中工 (2515)-臺銀-臺中券商分點個股進出

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
10.90
漲跌
▲0.10
漲幅
+0.93%
成交量
4,924張
產業
上市營建類股
429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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	1	10.75	4	10.90	10.90	-3	10,634	-0.03%
2024/11/20	1	10.80	0	0.00	10.80	1	10,798	0.01%
2024/11/19	0	0.00	2	10.80	10.90	-2	10,939	-0.02%
2024/11/18	2	10.78	0	0.00	10.75	2	11,213	0.02%
2024/11/15	0	0.00	103	10.90	10.85	-103	11,292	-0.91%	大賣/鉅額交易
2024/11/14	52	10.55	1	10.45	10.40	51	11,247	0.45%
2024/11/13	49	10.55	0	0.00	10.70	49	11,261	0.44%
2024/11/12	60	10.70	0.3	10.85	10.65	59.7	11,321	0.53%
2024/11/11	1	10.85	0	0.00	10.95	1	11,310	0.01%
2024/11/08	98	10.95	0	0.00	10.90	98	11,375	0.86%
2024/11/07	2	11.18	5	11.10	11.15	-3	11,538	-0.03%
2024/11/06	21	10.96	0	0.00	10.90	21	11,676	0.18%
2024/11/05	3	11.00	0	0.00	11.00	3	12,008	0.02%
2024/11/04	6	11.08	3	11.00	11.00	3	12,552	0.02%
2024/11/01	5	10.65	61	10.90	11.10	-56	13,153	-0.43%
2024/10/30	6	10.88	2	10.85	10.85	4	13,765	0.03%
2024/10/29	19	10.96	0	0.00	10.90	19	14,595	0.13%
2024/10/28	15	11.10	1	11.10	11.10	14	14,697	0.10%
2024/10/25	13.1	11.14	2	11.10	11.15	11.1	14,923	0.07%
2024/10/24	22	11.25	0	0.00	11.15	22	15,525	0.14%
2024/10/23	5	11.30	45	11.45	11.30	-40	15,774	-0.25%
2024/10/22	11	11.25	2	11.28	11.25	9	15,879	0.06%
2024/10/21	1.2	11.21	8	11.25	11.25	-6.8	16,233	-0.04%
2024/10/18	20	11.20	4	11.15	11.20	16	16,619	0.10%
2024/10/17	20.1	11.25	9	11.31	11.25	11.1	16,936	0.07%
2024/10/16	5	11.21	5	11.29	11.35	0	17,727	0.00%
2024/10/15	4	11.21	10	11.30	11.20	-6	17,802	-0.03%
2024/10/14	1	11.30	11	11.30	11.35	-10	17,920	-0.06%
2024/10/11	14	11.17	0	0.00	11.15	14	18,109	0.08%
2024/10/09	2	11.23	4	11.30	11.20	-2	18,147	-0.01%
2024/10/08	28	11.31	1	11.30	11.35	27	18,189	0.15%
2024/10/07	71	11.27	38	11.46	11.50	33	18,215	0.18%
2024/10/04	3	12.05	0	0.00	12.05	3	17,641	0.02%
2024/10/01	23	12.10	1	12.20	12.20	22.1	17,666	0.12%
2024/09/30	4	12.25	0	0.00	12.20	4	17,845	0.02%
2024/09/27	2.5	12.25	1	12.25	12.40	1.5	17,949	0.01%
2024/09/26	5	12.07	2	12.28	12.05	3	17,976	0.02%
2024/09/25	2	12.10	0	0.00	12.15	2	18,103	0.01%
2024/09/24	11	12.14	5	12.20	12.05	6	18,122	0.03%
2024/09/23	11	12.13	14.1	12.14	12.15	-3.1	18,309	-0.02%
2024/09/20	30	12.40	62.7	12.48	12.50	-32.7	18,412	-0.18%
2024/09/19	0	0.00	12	12.90	13.00	-12	18,213	-0.07%
2024/09/18	6	12.97	1	13.15	12.80	5	18,317	0.03%
2024/09/16	6.1	13.15	13	13.22	13.20	-6.9	18,533	-0.04%
2024/09/13	0	0.00	3	12.70	12.70	-3	18,517	-0.02%
2024/09/12	12	12.35	0	0.00	12.35	12	18,723	0.06%
2024/09/11	0	0.00	17	12.25	12.20	-17	18,989	-0.09%
2024/09/10	2	12.30	4.5	12.27	12.25	-2.5	19,535	-0.01%
2024/09/09	1	11.95	0	0.00	12.20	1	19,933	0.01%
2024/09/06	4	12.11	9	12.15	12.15	-5	20,046	-0.02%
2024/09/05	20	12.31	9	12.24	12.15	11	20,249	0.05%
2024/09/04	11	11.95	17	12.15	12.05	-6	21,026	-0.03%
2024/09/03	18	12.73	26	12.69	12.50	-8	21,486	-0.04%
2024/09/02	25	12.95	41	12.89	12.90	-16	21,519	-0.07%
2024/08/30	15	13.36	62	13.33	13.35	-47	21,401	-0.22%
2024/08/29	67	13.28	11	13.24	13.35	56	22,049	0.25%
2024/08/28	11.5	13.87	5	13.91	13.75	6.5	22,367	0.03%
2024/08/27	27	13.91	14	13.97	14.00	13	23,019	0.06%
2024/08/26	12	13.74	5	13.75	13.70	7	23,107	0.03%
2024/08/23	19.5	13.46	0	0.00	13.40	19.5	23,412	0.08%
2024/08/22	2	13.48	46.3	13.51	13.60	-44.3	23,765	-0.19%
2024/08/21	11	13.70	14.5	13.67	13.70	-3.5	23,778	-0.01%
2024/08/20	3	13.80	2	13.80	13.75	1	23,855	0.00%
2024/08/19	5	14.20	1	14.10	14.10	4	23,950	0.02%
2024/08/16	1	14.05	3	14.10	14.05	-2	24,143	-0.01%
2024/08/14	14	13.91	7	13.90	13.85	7	24,714	0.03%
2024/08/13	8.5	14.00	1.2	13.96	13.95	7.3	25,085	0.03%
2024/08/12	25	14.10	1	14.05	14.05	24	25,645	0.09%
2024/08/09	7	14.41	0	0.00	14.40	7	26,044	0.03%
2024/08/08	19	14.19	0	0.00	14.10	19	26,246	0.07%
2024/08/07	13.8	14.56	21	14.52	14.50	-7.2	26,447	-0.03%
2024/08/06	56	13.66	112	13.29	13.70	-56	26,432	-0.21%	大賣/
2024/08/05	109	14.55	70.2	14.25	14.15	38.8	26,566	0.15%	大買/
2024/08/02	63.1	15.99	57	15.77	15.70	6.1	26,789	0.02%
2024/08/01	99.2	16.11	142	16.09	16.20	-42.8	27,469	-0.16%	大賣/
2024/07/31	3.5	15.65	17.2	15.70	15.70	-13.7	27,441	-0.05%
2024/07/30	11	15.35	12	15.30	15.60	-1	28,482	0.00%
2024/07/29	53	15.65	43	15.58	15.30	10	29,902	0.03%
2024/07/26	30	15.30	5	15.39	15.40	25	31,365	0.08%
2024/07/23	10	15.15	44	15.33	15.35	-34	34,522	-0.10%
2024/07/22	61.1	15.22	58	15.06	15.10	3.1	37,223	0.01%
2024/07/19	15.1	15.31	69	15.40	15.35	-53.9	39,670	-0.14%
2024/07/18	39	15.50	30	15.56	15.50	9	41,097	0.02%
2024/07/17	116	15.82	54	15.72	15.45	62	43,800	0.14%	大買/
2024/07/16	27.5	15.24	52	15.39	15.15	-24.5	48,784	-0.05%
2024/07/15	35	15.18	9	15.14	15.15	26	53,691	0.05%
2024/07/12	13	15.17	76.2	15.15	15.10	-63.2	56,252	-0.11%
2024/07/11	28	14.91	3	14.92	14.90	25	56,493	0.04%
2024/07/10	19.8	14.84	48.2	14.85	14.95	-28.4	57,313	-0.05%
2024/07/09	28.1	14.62	1	14.60	14.60	27.1	57,682	0.05%
2024/07/08	66	14.95	48	15.18	14.85	18	57,812	0.03%
2024/07/05	12.5	15.02	2	15.00	15.05	10.5	58,244	0.02%
2024/07/04	36	14.96	7	14.99	15.05	29	59,959	0.05%
2024/07/03	11	14.79	6	14.90	14.85	5	61,000	0.01%
2024/07/02	31.1	14.81	5	14.76	14.80	26.1	62,003	0.04%
2024/07/01	27.2	14.85	10	14.96	14.95	17.2	63,705	0.03%
2024/06/28	38	14.83	3	14.93	14.80	35	65,577	0.05%
2024/06/27	63.6	14.88	4	14.83	14.75	59.6	65,956	0.09%
2024/06/26	54.3	15.20	20	15.13	15.05	34.3	66,007	0.05%
2024/06/25	36	15.17	3	15.20	15.30	33	66,598	0.05%
2024/06/24	34	15.31	8	15.36	15.20	26	68,181	0.04%
2024/06/21	14.3	15.32	4	15.30	15.35	10.3	68,463	0.01%
2024/06/20	21	15.50	0	0.00	15.50	21	68,376	0.03%
2024/06/19	46.6	15.55	11	15.55	15.50	35.6	68,339	0.05%
2024/06/18	50	15.70	13	15.78	15.70	37	68,310	0.05%
2024/06/17	64	15.96	17.4	15.84	15.80	46.6	68,264	0.07%
2024/06/14	26	16.55	25.1	16.54	16.35	0.9	68,544	0.00%
2024/06/13	1	15.90	17	16.08	16.05	-16	68,387	-0.02%
2024/06/12	32	15.86	14.5	15.89	15.90	17.5	68,314	0.03%
2024/06/11	63	16.63	18	16.40	16.20	45	68,167	0.07%
2024/06/07	22.3	17.08	241.7	16.96	17.05	-219.4	67,470	-0.33%	大賣/鉅額交易
2024/06/06	1.1	16.55	45.2	16.67	16.65	-44.1	66,789	-0.07%
2024/06/05	15	16.96	30	16.79	16.75	-15	66,556	-0.02%
2024/06/04	82	16.94	87	16.91	16.90	-5	66,470	-0.01%
2024/06/03	27	16.29	551	16.88	16.90	-524	66,594	-0.79%	大賣/鉅額交易
2024/05/31	78	16.42	97.3	16.49	16.35	-19.3	66,491	-0.03%
2024/05/30	52.3	16.06	23	16.09	16.05	29.3	65,795	0.04%
2024/05/29	54	16.21	34.1	16.13	16.10	19.9	65,470	0.03%
2024/05/28	34	15.75	18	15.84	15.90	16	65,016	0.02%
2024/05/27	14	15.60	5	15.72	15.60	9	64,660	0.01%
2024/05/24	6	15.40	57	15.58	15.65	-51	64,568	-0.08%
2024/05/23	24.1	15.36	54	15.40	15.35	-29.9	64,418	-0.05%
2024/05/22	22.1	15.67	14	15.66	15.65	8.1	64,264	0.01%
2024/05/21	16	15.71	52	15.69	15.65	-36	64,167	-0.06%
2024/05/20	34	16.24	15	16.08	16.10	19	64,168	0.03%
2024/05/17	67	16.05	91.1	16.13	16.30	-24.1	64,104	-0.04%
2024/05/16	34	16.08	6.2	16.19	16.05	27.8	64,593	0.04%
2024/05/15	56.2	15.94	20	16.10	15.85	36.2	64,408	0.06%
2024/05/14	22.2	16.01	16	15.98	15.95	6.2	64,151	0.01%
2024/05/13	7	15.97	6.2	15.99	16.05	0.8	63,775	0.00%
2024/05/10	29	16.26	14	16.15	16.15	15	63,456	0.02%
2024/05/09	61	16.44	66	16.36	16.10	-5	63,158	-0.01%
2024/05/08	45.7	16.27	31	16.24	16.40	14.7	62,503	0.02%
2024/05/07	365.2	16.80	84	16.53	16.50	281.2	61,674	0.46%	大買/鉅額交易
2024/05/06	135.1	17.31	92	17.17	17.20	43.1	60,357	0.07%	大買/
2024/05/03	286.2	17.49	157	17.44	17.45	129.2	59,571	0.22%	大買/大賣/鉅額交易
2024/05/02	247	17.88	138.3	17.77	17.65	108.8	58,370	0.19%	大買/大賣/鉅額交易
2024/04/30	514.5	17.99	423	17.96	17.70	91.5	56,762	0.16%	大買/大賣/
2024/04/29	421.2	18.77	459.2	18.89	18.70	-38	54,709	-0.07%	大買/大賣/
2024/04/26	453	17.80	261	17.92	18.00	192	51,423	0.37%	大買/大賣/鉅額交易
2024/04/25	303.2	17.41	329.2	17.47	17.40	-26	48,615	-0.05%	大買/大賣/
2024/04/24	262.4	16.99	252	16.95	16.85	10.4	45,880	0.02%	大買/大賣/
2024/04/23	255	16.81	209	16.54	16.85	46	44,270	0.10%	大買/大賣/
2024/04/22	479.2	17.82	572.7	17.77	16.70	-93.5	41,457	-0.23%	大買/大賣/
2024/04/19	658.1	16.89	548.4	16.95	17.45	109.7	35,762	0.31%	大買/大賣/鉅額交易
2024/04/18	249	16.22	151.5	16.43	16.80	97.5	30,884	0.32%	大買/大賣/
2024/04/17	15.3	15.25	13	15.26	15.30	2.3	28,301	0.01%
2024/04/16	52	15.12	53	15.14	15.15	-1	28,186	0.00%
2024/04/15	27	16.00	51	15.87	15.85	-24	27,466	-0.09%
2024/04/12	20	16.10	19	16.04	16.00	1	27,152	0.00%
2024/04/11	17	15.86	7	15.95	15.90	10	27,137	0.04%
2024/04/10	88	16.22	62	16.35	16.00	26	26,713	0.10%
2024/04/09	23	16.39	49	16.39	16.60	-26	25,244	-0.10%
2024/04/08	41	16.10	18	16.16	16.05	23	24,516	0.09%
2024/04/03	140.5	16.00	59.4	15.88	15.85	81.1	24,017	0.34%	大買/
2024/04/02	37	15.47	163.7	15.54	15.95	-126.7	22,330	-0.57%	大賣/鉅額交易
2024/04/01	22	14.39	70.3	14.47	14.50	-48.3	20,735	-0.23%
2024/03/29	4.3	14.01	9	14.03	14.15	-4.8	20,935	-0.02%
2024/03/28	67	14.21	30.9	14.40	14.10	36.1	21,398	0.17%
2024/03/27	128.5	13.79	160	13.97	14.10	-31.5	22,234	-0.14%	大買/大賣/
2024/03/26	8	13.32	30	13.48	13.25	-22	23,712	-0.09%
2024/03/25	1	13.30	5.5	13.35	13.25	-4.5	26,259	-0.02%
2024/03/22	10	13.15	4	13.18	13.15	6	27,720	0.02%
2024/03/21	3	12.93	20	13.01	13.15	-17	27,945	-0.06%
2024/03/20	14.2	12.94	0	13.00	12.90	14.2	28,800	0.05%
2024/03/19	43	13.28	206.5	13.17	13.00	-163.5	29,893	-0.55%	大賣/鉅額交易
2024/03/18	105.5	12.89	27.1	12.84	13.00	78.5	30,791	0.25%	大買/
2024/03/15	16.6	12.35	3	12.40	12.35	13.6	30,495	0.04%
2024/03/14	5	12.35	1	12.45	12.40	4	30,438	0.01%
2024/03/13	23	12.45	7	12.50	12.45	16	30,265	0.05%
2024/03/12	18	12.61	0	0.00	12.65	18	30,117	0.06%
2024/03/11	2	12.60	22	12.60	12.65	-20	30,251	-0.07%
2024/03/08	3	12.57	39	12.56	12.65	-36	30,362	-0.12%
2024/03/07	44	12.85	20	12.93	12.85	24	30,125	0.08%
2024/03/06	56	12.84	122	12.74	12.80	-66	29,285	-0.23%	大賣/
2024/03/05	5	12.20	2	12.35	12.35	3	28,783	0.01%
2024/03/04	0	0.00	2	12.30	12.25	-2	28,766	-0.01%
2024/03/01	26	12.25	0	0.00	12.30	26	28,842	0.09%
2024/02/29	8	12.16	10	12.18	12.20	-2	28,864	-0.01%
2024/02/27	1	12.15	2	12.15	12.20	-1	28,906	0.00%
2024/02/26	12	12.13	2	12.13	12.10	10	28,985	0.03%
2024/02/23	61	12.19	5	12.15	12.15	56	29,023	0.19%
2024/02/22	35	12.39	0.5	12.40	12.35	34.5	28,860	0.12%
2024/02/21	22	12.57	25.5	12.58	12.45	-3.5	28,754	-0.01%
2024/02/20	21	12.53	20	12.52	12.65	1	28,512	0.00%
2024/02/19	100	12.03	57	12.12	12.35	43	28,234	0.15%
2024/02/16	7	12.69	0	0.00	12.65	7	27,363	0.03%
2024/02/15	5	12.77	21	12.68	12.75	-16	27,067	-0.06%
2024/02/05	2	12.40	2	12.35	12.35	0	26,921	0.00%
2024/02/02	3	12.37	4	12.30	12.40	-1	26,960	0.00%
2024/02/01	1.1	12.35	1	12.45	12.35	0.1	27,142	0.00%
2024/01/31	1	12.40	0	0.00	12.30	1	27,368	0.00%
2024/01/30	2	12.40	0	0.00	12.40	2	28,043	0.01%
2024/01/29	0	0.00	1	12.50	12.50	-1	28,175	0.00%
2024/01/26	1	12.40	0	0.00	12.35	1	28,186	0.00%
2024/01/25	5	12.38	1	12.50	12.35	4	28,249	0.01%
2024/01/24	2	12.55	1	12.50	12.50	1	28,289	0.00%
2024/01/23	0	0.00	2	12.65	12.60	-2	28,540	-0.01%
2024/01/22	49	12.54	14	12.56	12.55	35	28,702	0.12%
2024/01/19	4	12.60	1	12.45	12.55	3	28,705	0.01%
2024/01/18	12.3	12.34	51	12.40	12.40	-38.8	28,909	-0.13%
2024/01/17	4.1	12.54	2	12.50	12.35	2.1	29,536	0.01%
2024/01/16	9.1	12.55	8	12.50	12.55	1.1	29,497	0.00%
2024/01/15	10.2	12.80	0	0.00	12.90	10.2	29,638	0.03%
2024/01/12	6	12.91	11	12.85	12.85	-5	29,921	-0.02%
2024/01/11	25	12.96	16	12.93	12.95	9	30,023	0.03%
2024/01/10	10.5	13.08	2	13.08	13.00	8.5	30,465	0.03%
2024/01/09	40	13.35	0.1	13.35	13.30	39.9	31,549	0.13%
2024/01/08	34.5	13.53	74	13.52	13.50	-39.6	33,909	-0.12%
2024/01/05	3.5	13.45	26	13.43	13.45	-22.6	34,337	-0.07%
2024/01/04	2	13.28	2	13.20	13.25	0	33,995	0.00%
2024/01/03	65.7	13.35	94	13.35	13.35	-28.3	33,950	-0.08%
2024/01/02	6	13.48	36	13.51	13.50	-30	33,608	-0.09%
2023/12/29	58	13.48	22	13.33	13.30	36	33,103	0.11%
2023/12/28	3	13.30	43	13.35	13.30	-40	32,475	-0.12%
2023/12/27	244	13.44	366	13.51	13.35	-122	32,331	-0.38%	大買/大賣/鉅額交易
2023/12/26	289.5	13.40	241	13.48	13.30	48.5	31,976	0.15%	大買/大賣/
2023/12/25	64	13.64	55	13.48	13.50	9	31,396	0.03%
2023/12/22	242	14.01	40	13.81	13.65	202	30,835	0.66%	大買/鉅額交易
2023/12/21	79.1	13.93	148.7	14.13	14.25	-69.6	29,300	-0.24%	大賣/
2023/12/20	343	12.79	352	13.19	13.40	-9	26,328	-0.03%	大買/大賣/
2023/12/19	55	12.25	44	12.42	12.50	11	23,347	0.05%
2023/12/18	10	12.15	14	12.13	12.00	-4	21,634	-0.02%
2023/12/15	134	12.26	165	12.19	12.20	-31	21,265	-0.15%	大買/大賣/
2023/12/14	157	12.07	203	11.89	11.90	-46	20,182	-0.23%	大買/大賣/
2023/12/13	15	11.88	85	11.74	11.90	-70	18,847	-0.37%
2023/12/12	1	11.30	0	0.00	11.20	1	17,084	0.01%
2023/12/11	11	11.20	0.9	11.20	11.20	10.1	17,000	0.06%
2023/12/08	31	11.05	5	11.15	11.05	26	16,888	0.15%
2023/12/07	4	11.11	0	0.00	11.10	4	16,815	0.02%
2023/12/06	8	11.33	5.2	11.35	11.30	2.8	16,755	0.02%
2023/12/05	15	10.97	0	0.00	11.05	15	16,510	0.09%
2023/12/04	6	11.14	5	11.16	11.15	1	16,371	0.01%
2023/12/01	1	11.15	0	0.00	11.20	1	16,264	0.01%
2023/11/30	7	11.17	0	0.00	11.15	7	16,280	0.04%
2023/11/29	9	11.23	0	0.00	11.15	9	16,185	0.06%
2023/11/27	2	11.25	0	0.00	11.15	2	16,083	0.01%
2023/11/24	4	11.30	0	0.00	11.25	4	15,994	0.03%
2023/11/22	0	0.00	40	11.55	11.40	-40	15,609	-0.26%
2023/11/21	3	11.35	6.4	11.35	11.35	-3.4	15,480	-0.02%
2023/11/20	40	11.35	5	11.35	11.25	35	15,397	0.23%
2023/11/17	5	11.23	1	11.25	11.25	4	15,328	0.03%
2023/11/16	3	11.37	0	0.00	11.40	3	15,237	0.02%
2023/11/15	1	11.25	9	11.30	11.30	-8	15,187	-0.05%
2023/11/14	1	11.30	3	11.35	11.25	-2	15,093	-0.01%
2023/11/13	4	11.45	0	0.00	11.40	4	14,989	0.03%
2023/11/10	0	0.00	1	11.60	11.60	-1	14,931	-0.01%
2023/11/09	6	11.38	0	0.00	11.40	6	14,957	0.04%
2023/11/08	8	11.64	0	0.00	11.60	8	14,866	0.05%
2023/11/07	31	11.94	126	12.10	11.85	-95	14,658	-0.65%	大賣/
2023/11/06	4	11.78	7	11.75	11.80	-3	14,042	-0.02%
2023/11/03	0	0.00	25	11.75	11.80	-25	13,907	-0.18%
2023/11/02	0	0.00	2	11.70	11.75	-2	13,830	-0.01%
2023/11/01	3	11.63	0	0.00	11.65	3	13,752	0.02%
2023/10/31	43	11.85	37	11.63	11.70	6	13,695	0.04%
2023/10/30	3	11.65	5	11.75	11.75	-2	13,471	-0.01%
2023/10/27	6	11.78	3	11.87	11.70	3	13,285	0.02%
2023/10/26	7	11.79	400	11.75	11.70	-393	13,200	-2.98%	大賣/鉅額交易
2023/10/25	56.1	11.95	115	12.04	11.95	-59	12,951	-0.46%	大賣/
2023/10/24	8	11.57	202	11.63	11.65	-194	12,296	-1.58%	大賣/鉅額交易
2023/10/23	87	11.71	91	11.64	11.60	-4	12,194	-0.03%
2023/10/20	10	11.27	0	0.00	11.35	10	11,877	0.08%
2023/10/19	50	11.65	60	11.64	11.60	-10	11,685	-0.09%
2023/10/18	452	11.62	150	11.50	11.65	302	11,544	2.62%	大買/大賣/鉅額交易
2023/10/17	469.6	11.79	177.4	11.78	11.85	292.2	11,463	2.55%	大買/大賣/鉅額交易
2023/10/16	242.5	11.67	336.1	11.68	11.50	-93.6	10,271	-0.91%	大買/大賣/
2023/10/13	0	0.00	28	11.15	11.15	-28	8,274	-0.34%
2023/10/12	0	0.00	2	10.15	10.15	-2	7,947	-0.03%
2023/10/11	3.9	10.17	0	0.00	10.05	3.9	7,984	0.05%
2023/10/06	2	10.35	2	10.35	10.35	0	7,902	0.00%
2023/10/05	12	10.38	0	0.00	10.35	12	7,987	0.15%
2023/10/04	6	10.45	0	0.00	10.40	6	8,263	0.07%
2023/10/03	11	10.70	0	0.00	10.65	11	8,435	0.13%
2023/10/02	20	10.71	2	10.85	10.70	18	8,479	0.21%
2023/09/28	0	0.00	11	10.85	10.85	-11	8,486	-0.13%
2023/09/27	61	10.77	76	10.82	10.70	-15	8,568	-0.18%
2023/09/26	1	10.55	15	10.65	10.65	-14	8,654	-0.16%
2023/09/25	9	10.51	66	10.34	10.55	-57	8,588	-0.66%
2023/09/22	0	0.00	15	10.20	10.15	-15	8,432	-0.18%
2023/09/19	0	0.00	12	10.34	10.25	-12	8,756	-0.14%
2023/09/11	0	10.15	0	0.00	10.10	0	9,656	0.00%
2023/09/08	2	10.15	0	0.00	10.15	2	9,926	0.02%
2023/09/07	0	0.00	5	10.25	10.15	-5	10,449	-0.05%
2023/09/06	2	10.25	0	0.00	10.20	2	10,911	0.02%
2023/09/05	0	0.00	6	10.38	10.30	-6	11,595	-0.05%
2023/09/04	0	0.00	1	10.25	10.25	-1	11,916	-0.01%
2023/09/01	3	10.25	1	10.10	10.25	2	12,849	0.02%
2023/08/31	0	0.00	22	10.05	10.05	-22	13,943	-0.16%
2023/08/30	0	0.00	1	10.00	10.00	-1	14,946	-0.01%
2023/08/28	1	9.93	0	0.00	9.93	1	17,421	0.01%
2023/08/25	0	0.00	26	9.94	9.94	-26	19,333	-0.13%
2023/08/24	1	9.94	55	9.97	9.94	-54	19,610	-0.28%
2023/08/23	4	10.00	1	9.92	10.00	3	19,664	0.02%
2023/08/22	5	9.91	1	9.90	9.86	4	19,766	0.02%
2023/08/18	5	9.99	17	9.98	9.99	-12	19,827	-0.06%
2023/08/17	4	9.86	0	0.00	10.05	4	19,946	0.02%
2023/08/16	12	9.96	7	9.97	9.99	5	20,106	0.02%
2023/08/15	0	0.00	1	9.90	10.05	-1	20,136	0.00%
2023/08/14	7	9.77	5	9.81	9.73	2	20,272	0.01%
2023/08/11	6	9.96	1	10.00	10.05	5	20,223	0.02%
2023/08/10	100.1	10.03	55	10.00	9.98	45.1	20,361	0.22%
2023/08/09	6	10.11	0	0.00	10.10	6	20,352	0.03%
2023/08/07	5	10.20	24	10.20	10.25	-19	20,632	-0.09%
2023/08/02	1	10.15	0	0.00	10.10	1	20,711	0.00%
2023/08/01	5	10.10	12	10.15	10.10	-7	20,679	-0.03%
2023/07/31	35	10.06	0	0.00	10.05	35	20,887	0.17%
2023/07/28	27	10.05	0	0.00	10.00	27	20,896	0.13%
2023/07/27	12	10.05	7	10.05	10.05	5	20,931	0.02%
2023/07/26	45.5	9.88	0	0.00	9.85	45.5	20,931	0.22%
2023/07/25	4	9.91	0	0.00	9.90	4	21,056	0.02%
2023/07/24	11	9.88	20	9.90	9.92	-9	21,084	-0.04%
2023/07/21	46	10.15	2	10.30	10.10	44	21,144	0.21%
2023/07/20	13	10.53	1	10.65	10.40	12	21,338	0.06%
2023/07/19	32	11.10	1	11.20	11.10	31	21,033	0.15%
2023/07/18	140	11.15	10	11.09	11.05	130	21,439	0.61%	大買/鉅額交易
2023/07/17	1	11.25	17	11.33	11.40	-16	21,357	-0.07%
2023/07/14	33	11.25	0	0.00	11.25	33	21,842	0.15%
2023/07/13	7	11.24	0	0.00	11.20	7	22,637	0.03%
2023/07/12	13	11.34	1	11.30	11.25	12	23,698	0.05%
2023/07/11	17	11.36	0	0.00	11.40	17	25,030	0.07%
2023/07/07	14.9	11.17	0	0.00	11.15	14.9	28,977	0.05%
2023/07/06	7	11.26	0	0.00	11.30	7	29,222	0.02%
2023/07/05	14	11.41	23.3	11.33	11.30	-9.3	29,110	-0.03%
2023/07/04	7	11.25	0	0.00	11.10	7	28,899	0.02%
2023/07/03	0	0.00	3	11.30	11.20	-3	28,571	-0.01%
2023/06/30	9	11.05	15	11.15	11.10	-6	28,511	-0.02%
2023/06/29	10	11.05	0	0.00	11.10	10	28,513	0.04%
2023/06/28	0	0.00	10	11.00	10.95	-10	28,445	-0.04%
2023/06/27	17	10.96	5	10.90	10.95	12	28,408	0.04%
2023/06/26	1	11.20	170	11.20	11.20	-169	28,144	-0.60%	大賣/鉅額交易
2023/06/21	2	11.25	0	0.00	11.25	2	28,099	0.01%
2023/06/20	5	11.15	0	0.00	11.15	5	27,961	0.02%
2023/06/19	2	11.20	0	0.00	11.20	2	27,838	0.01%
2023/06/16	11	11.30	3	11.28	11.25	8	27,719	0.03%
2023/06/15	44	11.22	1	11.20	11.20	43	27,555	0.16%
2023/06/14	0.5	11.35	4	11.26	11.20	-3.5	27,349	-0.01%
2023/06/13	35	11.28	25	11.33	11.40	10	27,144	0.04%
2023/06/12	12	11.59	31	11.59	11.55	-19	26,812	-0.07%
2023/06/09	32.5	11.43	11	11.53	11.50	21.5	26,535	0.08%
2023/06/08	2	11.23	28	11.26	11.25	-26	25,848	-0.10%
2023/06/07	27	11.39	61	11.52	11.35	-34	25,447	-0.13%
2023/06/06	29	11.63	48.4	11.61	11.60	-19.4	24,502	-0.08%
2023/06/05	110.5	11.46	50	11.47	11.50	60.5	23,277	0.26%	大買/
2023/06/02	15	11.37	37.2	11.29	11.20	-22.2	22,239	-0.10%
2023/06/01	230	11.34	76	11.33	11.30	154	21,415	0.72%	大買/鉅額交易
2023/05/31	37	11.20	124.2	11.21	11.45	-87.2	19,741	-0.44%	大賣/
2023/05/30	12	10.21	29	10.50	10.45	-17	17,801	-0.10%
2023/05/29	27	10.25	0	0.00	10.25	27	17,529	0.15%
2023/05/26	6	10.25	2	10.23	10.20	4	17,501	0.02%
2023/05/25	1	10.35	0	0.00	10.35	1	17,385	0.01%
2023/05/24	11	10.36	0	0.00	10.40	11	17,345	0.06%
2023/05/23	6	10.50	20	10.55	10.45	-14	17,232	-0.08%
2023/05/22	1	10.55	18	10.55	10.60	-17	17,093	-0.10%
2023/05/19	4	10.41	11	10.40	10.35	-7	16,872	-0.04%
2023/05/18	1	10.50	13	10.38	10.40	-12	16,782	-0.07%
2023/05/17	10	10.35	3	10.38	10.30	7	16,517	0.04%
2023/05/16	3	10.17	1	10.45	10.35	2	16,373	0.01%
2023/05/15	3.1	10.13	2	10.15	10.15	1.1	16,191	0.01%
2023/05/12	10	10.20	0	0.00	10.25	10	16,091	0.06%
2023/05/11	48	10.18	0	0.00	10.10	48	16,037	0.30%
2023/05/10	60	10.46	2	10.40	10.45	58	15,793	0.37%
2023/05/09	8	10.29	3	10.25	10.30	5	15,701	0.03%
2023/05/08	7	10.40	0.3	10.45	10.40	6.7	15,613	0.04%
2023/05/05	15	10.53	12.6	10.48	10.50	2.4	15,587	0.02%
2023/05/04	13	10.29	12	10.40	10.40	1	15,334	0.01%
2023/05/03	14	10.31	2	10.45	10.35	12	15,248	0.08%
2023/05/02	9	10.36	1.3	10.45	10.35	7.7	15,154	0.05%
2023/04/28	2	10.45	286.9	10.36	10.45	-284.9	15,050	-1.89%	大賣/鉅額交易
2023/04/27	17	10.23	3	10.23	10.25	14	14,811	0.09%
2023/04/26	3	10.12	46	10.06	10.30	-43	14,661	-0.29%
2023/04/25	39.5	10.17	30	10.20	10.05	9.5	14,337	0.07%
2023/04/24	24	10.34	9	10.36	10.35	15	13,900	0.11%
2023/04/21	137	10.36	2	10.25	10.15	135	13,650	0.99%	大買/鉅額交易
2023/04/20	161	10.56	6	10.53	10.40	155	12,939	1.20%	大買/鉅額交易
2023/04/19	22	10.69	52	10.64	10.55	-30	12,420	-0.24%
2023/04/18	50.1	10.85	13	11.03	10.85	37.1	11,589	0.32%
2023/04/17	203.2	11.19	267.3	11.17	11.30	-64.1	10,708	-0.60%	大買/大賣/
2023/04/14	117.9	10.79	45.1	10.86	10.80	72.9	9,511	0.77%	大買/
2023/04/13	613.1	11.24	586	11.39	11.15	27.1	8,058	0.34%	大買/大賣/
2023/04/12	97	10.04	179.1	10.20	10.60	-82.1	4,749	-1.73%	大賣/
2023/04/11	2	9.50	172.1	9.59	9.65	-170.1	3,528	-4.82%	大賣/鉅額交易
2023/04/10	0.8	9.25	0	0.00	9.26	0.8	3,173	0.02%
2023/04/07	0	0.00	3	9.23	9.26	-3	3,142	-0.10%
2023/04/06	0	0.00	3.1	9.26	9.26	-3.1	3,132	-0.10%
2023/03/31	0	9.24	1	9.22	9.26	-1	3,061	-0.03%
2023/03/30	3	9.19	10	9.21	9.22	-7	2,984	-0.23%
2023/03/29	1	9.12	0	0.00	9.17	1	2,909	0.03%
2023/03/28	0	0.00	20	9.11	9.10	-20	2,902	-0.69%
2023/03/27	1	9.14	4	9.11	9.13	-3	2,873	-0.10%
2023/03/24	17.1	9.14	8	9.13	9.14	9.1	2,866	0.32%
2023/03/23	0.1	9.23	6	9.25	9.20	-5.9	2,819	-0.21%
2023/03/22	10	9.27	3	9.27	9.24	7	2,791	0.25%
2023/03/21	15	9.20	10	9.21	9.19	5	2,745	0.18%
2023/03/20	15	9.17	19	9.15	9.18	-4	2,736	-0.15%
2023/03/17	30	9.10	14	9.10	9.10	16	2,702	0.59%
2023/03/16	15	9.13	3	9.05	9.01	12	2,713	0.44%
2023/03/15	35	9.03	19	9.13	9.07	16	2,623	0.61%
2023/03/14	70	8.98	4	9.13	8.94	66	2,458	2.68%
2023/03/13	6	8.69	0	0.00	8.69	6	2,228	0.27%
2023/03/10	0	0.00	3	8.80	8.78	-3	2,234	-0.13%
2023/03/09	5.8	8.85	0.2	8.85	8.85	5.6	2,266	0.25%
2023/03/08	0.6	8.86	1	8.85	8.83	-0.4	2,289	-0.02%
2023/03/07	0	0.00	2	8.86	8.84	-2	2,306	-0.09%
2023/03/06	3	8.84	6	8.82	8.84	-3	2,309	-0.13%
2023/03/03	0	0.00	15	8.78	8.79	-15	2,306	-0.65%
2023/03/02	1	8.72	2	8.72	8.74	-1	2,314	-0.04%
2023/02/23	0	0.00	1	8.79	8.79	-1	2,235	-0.04%
2023/02/21	0	0.00	42	8.70	8.74	-42	2,183	-1.92%
2023/02/20	0	0.00	3	8.68	8.71	-3	2,208	-0.14%
2023/02/15	0.6	8.58	0	0.00	8.51	0.6	2,261	0.03%
2023/02/14	0	0.00	0.5	8.60	8.57	-0.5	2,252	-0.02%
2023/02/13	5	8.53	0	0.00	8.57	5	2,250	0.22%
2023/02/09	3.1	8.68	3	8.69	8.65	0.1	2,237	0.00%
2023/02/08	5	8.73	20	8.67	8.73	-15	2,241	-0.67%
2023/02/07	0	8.64	2	8.63	8.65	-2	2,200	-0.09%
2023/02/06	0	0.00	5	8.55	8.61	-5	2,204	-0.23%
2023/02/03	3	8.60	42	8.58	8.60	-39	2,185	-1.78%
2023/02/02	1	8.46	0	0.00	8.51	1	2,120	0.05%
2023/02/01	10	8.43	1	8.44	8.48	9	2,125	0.42%
2023/01/31	0	0.00	5	8.38	8.38	-5	2,102	-0.24%
2023/01/30	0.1	8.31	0	8.28	8.33	0.1	2,109	0.00%
2023/01/17	0	0.00	300	8.23	8.23	-300	2,113	-14.20%	大賣/鉅額交易
2023/01/13	0	0.00	10	8.28	8.27	-10	2,169	-0.46%
2023/01/10	0.3	8.24	0	0.00	8.22	0.3	2,398	0.01%
2023/01/09	10.4	8.19	0	0.00	8.20	10.4	2,430	0.43%
2023/01/06	1	8.18	0	0.00	8.18	1	2,502	0.04%
2023/01/05	10	8.16	0	0.00	8.18	10	2,639	0.38%
2023/01/04	0	0.00	14	8.15	8.16	-14	2,686	-0.52%
2023/01/03	0	8.13	3	8.13	8.11	-3	2,734	-0.11%
2022/12/30	10	8.14	30	8.14	8.14	-20	2,748	-0.73%
2022/12/29	1.5	8.12	0	0.00	8.12	1.5	2,774	0.05%
2022/12/28	10	8.22	0	0.00	8.18	10	2,801	0.36%
2022/12/26	0.2	8.26	0	0.00	8.23	0.2	2,837	0.01%
2022/12/20	2	8.30	0	0.00	8.26	2	3,035	0.07%
2022/12/16	0	0.00	5	8.39	8.36	-5	3,166	-0.16%
2022/12/15	0.5	8.48	0	0.00	8.49	0.5	3,236	0.02%
2022/12/14	25	8.49	1	8.50	8.51	24	3,393	0.71%
2022/12/12	0	0.00	2	8.42	8.43	-2	3,462	-0.06%
2022/12/09	1.1	8.38	0	0.00	8.38	1.1	3,464	0.03%
2022/12/08	0	0.00	25	8.28	8.37	-25	3,511	-0.71%
2022/12/07	0.5	8.20	0	0.00	8.17	0.5	3,517	0.01%
2022/12/06	2	8.26	12	8.25	8.22	-10	3,529	-0.28%
2022/12/05	2	8.37	0	0.00	8.32	2	3,520	0.06%
2022/12/02	0	0.00	11	8.35	8.34	-11	3,532	-0.31%
2022/12/01	2	8.38	0	0.00	8.38	2	3,523	0.06%
2022/11/30	11.5	8.27	2	8.29	8.27	9.5	3,507	0.27%
2022/11/25	1.5	8.20	0	0.00	8.19	1.5	3,476	0.04%
2022/11/24	40	8.18	0	0.00	8.19	40	3,480	1.15%
2022/11/21	2	8.07	0	0.00	8.06	2	3,549	0.06%
2022/11/18	10	8.05	8	8.11	8.09	2	3,588	0.06%
2022/11/17	10	8.08	6	8.10	8.11	4	3,709	0.11%
2022/11/16	6	8.07	8	8.20	8.05	-2	3,709	-0.05%
2022/11/15	2	8.23	10	8.20	8.23	-8	3,700	-0.22%
2022/11/11	0	0.00	1.3	8.22	8.21	-1.3	3,739	-0.04%
2022/11/10	0	0.00	15	8.14	8.16	-15	3,754	-0.40%
2022/11/09	1	8.18	0	0.00	8.18	1	3,773	0.03%
2022/11/08	0	0.00	5	8.20	8.18	-5	3,803	-0.13%
2022/11/07	0	0.00	1	8.18	8.18	-1	3,834	-0.03%
2022/11/02	0	8.08	1	8.10	8.11	-1	3,861	-0.02%
2022/11/01	5	8.05	0	0.00	8.04	5	3,842	0.13%
2022/10/31	0	0.00	1	8.38	7.99	-1	3,834	-0.03%
2022/10/28	0.3	7.90	0	0.00	7.91	0.3	3,850	0.01%
2022/10/27	0	0.00	1	7.85	7.92	-1	3,874	-0.03%
2022/10/25	1	7.71	0	0.00	7.71	1	3,915	0.03%
2022/10/21	7	7.71	0	0.00	7.69	7	3,904	0.18%
2022/10/20	3	7.60	13	7.82	7.81	-10	3,877	-0.26%
2022/10/18	0	0.00	9	7.81	7.85	-9	3,666	-0.25%
2022/10/17	0.2	7.68	0	0.00	7.68	0.2	3,626	0.01%
2022/10/14	22.1	7.69	2	7.62	7.62	20.1	3,589	0.56%
2022/10/13	19.2	7.65	0	0.00	7.55	19.2	3,534	0.54%
2022/10/12	0	0.00	20	7.98	7.93	-20	3,427	-0.58%
2022/10/11	0	0.00	20	8.00	7.99	-20	3,392	-0.59%
2022/10/07	0	0.00	4	8.07	8.10	-4	3,366	-0.12%
2022/10/06	21	8.07	0	0.00	8.08	21	3,358	0.63%
2022/10/05	13.2	8.10	1	8.13	8.05	12.2	3,366	0.36%
2022/10/03	1.3	7.99	0	0.00	8.01	1.3	3,349	0.04%
2022/09/29	1	8.04	6	7.93	8.05	-5	3,316	-0.15%
2022/09/28	4.2	7.95	4	7.95	7.91	0.2	3,283	0.01%
2022/09/27	6	8.05	0	0.00	8.03	6	3,241	0.19%
2022/09/26	7.5	8.16	16	8.17	8.05	-8.5	3,206	-0.27%
2022/09/23	11	8.42	0	0.00	8.35	11	3,175	0.35%
2022/09/22	28.1	8.45	0	0.00	8.48	28.1	3,142	0.90%
2022/09/21	8.1	9.03	21	9.04	9.00	-12.9	3,060	-0.42%
2022/09/20	1	9.10	0	0.00	9.07	1	2,906	0.03%
2022/09/19	4	9.10	3	9.07	9.06	1	2,880	0.03%
2022/09/16	2.1	9.08	0	0.00	9.06	2.1	2,855	0.07%
2022/09/15	14	9.13	0	0.00	9.09	14	2,859	0.49%
2022/09/14	5	9.14	0	0.00	9.11	5	2,835	0.18%
2022/09/13	3	9.20	0	0.00	9.23	3	2,818	0.11%
2022/09/12	3	9.22	0	9.23	9.23	3	2,881	0.10%
2022/09/08	0.1	9.17	2	9.15	9.18	-1.9	2,917	-0.07%
2022/09/07	3	9.10	0	0.00	9.08	3	2,921	0.10%
2022/09/06	20.2	9.14	0	0.00	9.13	20.2	2,917	0.69%
2022/09/05	2	9.21	12	9.23	9.20	-10	2,948	-0.34%
2022/09/02	3.1	9.24	1	9.38	9.20	2.1	3,010	0.07%
2022/09/01	1	9.35	10	9.35	9.35	-9	2,994	-0.30%
2022/08/31	0	0.00	20	9.37	9.37	-20	2,992	-0.67%
2022/08/30	0.6	9.33	20	9.35	9.34	-19.4	2,985	-0.65%
2022/08/29	4	9.27	3	9.30	9.29	1	2,980	0.03%
2022/08/24	0	0.00	11	9.47	9.35	-11	2,974	-0.37%
2022/08/23	2.2	9.24	0	0.00	9.24	2.2	2,891	0.08%
2022/08/22	2	9.28	1	9.28	9.27	1	2,924	0.03%
2022/08/18	2	9.30	10	9.22	9.29	-8	2,923	-0.27%
2022/08/17	2	9.20	0	0.00	9.19	2	2,880	0.07%
2022/08/16	3	9.13	0	0.00	9.13	3	2,865	0.10%
2022/08/15	4	9.10	0	0.00	9.15	4	2,852	0.14%
2022/08/12	2	9.08	2	9.06	9.12	0	2,824	0.00%
2022/08/10	4	8.92	1	8.92	8.92	3	2,819	0.11%
2022/08/09	3	8.89	0	0.00	8.91	3	2,826	0.11%
2022/08/08	0.3	8.87	0	0.00	8.92	0.3	2,858	0.01%
2022/08/05	100	8.90	0	0.00	8.90	100	2,886	3.46%
2022/08/04	5.2	8.76	1	8.75	8.76	4.2	2,964	0.14%
2022/08/03	20.1	8.88	0	0.00	8.82	20.1	2,989	0.67%
2022/08/02	2.1	8.94	4	8.91	8.92	-1.9	3,001	-0.06%
2022/08/01	208.4	9.01	3	9.00	9.03	205.4	3,122	6.58%	大買/鉅額交易
2022/07/29	5.1	8.83	3	8.83	8.83	2.1	3,103	0.07%
2022/07/27	1.1	8.76	1	8.78	8.77	0.1	3,160	0.00%
2022/07/25	4	8.74	5	8.73	8.74	-1	3,241	-0.03%
2022/07/22	4.1	8.69	0	0.00	8.68	4.1	3,286	0.12%
2022/07/21	1	8.65	1	8.69	8.73	0	3,375	0.00%
2022/07/20	3	8.77	0	0.00	8.66	3	3,439	0.09%
2022/07/19	0	0.00	12	8.77	8.72	-12	3,533	-0.34%
2022/07/15	4	8.67	2	8.69	8.69	2	3,630	0.06%
2022/07/14	0.5	8.66	3	8.62	8.67	-2.5	3,710	-0.07%
2022/07/13	0	0.00	1	8.55	8.58	-1	3,803	-0.03%
2022/07/12	2	8.40	0	0.00	8.37	2	4,031	0.05%
2022/07/08	0	0.00	29	8.59	8.61	-29	4,448	-0.65%
2022/07/07	3	8.43	0	0.00	8.52	3	4,508	0.07%
2022/07/06	2	8.51	0	0.00	8.48	2	4,649	0.04%
2022/07/05	1.3	8.51	2	8.60	8.61	-0.8	4,827	-0.02%
2022/07/01	12	8.56	0	0.00	8.46	12	5,674	0.21%
2022/06/30	11	8.73	12	8.66	8.66	-1	5,937	-0.02%
2022/06/28	5	8.82	1	8.85	8.81	4	6,577	0.06%
2022/06/27	10.2	8.82	3	8.86	8.84	7.2	6,747	0.11%
2022/06/24	20	8.70	20	8.64	8.75	0	7,062	0.00%
2022/06/22	3.1	8.61	0	0.00	8.60	3.1	7,522	0.04%
2022/06/21	6	8.74	1	8.74	8.73	5	7,737	0.06%
2022/06/20	25.5	8.66	26	8.69	8.55	-0.5	8,247	-0.01%
2022/06/17	12	8.81	1	8.84	8.83	11	8,829	0.12%
2022/06/16	4	8.97	25	8.96	8.89	-21	9,012	-0.23%
2022/06/15	31	8.97	0	0.00	8.96	31	9,296	0.33%
2022/06/14	15.1	8.88	0	0.00	8.97	15.1	9,507	0.16%
2022/06/13	18	8.99	20	9.01	8.95	-2	9,884	-0.02%
2022/06/10	1	9.16	0	0.00	9.11	1	9,826	0.01%
2022/06/09	0	0.00	3	9.24	9.22	-3	9,892	-0.03%
2022/06/08	0	0.00	56	9.24	9.25	-56	9,907	-0.57%
2022/06/06	6	9.25	0	0.00	9.26	6	9,943	0.06%
2022/06/02	16	9.30	2	9.26	9.24	14	9,972	0.14%
2022/06/01	1	9.31	1	9.30	9.25	0	10,022	0.00%
2022/05/31	1	9.23	1	9.29	9.24	0	9,973	0.00%
2022/05/30	1	9.22	60	9.22	9.24	-59	9,942	-0.59%
2022/05/26	0.2	9.16	0	0.00	9.11	0.2	9,917	0.00%
2022/05/25	62	9.12	0	0.00	9.11	62	9,930	0.62%
2022/05/23	1	9.13	0	0.00	9.13	1	9,977	0.01%
2022/05/20	0.1	9.14	0	0.00	9.13	0.1	10,016	0.00%
2022/05/19	10	9.07	2	9.05	9.08	8	10,052	0.08%
2022/05/18	1	9.18	1	9.18	9.18	0	10,045	0.00%
2022/05/16	10	9.08	9	9.00	9.04	1	10,037	0.01%
2022/05/13	2	9.01	2	9.02	9.04	0	10,025	0.00%
2022/05/12	9	9.08	3	8.93	8.91	6	10,052	0.06%
2022/05/11	3	9.07	1	9.03	9.06	2	9,985	0.02%
2022/05/10	10	9.10	10	8.92	9.16	0	9,968	0.00%
2022/05/09	25	9.16	15	9.13	9.03	10	10,000	0.10%
2022/05/06	5.1	9.42	0	0.00	9.46	5.1	9,944	0.05%
2022/05/05	8	9.62	5	9.64	9.55	3	9,954	0.03%
2022/05/04	0.1	9.50	0	0.00	9.55	0.1	9,956	0.00%
2022/05/03	4	9.42	5	9.43	9.47	-1	10,018	-0.01%
2022/04/29	1	9.52	1	9.54	9.55	0	10,041	0.00%
2022/04/28	7	9.50	9	9.48	9.51	-2	10,089	-0.02%
2022/04/27	11	9.30	2	9.30	9.35	9	10,096	0.09%
2022/04/26	1	9.60	3	9.64	9.49	-2	10,025	-0.02%
2022/04/25	12	9.65	4	9.62	9.60	8	10,074	0.08%
2022/04/22	24	9.80	12	9.75	9.87	12	10,211	0.12%
2022/04/21	10	9.69	0	0.00	9.77	10	10,310	0.10%
2022/04/20	7	9.63	1	9.65	9.62	6	10,489	0.06%
2022/04/19	8	9.64	6	9.69	9.73	2	10,533	0.02%
2022/04/18	57.6	9.69	7	9.63	9.59	50.6	10,461	0.48%
2022/04/15	15.1	9.97	3	9.99	9.94	12.1	10,222	0.12%
2022/04/14	41	10.02	185.7	10.11	10.05	-144.7	10,123	-1.43%	大賣/鉅額交易
2022/04/13	92	10.03	3	10.00	10.00	89	9,836	0.90%
2022/04/12	36.2	9.99	29	10.02	10.05	7.2	9,793	0.07%
2022/04/11	103.5	10.11	21	10.10	10.10	82.5	9,679	0.85%	大買/
2022/04/08	29	10.15	150.7	10.32	10.35	-121.7	9,514	-1.28%	大賣/鉅額交易
2022/04/07	102	10.20	93	10.01	9.96	9	9,246	0.10%	大買/
2022/04/06	50	10.44	23	10.50	10.50	27	8,898	0.30%
2022/04/01	61	10.20	67.3	10.22	10.35	-6.3	8,592	-0.07%
2022/03/31	0	0.00	85	10.05	10.05	-85	8,145	-1.04%
2022/03/30	18.1	9.99	15	10.04	10.00	3.1	7,978	0.04%
2022/03/29	66	9.98	61.2	9.94	9.92	4.9	7,810	0.06%
2022/03/28	75	9.90	52	10.05	10.10	23	7,491	0.31%
2022/03/25	15	9.99	68.2	9.99	9.95	-53.2	7,206	-0.74%
2022/03/24	21.3	9.94	65	9.93	9.92	-43.7	6,972	-0.63%
2022/03/23	164.7	9.98	66	9.93	9.84	98.7	6,748	1.46%	大買/
2022/03/22	134.2	9.75	107	9.75	9.93	27.2	6,242	0.44%	大買/大賣/
2022/03/21	39	9.37	38	9.42	9.45	1	5,578	0.02%
2022/03/18	44	9.29	38	9.33	9.43	6	5,365	0.11%
2022/03/17	39	9.23	2	9.25	9.21	37	5,096	0.73%
2022/03/16	24	9.19	124	9.19	9.16	-100	4,895	-2.04%	大賣/
2022/03/15	7	8.96	0	0.00	8.98	7	4,458	0.16%
2022/03/14	5	8.99	23.5	8.98	9.04	-18.5	4,482	-0.41%
2022/03/11	5	8.85	0	0.00	8.88	5	4,409	0.11%
2022/03/10	10	8.81	6	8.82	8.81	4	4,398	0.09%
2022/03/08	16	8.67	10	8.73	8.62	6	4,394	0.14%
2022/03/07	19.5	8.74	48	8.72	8.74	-28.5	4,350	-0.66%
2022/03/04	2	8.91	2	8.91	8.92	0	4,324	0.00%
2022/03/03	5	8.94	5	9.04	8.94	0	4,400	0.00%
2022/02/25	1	8.78	5	8.80	8.82	-4	4,520	-0.09%
2022/02/24	11	8.87	4	8.83	8.82	7	4,541	0.15%
2022/02/23	5	8.96	0	0.00	8.96	5	4,488	0.11%
2022/02/22	10	8.94	1	8.95	8.97	9	4,553	0.20%
2022/02/21	28	9.09	10	9.11	9.06	18	4,643	0.39%
2022/02/18	11	8.99	0	0.00	9.00	11	4,650	0.24%
2022/02/17	1	8.97	0	0.00	9.01	1	4,684	0.02%
2022/02/16	3	9.02	6	9.05	9.05	-3	4,789	-0.06%
2022/02/15	2	9.02	0	0.00	8.97	2	4,826	0.04%
2022/02/11	8	9.12	0	0.00	9.11	8	5,013	0.16%
2022/02/09	10	9.08	2	9.07	9.14	8	5,533	0.14%
2022/02/08	1	9.05	6	9.06	9.09	-5	6,118	-0.08%
2022/02/07	3	8.87	10	8.90	8.97	-7	6,221	-0.11%
2022/01/26	22	8.83	0	0.00	8.77	22	6,277	0.35%
2022/01/25	14	8.77	10	8.73	8.80	4	6,280	0.06%
2022/01/24	12	8.80	5	8.84	8.88	7	6,249	0.11%
2022/01/21	3	9.00	3	9.10	8.96	0	6,188	0.00%
2022/01/20	0.1	9.10	0	0.00	9.14	0.1	6,118	0.00%
2022/01/18	23	9.12	0	0.00	9.05	23	6,058	0.38%
2022/01/17	23	9.16	0	0.00	9.14	23	5,960	0.39%
2022/01/14	33	9.17	38	9.10	9.19	-5	5,781	-0.09%
2022/01/13	45	9.15	43	9.15	9.18	2	5,749	0.03%
2022/01/12	0	0.00	2	9.07	9.05	-2	5,542	-0.04%
2022/01/11	8	8.92	1	8.93	8.92	7	5,476	0.13%
2022/01/10	1	8.93	0	0.00	8.92	1	5,469	0.02%
2022/01/07	15	8.97	0	8.92	8.93	15	5,480	0.27%
2022/01/06	2	8.96	0	0.00	8.96	2	5,450	0.04%
2022/01/05	24	9.00	15	9.01	8.99	9	5,465	0.16%
2022/01/04	4	8.96	0	0.00	8.95	4	5,528	0.07%
2022/01/03	5	9.04	20	9.02	8.97	-15	5,519	-0.27%
2021/12/30	0	0.00	9	9.09	9.06	-9	5,507	-0.16%
2021/12/29	35	9.05	49	9.05	9.07	-14	5,467	-0.26%
2021/12/28	2	8.93	20	8.93	8.93	-18	5,328	-0.34%
2021/12/27	1	8.92	2	8.95	8.92	-1	5,360	-0.02%
2021/12/24	4	8.85	0	0.00	8.88	4	5,362	0.07%
2021/12/22	5	8.84	2	8.89	8.83	3	5,383	0.06%
2021/12/21	0	0.00	0.3	8.84	8.85	-0.3	5,379	0.00%
2021/12/20	2	8.84	2	8.82	8.82	0	5,426	0.00%
2021/12/17	1	8.85	74	8.84	8.87	-73	5,455	-1.34%
2021/12/16	0	0.00	15	8.85	8.81	-15	5,501	-0.27%
2021/12/15	3	8.79	6	8.79	8.80	-3	5,552	-0.05%
2021/12/14	73	8.81	82	8.86	8.78	-9	5,678	-0.16%
2021/12/13	33	8.85	14	8.90	8.89	19	5,754	0.33%
2021/12/10	8	8.79	1	8.80	8.79	7	5,787	0.12%
2021/12/09	2	8.88	0	0.00	8.86	2	5,909	0.03%
2021/12/08	0	0.00	16	8.90	8.85	-16	6,237	-0.26%
2021/12/06	1.1	8.75	7	8.79	8.79	-6	6,230	-0.10%
2021/12/03	55	8.80	0	0.00	8.78	55	6,265	0.88%
2021/12/02	42	8.77	0	0.00	8.75	42	6,292	0.67%
2021/12/01	3	8.82	2	8.83	8.83	1	6,299	0.02%
2021/11/30	12	8.81	20	8.85	8.77	-8	6,364	-0.13%
2021/11/29	20.5	8.78	110	8.68	8.77	-89.5	6,390	-1.40%	大賣/
2021/11/26	53	8.98	0	0.00	8.88	53	6,453	0.82%
2021/11/25	5.1	9.04	8	9.04	9.07	-3	6,471	-0.05%
2021/11/24	5	9.03	1	9.01	9.03	4	6,625	0.06%
2021/11/23	7	9.02	220	9.03	8.98	-213	6,646	-3.20%	大賣/鉅額交易
2021/11/22	9.5	9.08	6	9.10	9.08	3.5	6,615	0.05%
2021/11/19	22	9.10	14	9.11	9.12	8	6,676	0.12%
2021/11/18	0	0.00	13	9.15	9.12	-13	6,635	-0.20%
2021/11/17	0	0.00	2	9.02	9.00	-2	6,526	-0.03%
2021/11/16	29	8.99	2.5	8.98	8.95	26.5	6,510	0.41%
2021/11/15	5	8.99	3	8.95	8.94	2	6,501	0.03%
2021/11/12	5	9.09	0	0.00	9.08	5	6,443	0.08%
2021/11/11	1	9.14	4	9.10	9.09	-3	6,459	-0.05%
2021/11/10	8	9.20	6	9.27	9.13	2	6,443	0.03%
2021/11/09	4	9.08	8	9.05	9.07	-4	6,288	-0.06%
2021/11/08	40	9.23	15	9.35	9.15	25	6,103	0.41%
2021/11/05	34.5	9.24	23	9.20	9.39	11.5	5,776	0.20%
2021/11/04	14	9.03	17	9.03	9.01	-3	5,229	-0.06%
2021/11/03	6	8.86	1	8.84	8.91	5	5,085	0.10%
2021/11/02	12	8.82	0	0.00	8.80	12	5,014	0.24%
2021/11/01	4	8.80	13	8.86	8.88	-9	5,087	-0.18%
2021/10/29	3	8.78	0	0.00	8.78	3	5,051	0.06%
2021/10/28	8	8.82	22	8.82	8.83	-14	5,142	-0.27%
2021/10/27	2	8.80	4	8.80	8.77	-2	5,165	-0.04%
2021/10/25	5	8.75	0	0.00	8.76	5	5,189	0.10%
2021/10/22	17	8.85	0	0.00	8.83	17	5,213	0.33%
2021/10/20	16	8.76	1	8.77	8.69	15	5,137	0.29%
2021/10/19	0	0.00	1	8.67	8.71	-1	5,285	-0.02%
2021/10/18	0	0.00	30	8.60	8.60	-30	5,326	-0.56%
2021/10/15	0	0.00	3.1	8.63	8.58	-3.1	5,459	-0.06%
2021/10/14	1	8.54	0	0.00	8.58	1	5,507	0.02%
2021/10/13	5.1	8.52	0	0.00	8.55	5.1	5,578	0.09%
2021/10/12	21	8.57	22	8.59	8.57	-1	5,670	-0.02%
2021/10/08	5	8.44	57	8.49	8.48	-52	5,674	-0.92%
2021/10/07	0	0.00	20	8.36	8.45	-20	5,766	-0.35%
2021/10/06	38	8.27	3	8.26	8.25	35	5,905	0.59%
2021/10/05	26	8.28	20	8.34	8.40	6	5,964	0.10%
2021/10/04	30	8.40	0	0.00	8.37	30	6,067	0.49%
2021/10/01	25	8.57	0	0.00	8.53	25	6,069	0.41%
2021/09/27	30	8.69	0	0.00	8.70	30	6,439	0.47%
2021/09/23	42	8.60	0	0.00	8.58	42	6,714	0.63%
2021/09/22	50	8.62	0	0.00	8.64	50	6,740	0.74%
2021/09/17	34	9.03	11	9.02	9.08	23	6,739	0.34%
2021/09/16	24	9.06	0	0.00	9.03	24	6,737	0.36%
2021/09/15	4	9.10	10	9.12	9.08	-6	6,821	-0.09%
2021/09/14	41	9.11	24	9.11	9.08	17	6,816	0.25%
2021/09/13	1	9.11	13	9.09	9.11	-12	6,740	-0.18%
2021/09/10	8	8.95	0	0.00	8.96	8	6,525	0.12%
2021/09/09	0	8.88	50	8.84	8.84	-50	6,543	-0.76%
2021/09/07	0	0.00	20	8.87	8.84	-20	6,627	-0.30%
2021/09/06	0	0.00	12	8.85	8.83	-12	6,657	-0.18%
2021/09/03	3	8.91	4	8.93	8.91	-1	6,667	-0.01%
2021/09/02	12	8.84	2	8.83	8.82	10	6,701	0.15%
2021/09/01	4	9.02	4	9.01	8.95	0	6,683	0.00%
2021/08/31	7	8.90	0	0.00	8.98	7	6,581	0.11%
2021/08/30	1	8.81	32	8.94	8.92	-31	6,577	-0.47%
2021/08/27	0	0.00	6	8.75	8.74	-6	6,514	-0.09%
2021/08/25	38	8.67	4	8.52	8.66	34	6,919	0.49%
2021/08/24	0	8.50	14	8.47	8.49	-14	6,896	-0.20%
2021/08/23	1	8.44	9	8.38	8.45	-8	7,014	-0.11%
2021/08/20	10	8.28	0	0.00	8.24	10	7,203	0.14%
2021/08/19	0	0.00	95	8.41	8.32	-95	7,253	-1.31%
2021/08/18	13	8.36	1	8.49	8.51	12	7,494	0.16%
2021/08/17	2	8.57	30	8.63	8.46	-28	7,572	-0.37%
2021/08/16	5	8.65	0	0.00	8.63	5	7,608	0.07%
2021/08/13	0	0.00	6	8.84	8.80	-6	7,637	-0.08%
2021/08/12	0	0.00	6	8.86	8.84	-6	7,753	-0.08%
2021/08/11	35	8.90	0	0.00	8.83	35	7,953	0.44%
2021/08/10	2	8.92	39	9.00	8.90	-37	8,251	-0.45%
2021/08/09	4	8.92	17.6	8.94	8.91	-13.6	8,716	-0.16%
2021/08/06	22	8.88	0	0.00	8.88	22	8,959	0.25%
2021/08/05	14	8.95	0	0.00	8.89	14	9,344	0.15%
2021/08/04	17	8.90	4	8.93	8.88	13	10,142	0.13%
2021/08/03	0	0.00	6	8.90	8.88	-6	10,686	-0.06%
2021/08/02	16	8.72	0	8.78	8.78	16	10,861	0.15%
2021/07/30	6	8.75	1	8.76	8.71	5	11,124	0.04%
2021/07/29	11	8.77	0	0.00	8.78	11	11,475	0.10%
2021/07/28	4	8.74	0	0.00	8.74	4	11,760	0.03%
2021/07/26	1	8.90	0	0.00	8.89	1	13,105	0.01%
2021/07/23	2	8.77	47	8.87	8.90	-45	14,266	-0.32%
2021/07/22	12	8.63	6	8.64	8.63	6	14,785	0.04%
2021/07/21	32	8.73	7	8.71	8.65	25	15,431	0.16%
2021/07/20	8	8.84	2	8.80	8.80	6	16,210	0.04%
2021/07/16	6	8.91	0	0.00	8.90	6	21,815	0.03%
2021/07/15	1	8.86	0	0.00	8.86	1	22,189	0.00%
2021/07/14	8	8.81	1	8.72	8.75	7	23,180	0.03%
2021/07/13	28	8.90	121	8.93	8.85	-93	23,790	-0.39%	大賣/
2021/07/12	13	8.97	100	8.96	8.96	-87	23,872	-0.36%
2021/07/09	58	9.01	64	9.01	8.97	-6	24,263	-0.02%
2021/07/08	95	9.05	76	9.09	9.05	19	24,433	0.08%
2021/07/07	20.3	9.08	45	9.11	9.04	-24.7	24,871	-0.10%
2021/07/06	0	0.00	1	9.04	9.06	-1	25,186	0.00%
2021/07/05	82	9.04	4	9.03	9.04	78	25,312	0.31%
2021/07/02	0	0.00	2	9.00	9.01	-2	25,414	-0.01%
2021/07/01	30	9.02	2	9.10	9.00	28	25,368	0.11%
2021/06/30	3	8.99	4	8.97	8.94	-1	25,199	0.00%
2021/06/29	4	8.92	6	8.93	8.90	-2	25,170	-0.01%
2021/06/28	2	8.99	0	0.00	8.99	2	25,123	0.01%
2021/06/25	20	9.10	1	9.04	9.03	19	25,133	0.08%
2021/06/24	2	9.14	99	9.15	9.14	-97	25,110	-0.39%
2021/06/23	18	9.00	18	9.05	9.00	0	25,005	0.00%
2021/06/22	18	8.99	46	9.02	8.97	-28	25,009	-0.11%
2021/06/21	22	8.88	41	8.94	8.89	-19	25,125	-0.08%
2021/06/18	19	9.03	2	9.05	9.02	17	25,169	0.07%
2021/06/17	68	9.10	9	9.12	9.09	59	25,285	0.23%
2021/06/16	2	9.10	4	9.14	9.06	-2	25,458	-0.01%
2021/06/15	13	9.08	55	9.09	9.07	-42	25,985	-0.16%
2021/06/11	43	9.02	10.9	9.06	9.00	32.1	25,989	0.12%
2021/06/10	15	9.01	7	9.04	8.98	8	26,001	0.03%
2021/06/09	27	9.03	6	9.04	9.02	21	25,990	0.08%
2021/06/08	20	9.09	6	9.09	9.07	14	25,997	0.05%
2021/06/07	43.7	9.05	30.7	9.13	9.06	13	26,055	0.05%
2021/06/04	33	9.24	41	9.27	9.20	-8	25,989	-0.03%
2021/06/03	23	9.40	115	9.38	9.36	-92	25,963	-0.35%	大賣/
2021/06/02	47	9.15	65	9.20	9.18	-18	25,793	-0.07%
2021/06/01	41	9.05	1	9.04	9.04	40	25,615	0.16%
2021/05/31	17	9.02	5	9.10	9.00	12	25,654	0.05%
2021/05/28	3	9.05	36	8.99	9.01	-33	25,598	-0.13%
2021/05/27	19	8.91	11	8.93	8.91	8	25,503	0.03%
2021/05/26	31	8.87	4	8.88	8.93	27	25,520	0.11%
2021/05/25	4	9.00	4.1	8.99	8.93	-0.1	25,292	0.00%
2021/05/24	13	9.00	38	9.01	8.96	-25	25,310	-0.10%
2021/05/21	17	8.88	36.7	8.93	8.92	-19.7	25,371	-0.08%
2021/05/20	48	8.84	22	8.99	8.77	26	25,376	0.10%
2021/05/19	48	8.72	69	8.84	8.88	-21	25,292	-0.08%
2021/05/18	25	8.49	8	8.28	8.77	17	25,200	0.07%
2021/05/17	96.2	8.26	42	8.03	8.04	54.2	25,059	0.22%
2021/05/14	78	8.93	111	9.01	8.92	-33	24,531	-0.13%	大賣/
2021/05/13	56.8	8.91	14	8.95	8.95	42.8	24,282	0.18%
2021/05/12	61.2	9.65	19	9.31	9.15	42.2	23,904	0.18%
2021/05/11	68	10.16	54	10.29	10.05	14	23,032	0.06%
2021/05/10	51	10.35	61	10.38	10.45	-10	22,545	-0.04%
2021/05/07	88	10.21	118	10.31	10.25	-30	22,474	-0.13%	大賣/
2021/05/06	57	10.24	21	10.30	10.20	36	22,267	0.16%
2021/05/05	11	10.24	57	10.22	10.15	-46	21,959	-0.21%
2021/05/04	70.2	10.04	158.1	10.10	9.98	-87.9	21,897	-0.40%	大賣/
2021/05/03	49.2	10.44	378	10.40	10.40	-328.8	21,130	-1.56%	大賣/鉅額交易
2021/04/29	72.1	10.78	87	10.86	10.80	-14.9	20,756	-0.07%
2021/04/28	47	10.32	45	10.41	10.55	2	19,900	0.01%
2021/04/27	149.7	10.60	85	10.50	10.45	64.7	19,460	0.33%	大買/
2021/04/26	94.8	10.77	105	10.70	10.65	-10.2	19,166	-0.05%	大賣/
2021/04/23	261.8	11.34	111	11.29	11.05	150.8	18,381	0.82%	大買/大賣/鉅額交易
2021/04/22	357.5	10.64	400	10.70	11.10	-42.5	16,093	-0.26%	大買/大賣/
2021/04/21	61.4	10.04	38	10.10	10.10	23.4	13,194	0.18%
2021/04/20	84	10.05	248.1	10.02	10.10	-164.1	12,851	-1.28%	大賣/鉅額交易
2021/04/19	52	9.87	87	9.82	9.90	-35	12,155	-0.29%
2021/04/16	59	9.51	78	9.46	9.51	-19	11,828	-0.16%
2021/04/15	39	9.53	69.5	9.45	9.51	-30.5	11,929	-0.26%
2021/04/14	10	9.07	143.5	9.13	9.28	-133.5	11,754	-1.14%	大賣/鉅額交易
2021/04/13	157	9.37	80	9.21	9.18	77	12,099	0.64%	大買/
2021/04/12	4	9.20	123	9.26	9.32	-119	11,918	-1.00%	大賣/鉅額交易
2021/04/09	2	9.10	27	9.11	9.10	-25	12,116	-0.21%
2021/04/08	25	9.04	75	9.05	9.05	-50	12,404	-0.40%
2021/04/07	13	8.89	101.2	8.97	9.00	-88.2	13,048	-0.68%	大賣/
2021/04/06	26	8.88	80	8.91	8.90	-54	13,894	-0.39%
2021/04/01	42	8.89	1	8.89	8.89	41	14,778	0.28%
2021/03/31	20	8.92	10	8.97	8.94	10	15,087	0.07%
2021/03/30	12	8.94	24	9.00	8.96	-12	15,499	-0.08%
2021/03/29	1	8.92	15	8.92	8.93	-14	15,755	-0.09%
2021/03/26	11.9	8.80	18	8.80	8.83	-6.1	16,693	-0.04%
2021/03/25	2	8.68	20	8.68	8.70	-18	16,838	-0.11%
2021/03/24	36	8.72	0	0.00	8.71	36	16,979	0.21%
2021/03/23	22	8.85	0	0.00	8.82	22	16,972	0.13%
2021/03/22	77	8.90	12	8.91	8.91	65	17,138	0.38%
2021/03/19	54	9.01	1	9.07	9.01	53	17,440	0.30%
2021/03/18	34.1	9.16	73	9.13	9.16	-38.9	18,251	-0.21%
2021/03/17	11	9.00	41	8.99	8.96	-30	17,861	-0.17%
2021/03/16	5	9.00	0.3	9.00	9.00	4.7	18,116	0.03%
2021/03/15	28	8.97	7	8.96	8.96	21	18,643	0.11%
2021/03/12	17	9.00	0	0.00	9.00	17	19,372	0.09%
2021/03/11	1	9.03	25	9.06	9.06	-24	19,676	-0.12%
2021/03/10	23	9.01	3.1	9.01	9.00	19.9	20,282	0.10%
2021/03/09	30	8.90	30	9.00	8.96	0	21,948	0.00%
2021/03/08	9	8.96	6	9.03	8.92	3	23,443	0.01%
2021/03/05	8	9.00	6	8.96	8.95	2	26,014	0.01%
2021/03/04	5	9.11	2	9.10	9.01	3	27,208	0.01%
2021/03/03	0	0.00	1	9.06	9.04	-1	27,421	0.00%
2021/03/02	32	9.04	15	8.97	8.96	17	27,600	0.06%
2021/02/26	4	8.97	5	9.09	9.09	-1	27,636	0.00%
2021/02/25	6	9.03	13	9.02	9.03	-7	27,640	-0.03%
2021/02/24	37	8.96	30	9.17	8.96	7	27,639	0.03%
2021/02/23	2	9.12	78	9.04	9.13	-76	27,486	-0.28%
2021/02/22	8	9.00	7	9.04	9.01	1	27,364	0.00%
2021/02/19	25	8.94	2	9.03	8.99	23	27,316	0.08%
2021/02/18	64	8.94	21	9.00	9.01	43	27,282	0.16%
2021/02/17	4	8.99	22	8.92	8.91	-18	27,204	-0.07%
2021/02/05	9	8.63	1	8.57	8.57	8	27,010	0.03%
2021/02/04	12	8.61	5	8.62	8.63	7	27,083	0.03%
2021/02/03	3	8.57	2	8.55	8.59	1	27,159	0.00%
2021/02/02	1	8.57	1	8.57	8.57	0	27,246	0.00%
2021/02/01	3	8.36	1	8.42	8.47	2	27,357	0.01%
2021/01/29	17	8.51	14	8.40	8.34	3	27,278	0.01%
2021/01/28	10	8.71	7	8.69	8.64	3	27,095	0.01%
2021/01/27	1	8.83	20	8.87	8.80	-19	27,005	-0.07%
2021/01/26	64	8.79	10	8.93	8.80	54	26,952	0.20%
2021/01/25	10	8.99	10	8.94	8.99	0	26,723	0.00%
2021/01/22	15	8.88	2	8.93	8.94	13	26,656	0.05%
2021/01/21	40	9.09	39	9.21	9.04	1	26,503	0.00%
2021/01/20	33	9.00	47	8.94	8.97	-14	26,179	-0.05%
2021/01/19	66	9.31	15	9.25	9.20	51	25,958	0.20%
2021/01/18	8	8.97	21	9.00	8.98	-13	25,545	-0.05%
2021/01/15	38	9.15	44	9.01	9.08	-6	25,420	-0.02%
2021/01/14	18	9.18	19	9.18	9.14	-1	25,126	0.00%
2021/01/13	73	9.32	1	9.41	9.29	72	24,880	0.29%
2021/01/12	24	9.28	14	9.36	9.25	10	24,771	0.04%
2021/01/11	56	9.55	48	9.59	9.51	8	24,398	0.03%
2021/01/08	26	9.78	3	9.95	9.78	23	24,098	0.10%
2021/01/07	21	9.99	30	9.95	9.94	-9	23,797	-0.04%
2021/01/06	46	9.85	87	9.80	9.79	-41	23,490	-0.17%
2021/01/05	35	10.06	26	10.09	10.05	9	22,877	0.04%
2021/01/04	80	10.21	24	10.24	10.25	56	22,612	0.25%
2020/12/31	3	9.98	9	10.01	10.00	-6	22,054	-0.03%
2020/12/30	57	10.14	15	10.11	10.00	42	21,622	0.19%
2020/12/29	52	10.33	18	10.41	10.35	34	20,837	0.16%
2020/12/28	25	10.03	98.9	9.90	10.10	-73.9	19,890	-0.37%
2020/12/25	24	9.71	31	9.80	9.70	-7	18,950	-0.04%
2020/12/24	14	9.62	22	9.63	9.60	-8	18,625	-0.04%
2020/12/23	28	9.48	58	9.46	9.48	-30	18,262	-0.16%
2020/12/22	45	9.67	66	9.60	9.39	-21	18,028	-0.12%
2020/12/21	8	9.29	44	9.32	9.31	-36	17,152	-0.21%
2020/12/18	56	9.29	7	9.32	9.29	49	17,057	0.29%
2020/12/17	32	9.23	9	9.23	9.23	23	17,001	0.14%
2020/12/16	53	9.27	11	9.32	9.27	42	16,876	0.25%
2020/12/15	68	9.29	37	9.28	9.21	31	16,610	0.19%
2020/12/14	100	9.32	141	9.28	9.46	-41	16,176	-0.25%	大賣/
2020/12/11	53	8.88	14	8.90	8.81	39	15,284	0.26%
2020/12/10	19	8.97	143	9.00	8.90	-124	15,159	-0.82%	大賣/鉅額交易
2020/12/09	277	8.95	203	8.96	8.92	74	14,908	0.50%	大買/大賣/
2020/12/08	152	8.75	108	8.80	8.70	44	14,513	0.30%	大買/大賣/
2020/12/07	30	9.16	16	9.13	9.12	14	13,856	0.10%
2020/12/04	71	9.17	99.1	9.22	9.28	-28.1	13,621	-0.21%
2020/12/03	189	9.43	149	9.48	9.28	40	13,063	0.31%	大買/大賣/
2020/12/02	57	9.56	95	9.51	9.65	-38	11,706	-0.32%
2020/12/01	146.5	9.20	66.4	9.25	9.10	80.1	10,290	0.78%	大買/
2020/11/30	134.4	8.59	211	8.83	8.99	-76.6	7,751	-0.99%	大買/大賣/
2020/11/27	28	8.13	23	8.16	8.18	5	6,575	0.08%
2020/11/26	18	8.01	18	7.99	8.04	0	6,331	0.00%
2020/11/25	3	7.86	17	7.87	7.88	-14	6,286	-0.22%
2020/11/24	8	7.77	5	7.77	7.76	3	6,251	0.05%
2020/11/23	10	7.70	17	7.69	7.71	-7	6,323	-0.11%
2020/11/20	0	0.00	15	7.68	7.68	-15	6,314	-0.24%
2020/11/19	25	7.70	18	7.71	7.68	7	6,397	0.11%
2020/11/18	6	7.64	6	7.64	7.67	0	6,408	0.00%
2020/11/17	12.1	7.57	1	7.60	7.59	11.1	6,565	0.17%
2020/11/16	2	7.62	0	0.00	7.59	2	6,767	0.03%
2020/11/13	7	7.60	6	7.60	7.60	1	6,831	0.01%
2020/11/12	30	7.70	8	7.74	7.61	22	7,017	0.31%
2020/11/11	15	7.69	0	0.00	7.74	15	7,425	0.20%
2020/11/10	7	7.66	0	0.00	7.63	7	7,482	0.09%
2020/11/09	1	7.57	5	7.61	7.64	-4	7,573	-0.05%
2020/11/06	5	7.44	0	0.00	7.44	5	7,658	0.07%
2020/11/05	1	7.41	0	0.00	7.44	1	7,813	0.01%
2020/11/04	36	7.39	20	7.43	7.40	16	7,997	0.20%
2020/11/02	30	7.34	30	7.33	7.34	0	8,148	0.00%
2020/10/30	5	7.35	50	7.35	7.33	-45	8,185	-0.55%
2020/10/29	0	0.00	10	7.40	7.40	-10	8,239	-0.12%
2020/10/28	1	7.50	0	0.00	7.48	1	8,244	0.01%
2020/10/23	3	7.48	0	0.00	7.51	3	8,196	0.04%
2020/10/21	1	7.51	1	7.48	7.50	0	8,350	0.00%
2020/10/20	0	0.00	2	7.49	7.44	-2	8,500	-0.02%
2020/10/19	11	7.48	2	7.49	7.52	9	8,745	0.10%
2020/10/16	11	7.48	1	7.49	7.44	10	8,838	0.11%
2020/10/15	4	7.56	0	0.00	7.55	4	8,802	0.05%
2020/10/13	2	7.54	0	0.00	7.55	2	9,202	0.02%
2020/10/12	6	7.61	0	0.00	7.63	6	9,177	0.07%
2020/10/08	25	7.65	0	0.00	7.64	25	9,236	0.27%
2020/10/07	8	7.63	1	7.60	7.63	7	9,282	0.08%
2020/10/06	1	7.54	0	0.00	7.58	1	9,364	0.01%
2020/10/05	11	7.52	2	7.51	7.52	9	9,497	0.09%
2020/09/30	7	7.52	4	7.56	7.54	3	9,557	0.03%
2020/09/29	12	7.63	0	0.00	7.55	12	9,636	0.12%
2020/09/28	10	7.58	0	0.00	7.73	10	9,611	0.10%
2020/09/25	36	7.51	5	7.44	7.46	31	9,578	0.32%
2020/09/24	0	0.00	15	7.56	7.51	-15	9,479	-0.16%
2020/09/23	17	7.80	26	7.87	7.79	-9	9,314	-0.10%
2020/09/22	15	8.10	6	8.12	8.09	9	9,202	0.10%
2020/09/21	3	8.24	50	8.25	8.25	-47	9,054	-0.52%
2020/09/18	15	8.24	42	8.30	8.24	-27	9,018	-0.30%
2020/09/17	13	8.22	260	8.24	8.26	-247	8,992	-2.75%	大賣/鉅額交易
2020/09/16	88	8.23	301	8.25	8.20	-213	8,960	-2.38%	大賣/鉅額交易
2020/09/15	1	8.31	2	8.31	8.31	-1	8,881	-0.01%
2020/09/14	20	8.31	10	8.35	8.34	10	8,859	0.11%
2020/09/11	28	8.39	4	8.44	8.34	24	8,839	0.27%
2020/09/10	6	8.39	3	8.40	8.39	3	8,717	0.03%
2020/09/09	15	8.27	28	8.27	8.32	-13	8,627	-0.15%
2020/09/08	10	8.29	3	8.29	8.29	7	8,513	0.08%
2020/09/07	33	8.28	187	8.33	8.30	-154	8,457	-1.82%	大賣/鉅額交易
2020/09/04	20	8.15	16	8.17	8.16	4	8,184	0.05%
2020/09/03	10	8.14	75	8.13	8.12	-65	8,110	-0.80%
2020/09/02	31	8.04	5	8.05	8.08	26	8,035	0.32%
2020/09/01	20	8.17	3	8.17	8.16	17	8,047	0.21%
2020/08/31	6	8.18	14	8.24	8.17	-8	8,022	-0.10%
2020/08/28	12	8.12	2	8.16	8.12	10	7,868	0.13%
2020/08/27	10	8.07	57	8.09	8.10	-47	7,843	-0.60%
2020/08/26	160	8.03	9	8.02	8.00	151	7,693	1.96%	大買/鉅額交易
2020/08/25	21	8.05	5	8.10	8.01	16	7,963	0.20%
2020/08/24	16	7.92	0	0.00	7.97	16	7,889	0.20%
2020/08/21	43	7.99	2	8.04	7.95	41	7,870	0.52%
2020/08/20	18	7.81	17	7.93	7.77	1	7,681	0.01%
2020/08/19	6	8.15	21	8.14	8.10	-15	7,487	-0.20%
2020/08/18	36	8.09	18	8.10	8.11	18	7,395	0.24%
2020/08/17	16	8.09	74	8.16	8.15	-58	7,234	-0.80%
2020/08/14	13	7.73	4	7.78	7.84	9	6,715	0.13%
2020/08/13	17	7.93	12	7.81	7.77	5	6,556	0.08%
2020/08/12	33	8.10	4	8.08	8.01	29	6,386	0.45%
2020/08/11	33	7.97	1	7.98	8.00	32	6,152	0.52%
2020/08/10	12	7.92	19	7.94	7.99	-7	6,005	-0.12%
2020/08/07	20	7.75	28	7.81	7.75	-8	5,832	-0.14%
2020/08/06	0	0.00	3	7.71	7.71	-3	5,736	-0.05%
2020/08/05	0	0.00	2	7.69	7.70	-2	5,722	-0.03%
2020/08/04	6	7.69	11	7.67	7.69	-5	5,730	-0.09%
2020/08/03	2	7.49	15	7.50	7.53	-13	5,657	-0.23%
2020/07/31	1	7.43	0	0.00	7.47	1	5,632	0.02%
2020/07/30	19	7.45	0	0.00	7.45	19	5,661	0.34%
2020/07/29	5	7.46	7	7.46	7.46	-2	5,665	-0.04%
2020/07/28	1	7.30	6	7.33	7.26	-5	5,673	-0.09%
2020/07/27	28	7.43	8	7.52	7.36	20	5,707	0.35%
2020/07/24	50	7.63	2	7.72	7.57	48	5,689	0.84%
2020/07/23	248	7.69	114	7.67	7.73	134	5,572	2.40%	大買/大賣/鉅額交易
2020/07/22	57	7.55	14	7.57	7.52	43	5,354	0.80%
2020/07/21	72	7.40	0	0.00	7.44	72	5,245	1.37%
2020/07/20	40	7.41	25	7.39	7.41	15	5,264	0.28%
2020/07/17	90	7.42	7	7.50	7.39	83	5,250	1.58%
2020/07/16	20	7.24	10	7.23	7.25	10	4,937	0.20%
2020/07/15	25	7.20	4	7.18	7.18	21	4,939	0.43%
2020/07/14	8	7.26	0	0.00	7.28	8	4,911	0.16%
2020/07/13	11.5	7.44	2	7.47	7.39	9.5	4,844	0.20%
2020/07/10	81	7.29	6	7.31	7.23	75	4,793	1.56%
2020/07/09	40	7.29	9	7.29	7.27	31	4,711	0.66%
2020/07/08	43	7.22	13	7.23	7.26	30	4,709	0.64%
2020/07/07	15	7.18	0	0.00	7.17	15	4,781	0.31%
2020/07/06	0	0.00	13	7.15	7.17	-13	4,927	-0.26%
2020/07/03	0	0.00	2	7.11	7.07	-2	4,996	-0.04%
2020/07/02	2	7.10	4	7.11	7.10	-2	5,039	-0.04%
2020/07/01	20	7.08	2	7.13	7.07	18	5,102	0.35%
2020/06/30	3	7.08	0	0.00	7.10	3	5,143	0.06%
2020/06/23	0	0.00	2	7.19	7.11	-2	5,303	-0.04%
2020/06/22	0	0.00	5	7.18	7.17	-5	5,351	-0.09%
2020/06/18	0	0.00	1	7.12	7.09	-1	5,601	-0.02%
2020/06/17	0	0.00	9	7.08	7.08	-9	5,608	-0.16%
2020/06/16	0	0.00	2	6.96	7.02	-2	5,670	-0.04%
2020/06/15	5	6.88	2	6.88	6.85	3	5,817	0.05%
2020/06/12	17	6.84	0	0.00	6.87	17	5,879	0.29%
2020/06/11	53	7.03	0	0.00	6.96	53	5,947	0.89%
2020/06/10	11	7.16	3	7.20	7.14	8	6,000	0.13%
2020/06/09	13	7.08	4	7.08	7.08	9	6,217	0.14%
2020/06/08	3	7.12	0	0.00	7.12	3	6,344	0.05%
2020/06/05	10	7.05	13	7.04	7.05	-3	6,283	-0.05%
2020/06/04	0	0.00	7	7.03	7.03	-7	6,318	-0.11%
2020/06/02	22	6.85	2	6.88	6.85	20	6,243	0.32%
2020/06/01	78	6.89	6	6.90	6.83	72	6,223	1.16%
2020/05/29	4	6.78	0	0.00	6.76	4	5,908	0.07%
2020/05/28	6	6.76	0	0.00	6.74	6	5,929	0.10%
2020/05/27	16	6.78	18	6.78	6.76	-2	5,957	-0.03%
2020/05/26	11	6.76	0	0.00	6.76	11	5,980	0.18%
2020/05/25	3	6.75	0	0.00	6.75	3	5,958	0.05%
2020/05/22	21	6.78	0	0.00	6.73	21	6,036	0.35%
2020/05/21	10	6.88	0	0.00	6.88	10	6,019	0.17%
2020/05/20	10	6.89	10	6.92	6.89	0	6,006	0.00%
2020/05/19	9	6.87	0	0.00	6.94	9	5,998	0.15%
2020/05/15	0	0.00	12	6.81	6.74	-12	5,955	-0.20%
2020/05/14	7	6.81	0	0.00	6.78	7	5,935	0.12%
2020/05/13	0	0.00	9	6.91	6.87	-9	5,914	-0.15%
2020/05/11	0	0.00	7	6.99	6.98	-7	5,906	-0.12%
2020/05/08	17	6.96	0	0.00	6.93	17	5,884	0.29%
2020/05/07	0	0.00	15	6.83	6.90	-15	5,877	-0.26%
2020/05/05	0	0.00	6	6.94	6.91	-6	5,872	-0.10%
2020/05/04	17	6.98	0	0.00	6.90	17	5,870	0.29%
2020/04/30	20	7.13	10	7.14	7.12	10	5,819	0.17%
2020/04/29	52	6.98	0	0.00	6.98	52	5,752	0.90%
2020/04/28	9	6.88	12	6.88	6.90	-3	5,713	-0.05%
2020/04/27	15	6.82	4	6.81	6.83	11	5,776	0.19%
2020/04/24	9	6.71	0	0.00	6.70	9	5,713	0.16%
2020/04/23	21	6.70	9	6.70	6.71	12	5,712	0.21%
2020/04/22	20	6.56	10	6.53	6.58	10	5,635	0.18%
2020/04/21	10	6.59	43	6.51	6.42	-33	5,594	-0.59%
2020/04/20	0	0.00	12	6.79	6.77	-12	5,570	-0.22%
2020/04/17	50	6.92	30	6.93	6.79	20	5,616	0.36%
2020/04/16	11	6.78	5	6.85	6.88	6	5,638	0.11%
2020/04/15	17	6.85	5	6.90	6.84	12	5,639	0.21%
2020/04/13	1	6.80	24	6.77	6.75	-23	5,567	-0.41%
2020/04/10	2	6.59	30	6.60	6.70	-28	5,539	-0.51%
2020/04/09	14	6.20	25	6.30	6.38	-11	5,416	-0.20%
2020/04/08	15	6.09	10	6.15	6.15	5	5,245	0.10%
2020/04/07	17	6.01	0	0.00	6.01	17	5,144	0.33%
2020/04/06	11	5.96	5	5.93	5.96	6	5,128	0.12%
2020/04/01	0	0.00	1	5.86	5.89	-1	5,113	-0.02%
2020/03/31	15	5.82	15	5.84	5.85	0	5,206	0.00%
2020/03/30	0	0.00	65	5.61	5.72	-65	5,130	-1.27%
2020/03/27	23	5.75	0	0.00	5.67	23	5,126	0.45%
2020/03/26	2	5.60	10	5.54	5.68	-8	5,054	-0.16%
2020/03/25	17	5.52	0	0.00	5.56	17	5,031	0.34%
2020/03/24	13	5.36	0	0.00	5.32	13	4,822	0.27%
2020/03/23	5	5.09	1	5.20	5.33	4	4,739	0.08%
2020/03/20	47	5.23	19	5.25	5.28	28	4,751	0.59%
2020/03/19	22	5.02	0	0.00	5.00	22	4,683	0.47%
2020/03/18	5	5.55	15	5.61	5.55	-10	4,495	-0.22%
2020/03/17	5	5.44	8	5.50	5.65	-3	4,436	-0.07%
2020/03/13	31	5.91	7	5.85	6.04	24	4,255	0.56%
2020/03/12	13	6.61	25	6.85	6.47	-12	3,951	-0.30%
2020/03/11	8	7.00	0	0.00	6.95	8	3,824	0.21%
2020/03/10	0	0.00	29	6.90	6.98	-29	3,811	-0.76%
2020/03/09	14	7.07	9	7.08	7.00	5	3,823	0.13%
2020/03/06	0	0.00	15	7.20	7.16	-15	3,764	-0.40%
2020/03/05	0	0.00	5	7.24	7.23	-5	3,774	-0.13%
2020/03/04	5	7.21	0	0.00	7.21	5	3,788	0.13%
2020/03/03	20	7.24	14	7.23	7.24	6	3,782	0.16%
2020/03/02	0	0.00	7	7.10	7.13	-7	3,735	-0.19%
2020/02/27	2	7.10	0	0.00	7.09	2	3,693	0.05%
2020/02/26	18	7.11	0	0.00	7.10	18	3,652	0.49%
2020/02/25	15	7.13	0	0.00	7.14	15	3,659	0.41%
2020/02/24	1	7.21	0	0.00	7.20	1	3,616	0.03%
2020/02/20	8	7.30	30	7.30	7.30	-22	3,647	-0.60%
2020/02/19	0	0.00	12	7.30	7.28	-12	3,672	-0.33%
2020/02/18	6	7.27	20	7.23	7.23	-14	3,685	-0.38%
2020/02/17	6	7.27	0	0.00	7.27	6	3,843	0.16%
2020/02/14	14	7.31	0	0.00	7.32	14	3,872	0.36%
2020/02/13	0	0.00	5	7.40	7.32	-5	4,175	-0.12%
2020/02/12	0	0.00	10	7.33	7.33	-10	4,221	-0.24%
2020/02/11	15	7.27	0	0.00	7.29	15	4,272	0.35%
2020/02/07	0	0.00	35	7.29	7.24	-35	4,315	-0.81%
2020/02/06	5	7.38	9	7.37	7.37	-4	4,348	-0.09%
2020/02/05	1	7.22	0	0.00	7.26	1	4,453	0.02%
2020/02/04	1	7.20	10	7.26	7.25	-9	4,452	-0.20%
2020/02/03	5	7.12	30	7.17	7.18	-25	4,517	-0.55%
2020/01/31	12	7.29	0	0.00	7.36	12	4,556	0.26%
2020/01/30	10	7.32	17	7.34	7.24	-7	4,588	-0.15%
2020/01/20	5	7.71	20	7.75	7.75	-15	4,544	-0.33%
2020/01/17	0	0.00	21	7.71	7.70	-21	4,626	-0.45%
2020/01/16	13	7.71	0	0.00	7.70	13	4,729	0.27%
2020/01/15	1	7.69	10	7.71	7.72	-9	4,962	-0.18%
2020/01/14	10	7.76	0	0.00	7.71	10	5,150	0.19%
2020/01/13	7	7.76	0	0.00	7.80	7	5,487	0.13%
2020/01/09	10	7.56	0	0.00	7.58	10	5,929	0.17%
2020/01/08	14	7.45	9	7.47	7.42	5	6,170	0.08%
2020/01/07	17	7.58	2	7.64	7.56	15	6,276	0.24%
2020/01/06	12	7.65	0	0.00	7.62	12	6,445	0.19%
2020/01/03	2	7.74	0	0.00	7.74	2	6,450	0.03%
2019/12/31	8	7.79	0	0.00	7.78	8	6,524	0.12%
2019/12/30	17	7.85	0	0.00	7.82	17	6,548	0.26%
2019/12/27	10	7.83	0	0.00	7.88	10	6,530	0.15%
2019/12/26	1	7.83	6	7.88	7.80	-5	6,496	-0.08%
2019/12/25	1	7.89	2	7.90	7.85	-1	6,381	-0.02%
2019/12/24	1	7.86	0	0.00	7.86	1	6,464	0.02%
2019/12/20	9	7.88	5	7.95	7.85	4	6,906	0.06%
2019/12/19	5	7.93	0	0.00	7.93	5	6,953	0.07%
2019/12/18	6	7.93	1	7.93	7.93	5	7,066	0.07%
2019/12/17	13	7.94	3	7.90	7.93	10	7,141	0.14%
2019/12/16	2	7.89	3	7.86	7.88	-1	7,097	-0.01%
2019/12/13	0	0.00	12	7.85	7.84	-12	7,069	-0.17%
2019/12/12	0	0.00	1	7.87	7.89	-1	7,062	-0.01%
2019/12/11	0	0.00	10	7.89	7.86	-10	7,069	-0.14%
2019/12/10	0	0.00	10	7.85	7.86	-10	7,095	-0.14%
2019/12/09	3	7.81	5	7.81	7.83	-2	7,181	-0.03%
2019/12/06	3	7.80	0	0.00	7.79	3	7,243	0.04%
2019/12/04	6	7.68	5	7.75	7.71	1	7,360	0.01%
2019/12/03	3	7.76	0	0.00	7.75	3	7,381	0.04%
2019/12/02	13	7.83	0	0.00	7.79	13	7,366	0.18%
2019/11/29	14	7.84	0	0.00	7.82	14	7,393	0.19%
2019/11/28	5	7.83	0.1	7.84	7.84	4.9	7,404	0.07%
2019/11/27	1	7.86	0	0.00	7.85	1	7,460	0.01%
2019/11/26	10	7.86	2	7.88	7.87	8	7,466	0.11%
2019/11/25	7	7.82	0	0.00	7.85	7	7,518	0.09%
2019/11/22	2	7.82	0	0.00	7.78	2	7,534	0.03%
2019/11/21	1	7.76	0	0.00	7.77	1	7,518	0.01%
2019/11/20	1	7.81	0	0.00	7.82	1	7,471	0.01%
2019/11/19	3	7.83	0	0.00	7.81	3	7,475	0.04%
2019/11/18	2	7.82	0	0.00	7.82	2	7,452	0.03%
2019/11/14	1	7.80	0	0.00	7.81	1	7,480	0.01%
2019/11/13	5	7.93	0	0.00	7.93	5	7,334	0.07%
2019/11/12	25	7.90	0	0.00	7.90	25	7,328	0.34%
2019/11/11	4	7.89	15	7.90	7.85	-11	7,017	-0.16%
2019/11/08	8	8.06	0	0.00	8.01	8	6,935	0.12%
2019/11/06	12	8.13	0	0.00	8.09	12	6,830	0.18%
2019/11/05	0	0.00	4	8.19	8.14	-4	6,779	-0.06%
2019/11/04	7	8.13	9	8.19	8.12	-2	6,762	-0.03%
2019/11/01	5	8.12	0	0.00	8.11	5	6,812	0.07%
2019/10/30	0	0.00	30	8.25	8.26	-30	6,817	-0.44%
2019/10/29	8	8.19	0	0.00	8.18	8	6,717	0.12%
2019/10/28	0	0.00	20	8.25	8.24	-20	6,664	-0.30%
2019/10/25	0	0.00	1	8.27	8.26	-1	6,618	-0.02%
2019/10/24	14	8.31	36	8.30	8.31	-22	6,553	-0.34%
2019/10/23	0	0.00	67	8.40	8.35	-67	6,464	-1.04%
2019/10/22	22	8.34	7	8.43	8.30	15	6,240	0.24%
2019/10/21	3	8.24	60	8.33	8.39	-57	6,043	-0.94%
2019/10/18	25	8.11	5	8.15	8.11	20	5,680	0.35%
2019/10/17	2	8.10	82	8.07	8.16	-80	5,470	-1.46%
2019/10/16	7	8.04	2	8.05	8.00	5	5,140	0.10%
2019/10/15	0	0.00	1	8.04	8.03	-1	4,854	-0.02%
2019/10/14	2	7.92	53	7.92	7.98	-51	4,692	-1.09%
2019/10/09	0	0.00	24	7.73	7.74	-24	4,526	-0.53%
2019/10/08	10	7.88	10	7.89	7.88	0	4,483	0.00%
2019/10/07	0	0.00	5	7.80	7.84	-5	4,400	-0.11%
2019/10/03	10	7.76	0	0.00	7.82	10	4,339	0.23%
2019/10/01	8	7.80	0	0.00	7.78	8	4,312	0.19%
2019/09/27	24	7.78	0	0.00	7.76	24	4,278	0.56%
2019/09/26	21	7.92	64	8.02	7.85	-43	4,203	-1.02%
2019/09/25	0	0.00	21	7.98	8.01	-21	3,810	-0.55%
2019/09/24	15	8.01	0	0.00	7.96	15	3,862	0.39%
2019/09/23	9	8.09	8	8.08	8.08	1	3,883	0.03%
2019/09/20	0	0.00	9	7.97	7.98	-9	3,788	-0.24%
2019/09/19	16	7.86	1	7.90	7.87	15	3,707	0.40%
2019/09/18	30	7.91	0	0.00	7.88	30	3,738	0.80%
2019/09/17	8.5	7.93	14	7.94	7.91	-5.5	3,758	-0.15%
2019/09/16	9	7.96	3	7.93	7.91	6	3,807	0.16%
2019/09/12	0	0.00	1	7.97	7.96	-1	3,816	-0.03%
2019/09/11	5	7.82	20	7.89	7.93	-15	3,786	-0.40%
2019/09/10	56	7.77	14	7.78	7.81	42	3,703	1.13%
2019/09/09	49	7.79	6	7.76	7.74	43	3,659	1.18%
2019/09/05	0	0.00	10	7.68	7.76	-10	3,643	-0.27%
2019/09/04	0	0.00	16	7.63	7.64	-16	3,612	-0.44%
2019/09/03	1	7.60	2	7.59	7.60	-1	3,896	-0.03%
2019/09/02	10	7.56	0	0.00	7.63	10	3,917	0.26%
2019/08/30	0	0.00	12	7.50	7.54	-12	3,951	-0.30%
2019/08/29	1	7.47	20	7.46	7.47	-19	3,961	-0.48%
2019/08/28	13	7.53	9	7.53	7.52	4	4,102	0.10%
2019/08/27	4	7.35	0	0.00	7.35	4	4,141	0.10%
2019/08/26	5	7.42	0	0.00	7.41	5	4,215	0.12%
2019/08/23	9	7.49	0	0.00	7.49	9	4,315	0.21%
2019/08/22	26	7.49	9	7.50	7.46	17	4,484	0.38%
2019/08/21	5	7.46	5.2	7.46	7.44	-0.2	4,870	0.00%
2019/08/20	22	7.52	0.1	7.47	7.47	21.9	5,190	0.42%
2019/08/19	5	7.43	0	0.00	7.52	5	5,354	0.09%
2019/08/16	5	7.34	0	0.00	7.39	5	5,558	0.09%
2019/08/15	2	7.31	1	7.33	7.34	1	5,860	0.02%
2019/08/14	5	7.45	7	7.44	7.46	-2	5,964	-0.03%
2019/08/13	1	7.46	152	7.42	7.44	-151	6,127	-2.46%	大賣/鉅額交易
2019/08/12	9	7.50	6	7.47	7.47	3	6,514	0.05%
2019/08/08	6	7.43	8	7.43	7.46	-2	6,981	-0.03%
2019/08/07	9	7.36	0	0.00	7.35	9	7,187	0.13%
2019/08/06	7	7.28	0	0.00	7.31	7	7,336	0.10%
2019/08/05	7	7.29	0	0.00	7.28	7	7,347	0.10%
2019/08/02	0	0.00	8	7.47	7.50	-8	7,226	-0.11%
2019/08/01	3	7.64	0	0.00	7.61	3	7,314	0.04%
2019/07/31	0	0.00	12	7.69	7.70	-12	7,304	-0.16%
2019/07/30	7	7.71	5	7.70	7.69	2	7,306	0.03%
2019/07/29	0	0.00	71	7.70	7.71	-71	7,340	-0.97%
2019/07/26	6	7.70	0	0.00	7.70	6	7,331	0.08%
2019/07/24	0	0.00	2	7.73	7.73	-2	7,310	-0.03%
2019/07/22	3	7.75	0	0.00	7.73	3	7,309	0.04%
2019/07/18	0	0.00	0.2	7.74	7.75	-0.2	7,333	0.00%
2019/07/17	25	7.75	5	7.75	7.75	20	7,450	0.27%
2019/07/16	0	0.00	4	7.75	7.74	-4	7,439	-0.05%
2019/07/15	8	7.79	0	0.00	7.76	8	7,433	0.11%
2019/07/12	7	7.78	4	7.77	7.79	3	7,452	0.04%
2019/07/10	10	7.76	1	7.75	7.76	9	7,477	0.12%
2019/07/05	5	7.80	0	0.00	7.80	5	7,524	0.07%
2019/07/04	2	7.82	0	0.00	7.82	2	7,547	0.03%
2019/07/03	10	7.81	0	0.00	7.81	10	7,622	0.13%
2019/07/02	2	7.74	0	0.00	7.75	2	7,707	0.03%
2019/07/01	5	7.77	10	7.75	7.74	-5	7,880	-0.06%
2019/06/28	13	7.75	0	0.00	7.77	13	7,823	0.17%
2019/06/27	5	7.87	0	0.00	7.85	5	8,061	0.06%
2019/06/25	12	7.87	0	0.00	7.83	12	8,422	0.14%
2019/06/21	10	7.94	0	0.00	7.93	10	8,445	0.12%
2019/06/19	19	7.87	0	0.00	7.90	19	8,452	0.22%
2019/06/18	36	7.83	0	0.00	7.82	36	8,680	0.41%
2019/06/17	10	7.93	0	0.00	7.93	10	8,662	0.12%
2019/06/14	15	7.92	0	0.00	7.91	15	8,659	0.17%
2019/06/13	17	7.94	0	0.00	7.89	17	8,638	0.20%
2019/06/12	2	8.00	0	0.00	7.98	2	8,672	0.02%
2019/06/11	37	8.05	7	8.17	8.03	30	8,608	0.35%
2019/06/10	3	8.28	0	0.00	8.31	3	8,342	0.04%
2019/06/06	7	8.32	0	0.00	8.32	7	8,348	0.08%
2019/06/05	1	8.33	41	8.35	8.33	-40	8,332	-0.48%
2019/06/04	11	8.40	4	8.34	8.32	7	8,312	0.08%
2019/06/03	1	8.39	13	8.44	8.45	-12	8,225	-0.15%
2019/05/31	9	8.40	9	8.40	8.39	0	8,181	0.00%
2019/05/30	16	8.43	9	8.42	8.41	7	8,132	0.09%
2019/05/29	11	8.39	5	8.43	8.37	6	8,110	0.07%
2019/05/28	11	8.34	11	8.56	8.32	0	8,080	0.00%
2019/05/27	2	8.53	14	8.53	8.53	-12	7,814	-0.15%
2019/05/24	10	8.40	114	8.42	8.42	-104	7,577	-1.37%	大賣/鉅額交易
2019/05/23	13	8.35	9	8.34	8.36	4	7,470	0.05%
2019/05/22	6	8.35	55	8.30	8.31	-49	7,281	-0.67%
2019/05/21	28	8.16	4	8.19	8.21	24	7,051	0.34%
2019/05/20	28	8.15	12	8.20	8.21	16	7,286	0.22%
2019/05/17	30	8.17	84	8.13	8.08	-54	7,178	-0.75%
2019/05/16	16	8.14	27	8.13	8.11	-11	6,870	-0.16%
2019/05/15	50	7.98	8	7.97	7.90	42	6,430	0.65%
2019/05/14	0	0.00	18	7.83	7.90	-18	6,379	-0.28%
2019/05/13	13	7.82	0	0.00	7.82	13	6,246	0.21%
2019/05/10	1	7.91	10	7.86	7.82	-9	6,238	-0.14%
2019/05/09	0	0.00	12	7.89	7.91	-12	6,196	-0.19%
2019/05/08	5	7.80	0	0.00	7.82	5	6,051	0.08%
2019/05/07	0	0.00	80	7.78	7.79	-80	6,036	-1.33%
2019/05/06	0	0.00	8	7.77	7.73	-8	6,037	-0.13%
2019/05/03	0	0.00	2	7.87	7.85	-2	6,022	-0.03%
2019/05/02	1	7.82	14	7.84	7.83	-13	6,015	-0.22%
2019/04/30	12	7.77	8	7.79	7.80	4	6,014	0.07%
2019/04/29	16	7.76	0	0.00	7.78	16	6,062	0.26%
2019/04/24	1	7.88	0	0.00	7.82	1	6,492	0.02%
2019/04/23	2	7.91	10	7.82	7.90	-8	6,436	-0.12%
2019/04/22	3	7.75	1	7.75	7.75	2	6,329	0.03%
2019/04/19	10	7.75	1	7.74	7.71	9	6,337	0.14%
2019/04/18	1	7.72	0	0.00	7.71	1	6,431	0.02%
2019/04/17	0	7.78	9	7.80	7.83	-9	6,925	-0.13%
2019/04/16	0	7.70	0	0.00	7.75	0	6,895	0.00%
2019/04/15	0	0.00	2	7.80	7.80	-2	6,894	-0.03%
2019/04/12	8	7.81	2	7.85	7.78	6	6,931	0.09%
2019/04/11	5	7.85	0	0.00	7.85	5	6,916	0.07%
2019/04/10	0	0.00	25	7.90	7.85	-25	6,878	-0.36%
2019/04/09	1	7.79	0.2	7.82	7.88	0.8	6,869	0.01%
2019/04/08	3	7.81	8	7.82	7.79	-5	6,865	-0.07%
2019/04/03	2	7.63	0	0.00	7.69	2	6,798	0.03%
2019/04/02	24	7.68	9	7.70	7.65	15	6,776	0.22%
2019/04/01	26	7.75	7	7.81	7.69	19	6,715	0.28%
2019/03/29	8	8.05	4	8.10	8.05	4	6,355	0.06%
2019/03/28	59	8.15	20	8.17	8.10	39	6,262	0.62%
2019/03/26	12	7.99	0	0.00	7.97	12	6,015	0.20%
2019/03/25	5	7.98	2	7.99	7.99	3	6,108	0.05%
2019/03/22	21	8.05	35	8.04	8.04	-14	6,086	-0.23%
2019/03/21	18	8.04	20	8.09	8.10	-2	6,148	-0.03%
2019/03/20	0	0.00	2	8.04	8.03	-2	6,672	-0.03%
2019/03/19	23	7.97	24	7.96	7.96	-1	6,773	-0.01%
2019/03/18	76	8.03	59	8.00	8.00	17	6,893	0.25%
2019/03/15	36	8.03	71	8.05	8.02	-35	7,059	-0.50%
2019/03/14	31	7.97	11	7.96	7.95	20	7,160	0.28%
2019/03/12	0	0.00	5	8.00	7.99	-5	7,454	-0.07%
2019/03/11	2	7.97	0	0.00	7.99	2	7,633	0.03%
2019/03/07	15	7.99	0	0.00	7.89	15	7,872	0.19%
2019/03/06	6	7.99	14	7.98	7.99	-8	7,971	-0.10%
2019/03/05	6	7.93	1	7.98	7.92	5	8,223	0.06%
2019/03/04	27	7.89	26	7.96	7.87	1	8,304	0.01%
2019/02/27	22	7.97	6	7.98	7.97	16	8,516	0.19%
2019/02/26	0	0.00	8	7.87	7.93	-8	8,401	-0.10%
2019/02/25	0	0.00	2	7.83	7.82	-2	8,358	-0.02%
2019/02/22	21	7.69	14	7.70	7.76	7	8,381	0.08%
2019/02/21	27	7.64	12	7.66	7.65	15	8,349	0.18%
2019/02/20	3	7.57	36	7.61	7.62	-33	8,327	-0.40%
2019/02/19	48	7.65	23	7.63	7.60	25	8,298	0.30%
2019/02/18	0	0.00	2	7.46	7.47	-2	7,979	-0.03%
2019/02/15	0	0.00	8	7.41	7.38	-8	7,936	-0.10%
2019/02/14	0	0.00	3	7.40	7.39	-3	7,884	-0.04%
2019/02/13	5	7.41	5	7.39	7.40	0	7,870	0.00%
2019/02/12	10	7.32	3	7.33	7.33	7	7,744	0.09%
2019/02/11	0	0.00	2	7.31	7.31	-2	7,783	-0.03%
2019/01/30	0	0.00	10	7.31	7.29	-10	7,763	-0.13%
2019/01/29	0	0.00	50	7.27	7.28	-50	7,767	-0.64%
2019/01/25	0	0.00	5	7.29	7.27	-5	7,967	-0.06%
2019/01/24	4	7.28	0	0.00	7.28	4	8,015	0.05%
2019/01/23	0	0.00	6	7.30	7.27	-6	8,075	-0.07%
2019/01/22	12	7.27	0	0.00	7.32	12	8,146	0.15%
2019/01/21	4	7.28	2	7.37	7.27	2	8,646	0.02%
2019/01/18	0	0.00	4	7.33	7.35	-4	8,687	-0.05%
2019/01/17	5	7.26	14	7.26	7.26	-9	8,831	-0.10%
2019/01/16	62	7.20	11	7.26	7.25	51	8,889	0.57%
2019/01/15	21	7.10	0	0.00	7.11	21	8,627	0.24%
2019/01/14	8	7.07	10	7.14	7.08	-2	8,659	-0.02%
2019/01/11	0	0.00	31	7.20	7.18	-31	8,787	-0.35%
2019/01/09	22	7.28	8	7.40	7.24	14	8,862	0.16%
2019/01/08	10	7.15	3	7.14	7.13	7	8,414	0.08%
2019/01/07	16	7.16	7	7.14	7.16	9	8,585	0.10%
2019/01/04	3	7.01	0	0.00	7.03	3	8,734	0.03%
2019/01/03	7	7.10	0	0.00	7.05	7	9,021	0.08%
2018/12/27	2	7.10	0	0.00	7.09	2	9,562	0.02%
2018/12/26	3	7.03	0	0.00	7.00	3	9,712	0.03%
2018/12/25	70	7.16	0	0.00	7.02	70	9,900	0.71%
2018/12/24	6	7.25	0	0.00	7.26	6	9,855	0.06%
2018/12/18	1	7.38	14	7.27	7.25	-13	11,362	-0.11%
2018/12/17	2	7.46	0	0.00	7.45	2	11,321	0.02%
2018/12/14	0	0.00	25	7.52	7.50	-25	11,320	-0.22%
2018/12/13	85	7.64	11	7.61	7.52	74	11,287	0.66%
2018/12/12	41	8.19	2	8.25	8.12	39	10,605	0.37%
2018/12/11	29	8.16	27	8.24	8.29	2	10,664	0.02%
2018/12/10	3	8.18	26	8.22	8.13	-23	10,553	-0.22%
2018/12/07	0	0.00	11	8.19	8.29	-11	10,391	-0.11%
2018/12/06	13	7.96	6	8.02	7.99	7	10,188	0.07%
2018/12/05	21	8.11	11	8.17	8.14	10	10,013	0.10%
2018/12/04	20	8.16	27	8.12	8.20	-7	9,988	-0.07%
2018/12/03	9	7.99	7	7.99	8.04	2	9,836	0.02%
2018/11/30	10	7.79	15	7.82	7.86	-5	9,691	-0.05%
2018/11/29	10	7.70	10	7.72	7.70	0	9,638	0.00%
2018/11/28	0	0.00	10	7.70	7.70	-10	9,597	-0.10%
2018/11/27	7	7.44	0	0.00	7.51	7	9,622	0.07%
2018/11/26	9	7.57	11	7.55	7.55	-2	9,548	-0.02%
2018/11/22	12	7.35	10	7.38	7.25	2	9,483	0.02%
2018/11/21	5	7.21	0	0.00	7.40	5	9,407	0.05%
2018/11/19	11	7.16	13	7.19	7.19	-2	9,304	-0.02%
2018/11/16	4	7.12	4	7.18	7.15	0	9,350	0.00%
2018/11/15	1	7.06	0	0.00	7.10	1	9,423	0.01%
2018/11/14	0	0.00	4	7.06	7.03	-4	9,405	-0.04%
2018/11/13	4	6.98	0	0.00	7.03	4	9,418	0.04%
2018/11/12	2	7.07	0	0.00	7.09	2	9,455	0.02%
2018/11/09	7	7.06	1	7.13	7.09	6	9,496	0.06%
2018/11/08	8	7.11	0	0.00	7.10	8	9,583	0.08%
2018/11/05	55	7.07	0	0.00	7.05	55	9,748	0.56%
2018/11/01	2	7.03	3	7.04	7.03	-1	9,665	-0.01%
2018/10/31	8	6.95	0	0.00	7.01	8	9,652	0.08%
2018/10/30	11	6.84	15	6.85	6.85	-4	9,583	-0.04%
2018/10/29	6	6.95	3	6.82	6.93	3	9,551	0.03%
2018/10/26	0	0.00	8	6.75	6.82	-8	9,147	-0.09%
2018/10/25	3	6.85	5	6.89	6.80	-2	9,128	-0.02%
2018/10/24	0	0.00	10	7.11	7.10	-10	8,960	-0.11%
2018/10/23	10	7.20	0	0.00	7.16	10	8,916	0.11%
2018/10/22	3	7.27	6	7.31	7.32	-3	8,915	-0.03%
2018/10/19	1	7.21	12	7.21	7.20	-11	8,902	-0.12%
2018/10/18	3	7.36	5	7.40	7.36	-2	8,767	-0.02%
2018/10/17	7	7.51	15	7.56	7.47	-8	8,701	-0.09%
2018/10/16	21	7.55	10	7.50	7.54	11	8,711	0.13%
2018/10/15	14	7.69	0	0.00	7.66	14	8,824	0.16%
2018/10/12	34	7.62	22	7.67	7.68	12	9,007	0.13%
2018/10/11	8	7.52	51	7.67	7.48	-43	9,183	-0.47%
2018/10/09	8	8.09	3	8.06	8.10	5	9,074	0.06%
2018/10/05	28	8.22	38	8.31	8.19	-10	9,038	-0.11%
2018/10/04	51	8.57	64	8.49	8.46	-13	8,728	-0.15%
2018/10/03	22	8.57	45	8.58	8.58	-23	8,530	-0.27%
2018/10/02	36	8.50	19	8.50	8.47	17	8,335	0.20%
2018/10/01	47	8.60	126	8.60	8.51	-79	8,256	-0.96%	大賣/
2018/09/28	22	8.40	16	8.48	8.40	6	8,133	0.07%
2018/09/27	80	8.55	3	8.60	8.50	77	8,016	0.96%
2018/09/26	88	8.59	77	8.62	8.64	11	7,748	0.14%
2018/09/25	23	8.22	9	8.29	8.30	14	7,072	0.20%
2018/09/21	1	8.20	2	8.20	8.18	-1	7,023	-0.01%
2018/09/19	6	8.20	0	0.00	8.21	6	7,076	0.08%
2018/09/18	6	8.24	0	0.00	8.21	6	7,072	0.08%
2018/09/17	13	8.28	12	8.31	8.25	1	7,087	0.01%
2018/09/14	2	8.14	3	8.14	8.14	-1	6,942	-0.01%
2018/09/13	1	8.10	0	0.00	8.10	1	6,992	0.01%
2018/09/12	2	8.10	6	8.07	8.05	-4	7,220	-0.06%
2018/09/11	1	8.11	6	8.09	8.11	-5	7,327	-0.07%
2018/09/10	0	0.00	0.5	8.00	8.00	-0.5	7,428	-0.01%
2018/09/07	107	8.09	1	8.10	8.13	106	7,424	1.43%	大買/鉅額交易
2018/09/06	0	0.00	1	8.24	8.18	-1	7,644	-0.01%
2018/09/05	13	8.28	0	0.00	8.23	13	7,897	0.16%
2018/09/04	5	8.39	1	8.41	8.38	4	8,059	0.05%
2018/09/03	22	8.40	21	8.42	8.41	1	8,329	0.01%
2018/08/31	5	8.24	0	0.00	8.26	5	9,466	0.05%
2018/08/30	9	8.27	16	8.31	8.28	-7	10,720	-0.07%
2018/08/29	1	8.28	16	8.26	8.25	-15	10,681	-0.14%
2018/08/28	5	8.18	4	8.19	8.17	1	10,558	0.01%
2018/08/27	0	0.00	5	8.16	8.15	-5	10,554	-0.05%
2018/08/24	5	8.14	0	8.13	8.13	5	10,553	0.05%
2018/08/23	1	8.16	10	8.18	8.20	-9	10,594	-0.08%
2018/08/22	12	8.16	9	8.17	8.13	3	10,833	0.03%
2018/08/17	10	7.99	2	7.97	7.95	8	10,898	0.07%
2018/08/16	10	7.87	1	7.90	7.90	9	10,867	0.08%
2018/08/15	3	7.88	23	7.89	7.89	-20	10,872	-0.18%
2018/08/14	0	0.00	1	8.05	8.02	-1	10,793	-0.01%
2018/08/13	20	8.03	12	8.03	8.00	8	10,827	0.07%
2018/08/10	0	0.00	0.1	8.12	8.16	-0.1	10,844	0.00%
2018/08/09	10	8.18	0	0.00	8.14	10	10,956	0.09%
2018/08/08	15	8.23	10.8	8.22	8.17	4.2	11,197	0.04%
2018/08/06	6	8.11	0	0.00	8.12	6	11,211	0.05%
2018/08/02	8	8.11	0	0.00	8.08	8	11,255	0.07%
2018/07/31	3	8.16	0	0.00	8.16	3	11,110	0.03%
2018/07/30	9	8.15	0	0.00	8.16	9	11,090	0.08%
2018/07/26	0	0.00	2	8.19	8.20	-2	10,997	-0.02%
2018/07/25	0	0.00	2	8.22	8.16	-2	10,983	-0.02%
2018/07/24	5	8.16	8	8.19	8.17	-3	10,971	-0.03%
2018/07/23	5	8.19	0	0.00	8.18	5	10,944	0.05%
2018/07/20	54	8.25	2	8.29	8.12	52	10,870	0.48%
2018/07/19	1	8.16	2	8.20	8.27	-1	10,687	-0.01%
2018/07/18	43	8.26	61	8.20	8.22	-18	10,370	-0.17%
2018/07/17	0.1	8.03	0.8	8.03	8.05	-0.8	10,052	-0.01%
2018/07/13	62	8.20	0	0.00	8.15	62	9,819	0.63%
2018/07/12	5	7.91	0	0.00	7.93	5	9,703	0.05%
2018/07/11	4	7.89	0	0.00	7.87	4	9,810	0.04%
2018/07/10	5	8.02	0.1	7.96	7.97	4.9	9,881	0.05%
2018/07/09	0	0.00	5	7.91	7.90	-5	9,918	-0.05%
2018/07/06	9	7.83	3	7.80	7.80	6	9,904	0.06%
2018/07/05	6	7.99	8	8.06	7.94	-2	9,806	-0.02%
2018/07/04	3	8.03	2	8.06	8.06	1	9,853	0.01%
2018/07/03	2	8.16	3	8.00	8.05	-1	9,980	-0.01%
2018/07/02	2	8.31	0	0.00	8.25	2	9,946	0.02%
2018/06/29	2	8.41	5	8.41	8.44	-3	10,225	-0.03%
2018/06/28	0	0.00	58	8.43	8.39	-58	10,246	-0.57%
2018/06/27	42	8.39	10	8.43	8.37	32	10,252	0.31%
2018/06/26	4	8.28	15	8.27	8.36	-11	10,328	-0.11%
2018/06/25	1	8.39	16	8.40	8.35	-15	10,326	-0.14%
2018/06/22	8	8.40	8	8.44	8.40	0	10,589	0.00%
2018/06/21	73	8.74	4	8.56	8.54	69	10,704	0.64%
2018/06/20	1	8.40	7	8.42	8.42	-6	10,683	-0.06%
2018/06/19	1	8.53	5	8.51	8.49	-4	11,333	-0.04%
2018/06/15	4	8.51	11	8.53	8.61	-7	11,238	-0.06%
2018/06/14	3	8.57	146	8.42	8.47	-143	11,222	-1.27%	大賣/鉅額交易
2018/06/13	24	8.54	107	8.53	8.47	-83	10,993	-0.76%	大賣/
2018/06/12	35	8.68	11	8.85	8.64	24	10,771	0.22%
2018/06/11	25	8.85	139	8.83	8.73	-114	10,531	-1.08%	大賣/鉅額交易
2018/06/08	262	9.18	263	9.12	8.92	-1	10,175	-0.01%	大買/大賣/
2018/06/07	88	8.67	119.1	8.60	8.87	-31.1	8,713	-0.36%	大賣/
2018/06/06	3	8.11	5	8.16	8.07	-2	7,642	-0.03%
2018/06/05	3	8.04	1	8.03	8.01	2	7,577	0.03%
2018/06/01	0	0.00	2	8.06	8.03	-2	7,536	-0.03%
2018/05/31	21	8.12	0	0.00	8.07	21	7,507	0.28%
2018/05/30	19	8.05	8.5	8.05	8.16	10.5	7,465	0.14%
2018/05/28	10	8.09	1	8.12	8.11	9	7,127	0.13%
2018/05/25	0	0.00	6	8.13	8.09	-6	7,156	-0.08%
2018/05/24	0	0.00	2	8.02	8.04	-2	7,052	-0.03%
2018/05/23	30	8.07	0	0.00	8.03	30	7,161	0.42%
2018/05/22	0	0.00	0	8.00	8.02	0	7,111	0.00%
2018/05/21	7	8.03	11.1	8.03	8.03	-4.1	7,114	-0.06%
2018/05/18	16	8.18	9	8.11	8.06	7	7,109	0.10%
2018/05/17	25	8.03	27	8.05	8.01	-2	7,002	-0.03%
2018/05/16	40	8.09	25	8.03	8.05	15	6,901	0.22%
2018/05/15	20	7.86	6	7.85	7.86	14	6,949	0.20%
2018/05/14	5	7.67	1	7.70	7.67	4	7,059	0.06%
2018/05/11	0	0.00	1	7.68	7.65	-1	7,123	-0.01%
2018/05/10	0	0.00	1	7.66	7.66	-1	7,103	-0.01%
2018/05/09	5	7.61	0	0.00	7.60	5	7,041	0.07%
2018/05/04	0	0.00	7	7.59	7.56	-7	7,139	-0.10%
2018/05/02	10	7.61	2	7.61	7.65	8	7,310	0.11%
2018/04/26	3	7.54	4	7.46	7.41	-1	7,619	-0.01%
2018/04/24	0	0.00	1	7.56	7.55	-1	7,887	-0.01%
2018/04/23	3	7.69	6	7.70	7.69	-3	7,900	-0.04%
2018/04/20	0	0.00	1	7.62	7.60	-1	7,952	-0.01%
2018/04/19	5	7.65	0	0.00	7.64	5	7,971	0.06%
2018/04/18	13	7.57	5	7.58	7.56	8	8,082	0.10%
2018/04/17	23	7.67	0	0.00	7.56	23	8,184	0.28%
2018/04/16	13	7.75	0	0.00	7.75	13	8,480	0.15%
2018/04/13	20.1	7.83	0	0.00	7.83	20.1	8,457	0.24%
2018/04/12	0	0.00	5	7.91	7.91	-5	8,519	-0.06%
2018/04/11	21	7.88	5	7.87	7.85	16	8,610	0.19%
2018/04/10	1	7.92	20	7.87	7.85	-19	8,623	-0.22%
2018/04/09	2	7.94	2	8.15	7.92	0	8,635	0.00%
2018/04/03	3	8.12	5	8.12	8.10	-2	8,562	-0.02%
2018/04/02	31	8.18	41	8.13	8.21	-10	8,524	-0.12%
2018/03/31	16	8.01	10	7.98	8.00	6	8,242	0.07%
2018/03/30	12	8.00	5	8.11	8.00	7	8,262	0.08%
2018/03/29	5	8.02	20	8.09	8.02	-15	8,349	-0.18%
2018/03/27	21	8.13	35	8.13	8.04	-14	9,280	-0.15%
2018/03/26	0	0.00	2	7.98	7.98	-2	9,156	-0.02%
2018/03/23	1	7.81	0	0.00	7.83	1	9,115	0.01%
2018/03/22	10	7.72	49	7.97	8.00	-39	9,121	-0.43%
2018/03/21	0	0.00	3	7.59	7.54	-3	8,447	-0.04%
2018/03/15	0	0.00	2	7.65	7.63	-2	8,769	-0.02%
2018/03/14	0	0.00	25	7.58	7.62	-25	9,029	-0.28%
2018/03/12	0	0.00	34	7.54	7.55	-34	9,652	-0.35%
2018/03/02	0	0.00	2	7.48	7.46	-2	12,394	-0.02%
2018/03/01	2	7.46	0	0.00	7.53	2	12,874	0.02%
2018/02/27	2	7.48	0	0.00	7.53	2	13,039	0.02%
2018/02/26	14	7.64	5	7.67	7.63	9	13,009	0.07%
2018/02/23	16	7.67	0	0.00	7.63	16	13,066	0.12%
2018/02/21	10	7.45	1	7.45	7.45	9	13,403	0.07%
2018/02/09	10	7.25	2	7.30	7.23	8	13,289	0.06%
2018/02/08	5	7.31	0	0.00	7.30	5	13,227	0.04%
2018/02/07	12	7.51	0	0.00	7.35	12	13,237	0.09%
2018/02/06	7	7.12	2	7.31	7.10	5	12,958	0.04%
2018/02/05	9	7.54	10	7.54	7.55	-1	12,829	-0.01%
2018/02/02	2	7.78	0	0.00	7.76	2	12,752	0.02%
2018/02/01	10	7.81	0	0.00	7.80	10	12,806	0.08%
2018/01/31	14	7.78	25	7.80	7.80	-11	12,817	-0.09%
2018/01/30	2	7.80	1	7.88	7.78	1	12,816	0.01%
2018/01/29	2	7.77	0	0.00	7.78	2	12,873	0.02%
2018/01/26	1	7.82	10	7.83	7.81	-9	12,826	-0.07%
2018/01/25	11	7.90	0	0.00	7.86	11	12,795	0.09%
2018/01/24	1	7.77	0	0.00	7.79	1	12,664	0.01%
2018/01/23	31	7.88	2.3	7.88	7.84	28.7	12,586	0.23%
2018/01/22	5	7.84	0	0.00	7.85	5	12,576	0.04%
2018/01/19	30	7.99	5	7.98	7.96	25	12,690	0.20%
2018/01/18	15	8.10	10	8.08	8.09	5	12,489	0.04%
2018/01/17	5	8.15	4.7	8.17	8.15	0.3	12,403	0.00%
2018/01/16	4	8.17	2	8.21	8.18	2	12,370	0.02%
2018/01/15	3	8.14	2	8.15	8.14	1	12,409	0.01%
2018/01/12	21	8.12	0	0.00	8.10	21	12,611	0.17%
2018/01/10	13	8.25	3	8.27	8.21	10	12,433	0.08%
2018/01/09	9	8.17	14	8.19	8.16	-5	12,092	-0.04%
2018/01/08	2	8.10	15	8.19	8.16	-13	12,073	-0.11%
2018/01/05	8	8.10	2	8.10	8.09	6	11,977	0.05%
2018/01/04	1	8.17	10	8.19	8.15	-9	11,951	-0.08%
2018/01/03	4	8.21	0	0.00	8.17	4	12,108	0.03%
2018/01/02	7	8.19	20	8.21	8.17	-13	12,291	-0.11%