中工 (2515)-富邦-建國券商分點個股進出

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
15.65
漲跌
▲0.30
漲幅
+1.95%
成交量
16,771張
產業
上市營建類股
423人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/24	67	15.59	12	15.43	15.65	55	64,568	0.09%
2024/05/23	15.1	15.35	65	15.42	15.35	-49.9	64,418	-0.08%
2024/05/22	28	15.65	11	15.64	15.65	17	64,264	0.03%
2024/05/21	30.2	15.73	32	15.67	15.65	-1.9	64,167	0.00%
2024/05/20	39.1	16.31	19.5	16.17	16.10	19.6	64,168	0.03%
2024/05/17	11.6	16.10	27	16.27	16.30	-15.5	64,104	-0.02%
2024/05/16	52.1	16.10	65.5	16.12	16.05	-13.4	64,593	-0.02%
2024/05/15	69	15.95	34.1	16.04	15.85	34.9	64,408	0.05%
2024/05/14	22	15.96	23	16.00	15.95	-1	64,151	0.00%
2024/05/13	39	15.95	100	15.91	16.05	-61	63,775	-0.10%
2024/05/10	25.9	16.19	49	16.15	16.15	-23.1	63,456	-0.04%
2024/05/09	74	16.43	28.3	16.25	16.10	45.7	63,158	0.07%
2024/05/08	92.1	16.29	70	16.31	16.40	22.1	62,503	0.04%
2024/05/07	220	16.80	120.4	16.65	16.50	99.6	61,674	0.16%	大買/大賣/
2024/05/06	94	17.25	114.2	17.24	17.20	-20.1	60,357	-0.03%	大賣/
2024/05/03	165	17.60	57	17.43	17.45	108	59,571	0.18%	大買/鉅額交易
2024/05/02	229	17.99	124	17.92	17.65	105	58,370	0.18%	大買/大賣/鉅額交易
2024/04/30	144.7	17.93	102.2	17.94	17.70	42.6	56,762	0.07%	大買/大賣/
2024/04/29	207.8	18.69	328.3	18.67	18.70	-120.6	54,709	-0.22%	大買/大賣/鉅額交易
2024/04/26	456	18.05	333.9	17.93	18.00	122.1	51,423	0.24%	大買/大賣/鉅額交易
2024/04/25	151.1	17.38	212	17.46	17.40	-60.9	48,615	-0.13%	大買/大賣/
2024/04/24	118	16.95	205.4	16.80	16.85	-87.4	45,880	-0.19%	大買/大賣/
2024/04/23	561.1	16.93	387.9	16.47	16.85	173.3	44,270	0.39%	大買/大賣/鉅額交易
2024/04/22	921.5	17.60	660	17.58	16.70	261.5	41,457	0.63%	大買/大賣/鉅額交易
2024/04/19	616.5	16.85	425.2	17.05	17.45	191.3	35,762	0.53%	大買/大賣/鉅額交易
2024/04/18	212	15.77	508.1	16.36	16.80	-296.1	30,884	-0.96%	大買/大賣/鉅額交易
2024/04/17	24	15.26	11	15.20	15.30	13	28,301	0.05%
2024/04/16	147.5	15.08	39.3	15.16	15.15	108.2	28,186	0.38%	大買/鉅額交易
2024/04/15	34	15.93	33.7	15.87	15.85	0.3	27,466	0.00%
2024/04/12	66	16.07	87.5	15.97	16.00	-21.5	27,152	-0.08%
2024/04/11	152.5	15.83	164	15.88	15.90	-11.5	27,137	-0.04%	大買/大賣/
2024/04/10	419	16.24	294	16.09	16.00	125	26,713	0.47%	大買/大賣/鉅額交易
2024/04/09	362	16.29	305	16.38	16.60	57	25,244	0.23%	大買/大賣/
2024/04/08	535	16.03	476	16.18	16.05	59	24,516	0.24%	大買/大賣/
2024/04/03	413	16.03	184	15.94	15.85	229	24,017	0.95%	大買/大賣/鉅額交易
2024/04/02	245	14.82	698.8	15.47	15.95	-453.8	22,330	-2.03%	大買/大賣/鉅額交易
2024/04/01	55	14.25	29.1	14.41	14.50	25.9	20,735	0.12%
2024/03/29	47	14.11	200	14.09	14.15	-153	20,935	-0.73%	大賣/鉅額交易
2024/03/28	306	14.23	299	14.30	14.10	7	21,398	0.03%	大買/大賣/
2024/03/27	324	14.28	325.7	14.04	14.10	-1.7	22,234	-0.01%	大買/大賣/
2024/03/26	62	13.44	83	13.42	13.25	-21	23,712	-0.09%
2024/03/25	166	13.37	166	13.26	13.25	0	26,259	0.00%	大買/大賣/
2024/03/22	105	13.15	88	13.16	13.15	17	27,720	0.06%	大買/
2024/03/21	25	13.08	29	13.10	13.15	-4	27,945	-0.01%
2024/03/20	2	12.95	0	0.00	12.90	2	28,800	0.01%
2024/03/19	217.2	13.29	313	13.12	13.00	-95.8	29,893	-0.32%	大買/大賣/
2024/03/18	0	0.00	33	12.91	13.00	-33	30,791	-0.11%
2024/03/15	2	12.30	5	12.37	12.35	-3	30,495	-0.01%
2024/03/14	103	12.55	64	12.40	12.40	39	30,438	0.13%	大買/
2024/03/13	2	12.48	9	12.49	12.45	-7	30,265	-0.02%
2024/03/12	2	12.70	10.1	12.60	12.65	-8.1	30,117	-0.03%
2024/03/11	10	12.60	40	12.60	12.65	-30	30,251	-0.10%
2024/03/08	72	12.76	43	12.62	12.65	29	30,362	0.10%
2024/03/07	68	12.89	48.5	12.88	12.85	19.5	30,125	0.06%
2024/03/06	36	12.76	8.1	12.82	12.80	27.9	29,285	0.10%
2024/03/05	4	12.29	31	12.30	12.35	-27	28,783	-0.09%
2024/03/04	26	12.30	103	12.29	12.25	-77	28,766	-0.27%	大賣/
2024/03/01	1	12.35	5	12.30	12.30	-4	28,842	-0.01%
2024/02/27	20	12.14	0	0.00	12.20	20	28,906	0.07%
2024/02/26	1	12.10	0	0.00	12.10	1	28,985	0.00%
2024/02/23	17	12.20	55	12.15	12.15	-38	29,023	-0.13%
2024/02/22	47	12.39	10	12.40	12.35	37	28,860	0.13%
2024/02/21	47	12.72	30	12.51	12.45	17	28,754	0.06%
2024/02/20	45	12.43	37.1	12.67	12.65	7.9	28,512	0.03%
2024/02/19	129	11.96	28	11.94	12.35	101	28,234	0.36%	大買/鉅額交易
2024/02/16	16	12.65	0	0.00	12.65	16	27,363	0.06%
2024/02/15	16	12.72	1	12.70	12.75	15	27,067	0.06%
2024/02/05	169	12.34	0	0.00	12.35	169	26,921	0.63%	大買/鉅額交易
2024/02/02	1	12.30	4	12.36	12.40	-3	26,960	-0.01%
2024/02/01	1	12.40	0	0.00	12.35	1	27,142	0.00%
2024/01/30	22	12.35	0	0.00	12.40	22	28,043	0.08%
2024/01/29	2	12.53	50	12.50	12.50	-48	28,175	-0.17%
2024/01/26	1	12.40	0	0.00	12.35	1	28,186	0.00%
2024/01/25	1	12.40	0	0.00	12.35	1	28,249	0.00%
2024/01/24	4	12.50	2	12.50	12.50	2	28,289	0.01%
2024/01/23	5	12.60	0	0.00	12.60	5	28,540	0.02%
2024/01/22	4	12.53	108	12.60	12.55	-104	28,702	-0.36%	大賣/鉅額交易
2024/01/19	0	0.00	11.1	12.44	12.55	-11.1	28,705	-0.04%
2024/01/18	7	12.39	0	0.00	12.40	7	28,909	0.02%
2024/01/17	27	12.35	1	12.45	12.35	26	29,536	0.09%
2024/01/16	48	12.58	10	12.55	12.55	38	29,497	0.13%
2024/01/15	20	12.81	0	0.00	12.90	20	29,638	0.07%
2024/01/12	116	12.90	2	13.20	12.85	114	29,921	0.38%	大買/鉅額交易
2024/01/11	23	12.92	71	13.00	12.95	-48	30,023	-0.16%
2024/01/10	52	13.05	98	12.99	13.00	-46	30,465	-0.15%
2024/01/09	37	13.36	22	13.30	13.30	15	31,549	0.05%
2024/01/08	2	13.53	52	13.56	13.50	-50	33,909	-0.15%
2024/01/05	22	13.49	4	13.49	13.45	18	34,337	0.05%
2024/01/04	7	13.26	18	13.20	13.25	-11	33,995	-0.03%
2024/01/03	40	13.37	13.1	13.42	13.35	26.9	33,950	0.08%
2024/01/02	37.1	13.37	50.1	13.63	13.50	-12.9	33,608	-0.04%
2023/12/29	106.4	13.42	23	13.36	13.30	83.4	33,103	0.25%	大買/
2023/12/28	35.9	13.40	51	13.31	13.30	-15.1	32,475	-0.05%
2023/12/27	33.1	13.42	11.8	13.52	13.35	21.3	32,331	0.07%
2023/12/26	27.8	13.42	153	13.35	13.30	-125.2	31,976	-0.39%	大賣/鉅額交易
2023/12/25	129.1	13.59	107.6	13.63	13.50	21.5	31,396	0.07%	大買/大賣/
2023/12/22	91.1	13.86	280.3	13.89	13.65	-189.2	30,835	-0.61%	大賣/鉅額交易
2023/12/21	231.3	13.90	269.8	14.24	14.25	-38.5	29,300	-0.13%	大買/大賣/
2023/12/20	293.5	12.85	126.8	12.90	13.40	166.7	26,328	0.63%	大買/大賣/鉅額交易
2023/12/19	171	12.36	142.3	12.44	12.50	28.7	23,347	0.12%	大買/大賣/
2023/12/18	70.1	12.03	18	11.97	12.00	52.1	21,634	0.24%
2023/12/15	68.9	12.23	144.4	12.26	12.20	-75.5	21,265	-0.36%	大賣/
2023/12/14	165	11.91	113.4	12.09	11.90	51.6	20,182	0.26%	大買/大賣/
2023/12/13	24	11.82	183	11.90	11.90	-159	18,847	-0.84%	大賣/鉅額交易
2023/12/12	1	11.25	31	11.25	11.20	-30	17,084	-0.18%
2023/12/11	2.1	11.15	37	11.21	11.20	-35	17,000	-0.21%
2023/12/08	7	11.09	0	0.00	11.05	7	16,888	0.04%
2023/12/07	51	11.23	0	0.00	11.10	51	16,815	0.30%
2023/12/06	3	11.33	2	11.35	11.30	1	16,755	0.01%
2023/12/05	12	10.99	5	10.99	11.05	7	16,510	0.04%
2023/12/04	10	11.16	2	11.15	11.15	8	16,371	0.05%
2023/12/01	0	0.00	13	11.20	11.20	-13	16,264	-0.08%
2023/11/30	15	11.16	0	0.00	11.15	15	16,280	0.09%
2023/11/29	3.1	11.17	0	0.00	11.15	3.1	16,185	0.02%
2023/11/28	1	11.35	0	0.00	11.25	1	16,196	0.01%
2023/11/27	0	0.00	7	11.18	11.15	-7	16,083	-0.04%
2023/11/24	26	11.26	1	11.40	11.25	25	15,994	0.16%
2023/11/22	0	0.00	3	11.45	11.40	-3	15,609	-0.02%
2023/11/21	3.1	11.40	2	11.35	11.35	1.1	15,480	0.01%
2023/11/20	0.1	11.40	0	0.00	11.25	0.1	15,397	0.00%
2023/11/17	8	11.21	10	11.30	11.25	-2	15,328	-0.01%
2023/11/16	2	11.35	0	0.00	11.40	2	15,237	0.01%
2023/11/15	8	11.29	0	0.00	11.30	8	15,187	0.05%
2023/11/14	23	11.32	4	11.25	11.25	19	15,093	0.13%
2023/11/13	20	11.46	22	11.50	11.40	-2	14,989	-0.01%
2023/11/10	9	11.64	27	11.60	11.60	-18	14,931	-0.12%
2023/11/09	72	11.42	10	11.40	11.40	62	14,957	0.41%
2023/11/08	8	11.82	0.1	11.70	11.60	7.9	14,866	0.05%
2023/11/07	3	11.98	18.2	12.06	11.85	-15.2	14,658	-0.10%
2023/11/06	1	11.75	0	0.00	11.80	1	14,042	0.01%
2023/11/03	8	11.75	50	11.80	11.80	-42	13,907	-0.30%
2023/11/02	1	11.70	19	11.75	11.75	-18	13,830	-0.13%
2023/11/01	5	11.73	2	11.65	11.65	3	13,752	0.02%
2023/10/31	107	11.65	30	11.65	11.70	77	13,695	0.56%	大買/
2023/10/30	3	11.70	2	11.78	11.75	1	13,471	0.01%
2023/10/27	54.5	11.74	8	11.86	11.70	46.5	13,285	0.35%
2023/10/26	149.5	11.79	33	11.75	11.70	116.5	13,200	0.88%	大買/鉅額交易
2023/10/25	77	11.84	115	11.99	11.95	-38	12,951	-0.29%	大賣/
2023/10/24	8	11.65	48	11.64	11.65	-40	12,296	-0.33%
2023/10/23	3	11.48	6	11.68	11.60	-3	12,194	-0.02%
2023/10/20	10	11.26	208	11.26	11.35	-198	11,877	-1.67%	大賣/鉅額交易
2023/10/19	4	11.61	6	11.61	11.60	-2	11,685	-0.02%
2023/10/18	66	11.59	23	11.63	11.65	43	11,544	0.37%
2023/10/17	144.1	11.68	30.1	11.76	11.85	114	11,463	0.99%	大買/鉅額交易
2023/10/16	235	11.71	122.1	11.62	11.50	112.9	10,271	1.10%	大買/大賣/鉅額交易
2023/10/13	0	0.00	78	11.15	11.15	-78	8,274	-0.94%
2023/10/11	10	10.10	0	0.00	10.05	10	7,984	0.13%
2023/10/06	0	0.00	1	10.35	10.35	-1	7,902	-0.01%
2023/10/05	0	0.00	11	10.42	10.35	-11	7,987	-0.14%
2023/10/04	0	0.00	6	10.45	10.40	-6	8,263	-0.07%
2023/10/03	0	0.00	20	10.79	10.65	-20	8,435	-0.24%
2023/10/02	0	10.85	7	10.70	10.70	-7	8,479	-0.08%
2023/09/28	4	10.83	1.5	10.73	10.85	2.5	8,486	0.03%
2023/09/27	17.5	10.83	5	10.75	10.70	12.5	8,568	0.15%
2023/09/26	19	10.55	1	10.60	10.65	18	8,654	0.21%
2023/09/25	22	10.37	17	10.51	10.55	5	8,588	0.06%
2023/09/22	1	10.15	4.2	10.15	10.15	-3.2	8,432	-0.04%
2023/09/20	0	0.00	2	10.20	10.15	-2	8,516	-0.02%
2023/09/19	0.5	10.20	6	10.29	10.25	-5.5	8,756	-0.06%
2023/09/18	0	0.00	1	10.20	10.25	-1	8,775	-0.01%
2023/09/15	1	10.20	0	0.00	10.15	1	8,928	0.01%
2023/09/14	0	0.00	8	10.15	10.15	-8	9,090	-0.09%
2023/09/13	0	0.00	1	10.10	10.20	-1	9,227	-0.01%
2023/09/12	0	0.00	1	10.15	10.10	-1	9,427	-0.01%
2023/09/11	3	10.16	2	10.10	10.10	1	9,656	0.01%
2023/09/06	19	10.26	0	0.00	10.20	19	10,911	0.17%
2023/09/01	6	10.19	9	10.20	10.25	-3	12,849	-0.02%
2023/08/31	5	10.05	7	10.05	10.05	-2	13,943	-0.01%
2023/08/29	0	0.00	5.6	9.93	9.96	-5.6	15,759	-0.04%
2023/08/25	1	9.94	2	10.00	9.94	-1	19,333	-0.01%
2023/08/24	0.3	10.00	2	9.98	9.94	-1.7	19,610	-0.01%
2023/08/23	0	0.00	1	10.00	10.00	-1	19,664	-0.01%
2023/08/22	1	9.86	0	0.00	9.86	1	19,766	0.01%
2023/08/18	2	9.98	11	10.05	9.99	-9	19,827	-0.05%
2023/08/17	5	9.85	25	10.00	10.05	-20	19,946	-0.10%
2023/08/16	5	9.97	4	9.96	9.99	1	20,106	0.00%
2023/08/15	4	9.96	0	0.00	10.05	4	20,136	0.02%
2023/08/14	2	9.76	3	9.75	9.73	-1	20,272	0.00%
2023/08/11	3	9.98	47	9.99	10.05	-44	20,223	-0.22%
2023/08/10	5	9.98	13	9.99	9.98	-8	20,361	-0.04%
2023/08/09	15	10.15	0	0.00	10.10	15	20,352	0.07%
2023/08/08	15	10.25	20	10.30	10.20	-5	20,371	-0.02%
2023/08/07	12	10.24	1	10.20	10.25	11	20,632	0.05%
2023/08/04	1	10.20	5	10.20	10.25	-4	20,669	-0.02%
2023/08/02	0	0.00	9	10.22	10.10	-9	20,711	-0.04%
2023/08/01	0	0.00	44	10.11	10.10	-44	20,679	-0.21%
2023/07/31	0	0.00	25.2	10.06	10.05	-25.2	20,887	-0.12%
2023/07/28	0	0.00	2	10.00	10.00	-2	20,896	-0.01%
2023/07/27	15	10.07	18	10.06	10.05	-3	20,931	-0.01%
2023/07/26	50	9.92	2	9.86	9.85	48	20,931	0.23%
2023/07/25	7	9.93	38	9.91	9.90	-31	21,056	-0.15%
2023/07/24	9	9.87	57.3	9.83	9.92	-48.3	21,084	-0.23%
2023/07/21	17	10.14	24	10.28	10.10	-7	21,144	-0.03%
2023/07/20	23	10.56	32	10.63	10.40	-9	21,338	-0.04%
2023/07/19	50	11.15	0	0.00	11.10	50	21,033	0.24%
2023/07/18	73.1	11.13	0	0.00	11.05	73.1	21,439	0.34%
2023/07/17	13	11.37	13	11.37	11.40	0	21,357	0.00%
2023/07/14	1	11.25	5.2	11.27	11.25	-4.2	21,842	-0.02%
2023/07/13	3	11.30	0	0.00	11.20	3	22,637	0.01%
2023/07/12	35.5	11.30	2	11.25	11.25	33.5	23,698	0.14%
2023/07/11	10.5	11.42	71	11.40	11.40	-60.5	25,030	-0.24%
2023/07/10	3.1	11.12	50	11.25	11.15	-46.9	27,997	-0.17%
2023/07/07	0	0.00	84.9	11.12	11.15	-84.9	28,977	-0.29%
2023/07/06	0	0.00	51	11.25	11.30	-51	29,222	-0.17%
2023/07/05	21	11.42	17	11.36	11.30	4	29,110	0.01%
2023/07/04	5	11.20	0	0.00	11.10	5	28,899	0.02%
2023/07/03	1	11.30	3	11.30	11.20	-2	28,571	-0.01%
2023/06/30	2	11.05	2	11.15	11.10	0	28,511	0.00%
2023/06/29	3	11.05	0.1	11.10	11.10	2.9	28,513	0.01%
2023/06/28	12	11.00	0	0.00	10.95	12	28,445	0.04%
2023/06/27	23	11.08	5	10.90	10.95	18	28,408	0.06%
2023/06/26	1	11.20	6	11.29	11.20	-5	28,144	-0.02%
2023/06/21	0	0.00	5	11.25	11.25	-5	28,099	-0.02%
2023/06/20	2	11.15	0	0.00	11.15	2	27,961	0.01%
2023/06/19	1	11.20	30	11.20	11.20	-29	27,838	-0.10%
2023/06/16	17	11.24	7	11.38	11.25	10	27,719	0.04%
2023/06/15	16	11.17	101	11.20	11.20	-85	27,555	-0.31%	大賣/
2023/06/14	5	11.40	2	11.40	11.20	3	27,349	0.01%
2023/06/13	115	11.28	21	11.36	11.40	94	27,144	0.35%	大買/
2023/06/12	37	11.52	85	11.60	11.55	-48	26,812	-0.18%
2023/06/09	204	11.50	104	11.52	11.50	100	26,535	0.38%	大買/大賣/
2023/06/08	33	11.34	2	11.28	11.25	31	25,848	0.12%
2023/06/07	149	11.45	9	11.45	11.35	140	25,447	0.55%	大買/鉅額交易
2023/06/06	311.5	11.59	182	11.76	11.60	129.5	24,502	0.53%	大買/大賣/鉅額交易
2023/06/05	73.5	11.48	14	11.49	11.50	59.5	23,277	0.26%
2023/06/02	151	11.38	33	11.29	11.20	118	22,239	0.53%	大買/鉅額交易
2023/06/01	116	11.35	35	11.35	11.30	81	21,415	0.38%	大買/
2023/05/31	21	11.20	179.5	11.23	11.45	-158.5	19,741	-0.80%	大賣/鉅額交易
2023/05/30	8	10.24	57	10.49	10.45	-49	17,801	-0.28%
2023/05/29	11	10.25	39	10.29	10.25	-28	17,529	-0.16%
2023/05/26	22	10.25	0	0.00	10.20	22	17,501	0.13%
2023/05/25	5.1	10.35	1	10.35	10.35	4.1	17,385	0.02%
2023/05/24	15.1	10.31	1	10.40	10.40	14.1	17,345	0.08%
2023/05/23	11	10.48	3	10.62	10.45	8	17,232	0.05%
2023/05/22	3.9	10.55	6	10.58	10.60	-2.1	17,093	-0.01%
2023/05/19	6	10.40	23	10.35	10.35	-17	16,872	-0.10%
2023/05/18	4	10.43	17	10.48	10.40	-13	16,782	-0.08%
2023/05/17	2	10.25	0.1	10.30	10.30	1.9	16,517	0.01%
2023/05/16	1	10.25	14	10.30	10.35	-13	16,373	-0.08%
2023/05/15	9	10.14	1	10.15	10.15	8	16,191	0.05%
2023/05/12	7	10.20	0	0.00	10.25	7	16,091	0.04%
2023/05/11	9.1	10.18	20	10.17	10.10	-10.9	16,037	-0.07%
2023/05/10	9	10.43	6.2	10.45	10.45	2.8	15,793	0.02%
2023/05/09	6	10.30	14	10.30	10.30	-8	15,701	-0.05%
2023/05/08	9	10.40	1	10.40	10.40	8	15,613	0.05%
2023/05/05	30	10.46	5	10.55	10.50	25	15,587	0.16%
2023/05/03	3	10.40	1	10.50	10.35	2	15,248	0.01%
2023/05/02	29	10.36	0	0.00	10.35	29	15,154	0.19%
2023/04/28	37	10.44	0	0.00	10.45	37	15,050	0.25%
2023/04/27	1	10.20	52	10.20	10.25	-51	14,811	-0.34%
2023/04/26	23	10.11	35	10.24	10.30	-12	14,661	-0.08%
2023/04/25	14	10.04	31	10.08	10.05	-17	14,337	-0.12%
2023/04/24	2	10.35	5	10.30	10.35	-3	13,900	-0.02%
2023/04/21	148	10.36	21	10.15	10.15	127	13,650	0.93%	大買/鉅額交易
2023/04/20	84	10.54	6	10.64	10.40	78	12,939	0.60%
2023/04/19	71	10.61	6	10.76	10.55	65	12,420	0.52%
2023/04/18	18	10.89	6	11.03	10.85	12	11,589	0.10%
2023/04/17	40	11.22	111	11.14	11.30	-71	10,708	-0.66%	大賣/
2023/04/14	25	10.78	17	10.87	10.80	8	9,511	0.08%
2023/04/13	168	11.18	174.2	11.22	11.15	-6.2	8,058	-0.08%	大買/大賣/
2023/04/12	24	10.04	27	10.32	10.60	-3	4,749	-0.06%
2023/04/11	2	9.50	0	0.00	9.65	2	3,528	0.06%
2023/04/10	0	0.00	5	9.26	9.26	-5	3,173	-0.16%
2023/04/07	0	0.00	1	9.26	9.26	-1	3,142	-0.03%
2023/04/06	0	0.00	3	9.26	9.26	-3	3,132	-0.10%
2023/03/31	0	0.00	5	9.24	9.26	-5	3,061	-0.16%
2023/03/30	0	9.20	0	0.00	9.22	0	2,984	0.00%
2023/03/29	0	9.13	0	0.00	9.17	0	2,909	0.00%
2023/03/28	4	9.12	3	9.11	9.10	1	2,902	0.03%
2023/03/27	0	9.13	0	0.00	9.13	0	2,873	0.00%
2023/03/23	0	9.24	0	9.24	9.20	0	2,819	0.00%
2023/03/22	0	0.00	10.1	9.24	9.24	-10.1	2,791	-0.36%
2023/03/21	8	9.21	0	0.00	9.19	8	2,745	0.29%
2023/03/20	0	9.10	85	9.16	9.18	-85	2,736	-3.11%
2023/03/17	0	0.00	0.1	9.10	9.10	-0.1	2,702	0.00%
2023/03/16	54	9.10	48	9.09	9.01	6	2,713	0.22%
2023/03/15	7	9.08	9	9.15	9.07	-2	2,623	-0.08%
2023/03/14	41	9.00	4	9.01	8.94	37	2,458	1.50%
2023/03/13	0	0.00	0.2	8.78	8.69	-0.2	2,228	-0.01%
2023/03/10	15	8.80	7.3	8.81	8.78	7.7	2,234	0.34%
2023/03/08	1	8.82	1	8.83	8.83	0	2,289	0.00%
2023/03/07	1	8.86	2.1	8.86	8.84	-1.1	2,306	-0.05%
2023/03/06	3	8.83	20	8.84	8.84	-17	2,309	-0.74%
2023/03/03	0	0.00	17.3	8.76	8.79	-17.3	2,306	-0.75%
2023/03/02	0	8.73	0	0.00	8.74	0	2,314	0.00%
2023/02/24	0	8.79	3	8.71	8.81	-3	2,289	-0.13%
2023/02/23	22	8.82	0	0.00	8.79	22	2,235	0.98%
2023/02/21	2	8.68	4	8.71	8.74	-2	2,183	-0.09%
2023/02/20	8	8.65	2	8.68	8.71	6	2,208	0.27%
2023/02/17	1	8.52	0	0.00	8.58	1	2,220	0.05%
2023/02/13	12	8.55	3	8.55	8.57	9	2,250	0.40%
2023/02/10	0	0.00	6	8.58	8.57	-6	2,235	-0.27%
2023/02/09	11	8.68	0	0.00	8.65	11	2,237	0.49%
2023/02/08	0	0.00	4.5	8.67	8.73	-4.5	2,241	-0.20%
2023/02/07	32	8.63	0	0.00	8.65	32	2,200	1.45%
2023/02/03	0	0.00	12.8	8.52	8.60	-12.8	2,185	-0.59%
2023/02/02	0.5	8.50	5	8.49	8.51	-4.5	2,120	-0.21%
2023/01/31	1	8.38	0.3	8.38	8.38	0.7	2,102	0.04%
2023/01/30	0	0.00	10	8.30	8.33	-10	2,109	-0.47%
2023/01/13	1	8.29	1	8.28	8.27	0	2,169	0.00%
2023/01/12	5	8.30	0	0.00	8.30	5	2,373	0.21%
2023/01/11	0	0.00	25	8.21	8.26	-25	2,365	-1.06%
2023/01/10	0	0.00	12	8.21	8.22	-12	2,398	-0.50%
2023/01/09	2	8.19	16	8.19	8.20	-14	2,430	-0.58%
2023/01/06	1	8.18	0	0.00	8.18	1	2,502	0.04%
2022/12/30	1.1	8.16	0	0.00	8.14	1.1	2,748	0.04%
2022/12/29	55	8.12	0	0.00	8.12	55	2,774	1.98%
2022/12/28	0	0.00	1	8.21	8.18	-1	2,801	-0.04%
2022/12/23	1	8.25	16	8.25	8.25	-15	2,863	-0.52%
2022/12/22	0	0.00	0.1	8.29	8.29	-0.1	2,920	0.00%
2022/12/21	0	0.00	1	8.32	8.29	-1	2,984	-0.03%
2022/12/19	3	8.36	0	0.00	8.34	3	3,110	0.10%
2022/12/16	1	8.45	0	0.00	8.36	1	3,166	0.03%
2022/12/15	13	8.52	39	8.52	8.49	-26	3,236	-0.80%
2022/12/14	1	8.50	2	8.50	8.51	-1	3,393	-0.03%
2022/12/09	10	8.35	0	0.00	8.38	10	3,464	0.29%
2022/12/08	0	0.00	0.3	8.32	8.37	-0.3	3,511	-0.01%
2022/12/05	2	8.38	0	0.00	8.32	2	3,520	0.06%
2022/12/02	2	8.36	0	0.00	8.34	2	3,532	0.06%
2022/11/29	0	0.00	50	8.20	8.26	-50	3,456	-1.45%
2022/11/23	0	0.00	1.2	8.12	8.16	-1.2	3,473	-0.03%
2022/11/17	0	0.00	3	8.10	8.11	-3	3,709	-0.08%
2022/11/16	1	8.10	0	0.00	8.05	1	3,709	0.03%
2022/11/09	1	8.19	2	8.18	8.18	-1	3,773	-0.03%
2022/11/02	0	0.00	0.1	8.10	8.11	-0.1	3,861	0.00%
2022/10/27	0	0.00	5	7.90	7.92	-5	3,874	-0.13%
2022/10/25	0	0.00	2	7.68	7.71	-2	3,915	-0.05%
2022/10/24	1	7.68	2	7.73	7.66	-1	3,924	-0.03%
2022/10/18	0	0.00	20	7.83	7.85	-20	3,666	-0.55%
2022/10/17	2	7.58	0	0.00	7.68	2	3,626	0.06%
2022/10/13	15.1	7.73	0	0.00	7.55	15.1	3,534	0.43%
2022/10/12	0	0.00	2	7.93	7.93	-2	3,427	-0.06%
2022/10/11	0	0.00	35	8.05	7.99	-35	3,392	-1.03%
2022/10/07	1.3	8.08	0	0.00	8.10	1.3	3,366	0.04%
2022/10/05	0	0.00	1	8.12	8.05	-1	3,366	-0.03%
2022/10/04	0	0.00	0	8.03	8.08	0	3,362	0.00%
2022/10/03	1	7.98	0	0.00	8.01	1	3,349	0.03%
2022/09/28	0.1	7.97	5	7.95	7.91	-4.9	3,283	-0.15%
2022/09/26	22.1	8.09	0	0.00	8.05	22.1	3,206	0.69%
2022/09/22	2.5	8.45	20	8.48	8.48	-17.5	3,142	-0.56%
2022/09/21	2.5	9.01	0	0.00	9.00	2.5	3,060	0.08%
2022/09/20	1	9.06	36	9.08	9.07	-35	2,906	-1.20%
2022/09/19	39	9.13	3	9.06	9.06	36	2,880	1.25%
2022/09/16	4	9.08	0	0.00	9.06	4	2,855	0.14%
2022/09/15	7	9.10	1	9.10	9.09	6	2,859	0.21%
2022/09/14	27	9.12	0	9.14	9.11	27	2,835	0.95%
2022/09/13	1	9.21	2	9.26	9.23	-1	2,818	-0.04%
2022/09/12	1.5	9.22	1	9.23	9.23	0.5	2,881	0.02%
2022/09/07	2	9.08	0	0.00	9.08	2	2,921	0.07%
2022/09/06	2	9.17	1	9.15	9.13	1	2,917	0.03%
2022/09/02	1	9.32	1.5	9.24	9.20	-0.5	3,010	-0.02%
2022/09/01	1	9.38	1	9.35	9.35	0	2,994	0.00%
2022/08/31	4	9.35	2.5	9.34	9.37	1.5	2,992	0.05%
2022/08/30	2	9.34	20	9.34	9.34	-18	2,985	-0.60%
2022/08/26	0	0.00	25	9.42	9.45	-25	2,975	-0.84%
2022/08/25	0.5	9.40	0	0.00	9.33	0.5	2,958	0.02%
2022/08/24	3	9.44	38	9.44	9.35	-35	2,974	-1.18%
2022/08/23	7	9.24	0	0.00	9.24	7	2,891	0.24%
2022/08/22	1	9.27	0.2	9.25	9.27	0.8	2,924	0.03%
2022/08/19	30	9.29	34	9.28	9.28	-4	2,920	-0.14%
2022/08/18	0	0.00	1	9.30	9.29	-1	2,923	-0.03%
2022/08/17	0	0.00	2	9.20	9.19	-2	2,880	-0.07%
2022/08/16	4	9.13	0	0.00	9.13	4	2,865	0.14%
2022/08/12	2	9.08	0	0.00	9.12	2	2,824	0.07%
2022/08/11	0	0.00	4	9.05	9.03	-4	2,815	-0.14%
2022/08/08	1	8.88	0	0.00	8.92	1	2,858	0.03%
2022/08/05	0.3	8.84	0	0.00	8.90	0.3	2,886	0.01%
2022/08/03	0	0.00	1	8.82	8.82	-1	2,989	-0.03%
2022/08/01	0	0.00	0.3	9.03	9.03	-0.3	3,122	-0.01%
2022/07/29	1	8.83	0	8.85	8.83	1	3,103	0.03%
2022/07/28	0	0.00	1	8.76	8.77	-1	3,124	-0.03%
2022/07/27	0	0.00	1	8.76	8.77	-1	3,160	-0.03%
2022/07/26	5	8.75	0	0.00	8.75	5	3,204	0.16%
2022/07/25	1.3	8.73	8	8.72	8.74	-6.7	3,241	-0.21%
2022/07/22	2	8.72	0	0.00	8.68	2	3,286	0.06%
2022/07/20	1	8.77	4	8.80	8.66	-3	3,439	-0.09%
2022/07/14	2	8.59	1	8.67	8.67	1	3,710	0.03%
2022/07/12	0.2	8.37	0	0.00	8.37	0.2	4,031	0.00%
2022/07/11	0.5	8.55	0	0.00	8.56	0.5	4,141	0.01%
2022/07/06	1	8.48	6	8.52	8.48	-5	4,649	-0.11%
2022/07/04	0	0.00	4	8.53	8.47	-4	5,170	-0.08%
2022/07/01	1	8.45	1.1	8.64	8.46	0	5,674	0.00%
2022/06/30	2	8.73	0	0.00	8.66	2	5,937	0.03%
2022/06/29	0.3	8.85	0	0.00	8.85	0.3	6,409	0.00%
2022/06/28	0	8.80	0	0.00	8.81	0	6,577	0.00%
2022/06/27	2	8.84	0	0.00	8.84	2	6,747	0.03%
2022/06/24	11	8.69	18	8.72	8.75	-7	7,062	-0.10%
2022/06/23	12	8.60	20	8.53	8.59	-8	7,309	-0.11%
2022/06/22	14	8.60	0	0.00	8.60	14	7,522	0.19%
2022/06/21	6	8.64	5	8.70	8.73	1	7,737	0.01%
2022/06/20	20	8.70	107	8.58	8.55	-87	8,247	-1.05%	大賣/
2022/06/17	2	8.82	14	8.85	8.83	-12	8,829	-0.14%
2022/06/15	0	0.00	30	8.98	8.96	-30	9,296	-0.32%
2022/06/14	0	0.00	13	8.91	8.97	-13	9,507	-0.14%
2022/06/13	6.2	8.98	50	8.97	8.95	-43.8	9,884	-0.44%
2022/06/10	3	9.12	37	9.12	9.11	-34	9,826	-0.35%
2022/06/09	10	9.22	2	9.22	9.22	8	9,892	0.08%
2022/06/08	0	0.00	6	9.24	9.25	-6	9,907	-0.06%
2022/06/02	3	9.24	0	0.00	9.24	3	9,972	0.03%
2022/05/31	50	9.24	0	0.00	9.24	50	9,973	0.50%
2022/05/30	0	0.00	33	9.24	9.24	-33	9,942	-0.33%
2022/05/27	0.5	9.15	20	9.15	9.16	-19.5	9,906	-0.20%
2022/05/26	0	0.00	2	9.16	9.11	-2	9,917	-0.02%
2022/05/25	5	9.06	50	9.10	9.11	-45	9,930	-0.45%
2022/05/24	2	9.07	0	0.00	9.05	2	9,992	0.02%
2022/05/20	6	9.14	11	9.14	9.13	-5	10,016	-0.05%
2022/05/19	11	9.06	0	0.00	9.08	11	10,052	0.11%
2022/05/18	0.5	9.18	1	9.11	9.18	-0.5	10,045	0.00%
2022/05/16	2	9.08	130	9.00	9.04	-128	10,037	-1.28%	大賣/鉅額交易
2022/05/13	55	9.00	2.2	9.02	9.04	52.8	10,025	0.53%
2022/05/12	26	9.09	2	8.90	8.91	24	10,052	0.24%
2022/05/11	0	0.00	33	9.03	9.06	-33	9,985	-0.33%
2022/05/10	2	9.09	20	9.13	9.16	-18	9,968	-0.18%
2022/05/09	34	9.12	0	0.00	9.03	34	10,000	0.34%
2022/05/06	22	9.41	0	0.00	9.46	22	9,944	0.22%
2022/05/05	14	9.58	4	9.61	9.55	10	9,954	0.10%
2022/05/04	10	9.52	5	9.52	9.55	5	9,956	0.05%
2022/05/03	51	9.55	10	9.45	9.47	41	10,018	0.41%
2022/04/29	0	0.00	6	9.52	9.55	-6	10,041	-0.06%
2022/04/28	1	9.52	3	9.56	9.51	-2	10,089	-0.02%
2022/04/27	43	9.25	2	9.31	9.35	41	10,096	0.41%
2022/04/26	206	9.56	1	9.55	9.49	205	10,025	2.04%	大買/鉅額交易
2022/04/25	65	9.62	0	0.00	9.60	65	10,074	0.65%
2022/04/22	50	9.71	12	9.74	9.87	38	10,211	0.37%
2022/04/21	0	0.00	12	9.74	9.77	-12	10,310	-0.12%
2022/04/20	6	9.64	12	9.66	9.62	-6	10,489	-0.06%
2022/04/19	4	9.64	2	9.61	9.73	2	10,533	0.02%
2022/04/18	13	9.67	8	9.59	9.59	5	10,461	0.05%
2022/04/15	3	10.05	0	0.00	9.94	3	10,222	0.03%
2022/04/14	63	10.13	29.1	10.01	10.05	33.9	10,123	0.33%
2022/04/13	1	10.00	62	10.00	10.00	-61	9,836	-0.62%
2022/04/12	2	10.00	139	10.00	10.05	-137	9,793	-1.40%	大賣/鉅額交易
2022/04/11	7	10.08	141	10.07	10.10	-134	9,679	-1.38%	大賣/鉅額交易
2022/04/08	1	10.35	21	10.19	10.35	-20	9,514	-0.21%
2022/04/07	43	10.05	67	10.03	9.96	-24	9,246	-0.26%
2022/04/06	21	10.47	29	10.49	10.50	-8	8,898	-0.09%
2022/04/01	77.9	10.27	131	10.27	10.35	-53.1	8,592	-0.62%	大賣/
2022/03/31	0	0.00	41	10.05	10.05	-41	8,145	-0.50%
2022/03/30	7	10.03	2	10.00	10.00	5	7,978	0.06%
2022/03/29	192	10.03	20	10.09	9.92	172	7,810	2.20%	大買/鉅額交易
2022/03/28	8	9.99	12.3	10.07	10.10	-4.3	7,491	-0.06%
2022/03/25	33	10.02	75	9.98	9.95	-42	7,206	-0.58%
2022/03/24	35	9.95	51	9.94	9.92	-16	6,972	-0.23%
2022/03/23	112	10.00	6	10.05	9.84	106	6,748	1.57%	大買/鉅額交易
2022/03/22	27	9.78	44.1	9.84	9.93	-17.1	6,242	-0.27%
2022/03/21	90	9.41	4	9.45	9.45	86	5,578	1.54%
2022/03/18	23	9.25	39	9.28	9.43	-16	5,365	-0.30%
2022/03/17	1	9.20	10.4	9.25	9.21	-9.4	5,096	-0.18%
2022/03/16	1	9.20	13	9.22	9.16	-12	4,895	-0.25%
2022/03/15	35	8.99	10	8.99	8.98	25	4,458	0.56%
2022/03/14	0	0.00	17.2	9.01	9.04	-17.2	4,482	-0.38%
2022/03/11	0	8.85	2	8.82	8.88	-2	4,409	-0.05%
2022/03/10	0.1	8.81	0	0.00	8.81	0.1	4,398	0.00%
2022/03/08	2	8.64	27	8.64	8.62	-25	4,394	-0.57%
2022/03/07	2.3	8.75	38	8.73	8.74	-35.7	4,350	-0.82%
2022/03/02	2.3	8.94	0	0.00	8.94	2.3	4,497	0.05%
2022/03/01	10.3	8.94	3	8.96	8.95	7.3	4,520	0.16%
2022/02/25	2.3	8.79	1	8.82	8.82	1.3	4,520	0.03%
2022/02/24	7	8.88	3	8.80	8.82	4	4,541	0.09%
2022/02/23	4	8.95	3	8.98	8.96	1	4,488	0.02%
2022/02/22	2.1	9.00	5	8.97	8.97	-2.9	4,553	-0.06%
2022/02/21	9	9.08	5	9.07	9.06	4	4,643	0.09%
2022/02/18	0.1	9.01	13	9.01	9.00	-12.9	4,650	-0.28%
2022/02/17	4.1	9.01	20.2	9.05	9.01	-16	4,684	-0.34%
2022/02/16	0.3	9.04	28	9.06	9.05	-27.7	4,789	-0.58%
2022/02/15	1.1	9.02	23	9.01	8.97	-21.9	4,826	-0.45%
2022/02/14	2.3	9.04	2	9.11	9.02	0.3	4,875	0.01%
2022/02/10	0	0.00	2	9.13	9.12	-2	5,190	-0.04%
2022/02/09	0	0.00	12	9.16	9.14	-12	5,533	-0.22%
2022/02/08	0	0.00	5	9.06	9.09	-5	6,118	-0.08%
2022/02/07	1	8.85	0.1	8.97	8.97	0.9	6,221	0.01%
2022/01/26	10	8.79	5	8.75	8.77	5	6,277	0.08%
2022/01/25	10	8.74	25	8.72	8.80	-15	6,280	-0.24%
2022/01/24	3	8.82	0	0.00	8.88	3	6,249	0.05%
2022/01/21	2	8.96	9.1	9.01	8.96	-7.1	6,188	-0.11%
2022/01/20	3	9.14	143	9.07	9.14	-140	6,118	-2.29%	大賣/鉅額交易
2022/01/19	2.2	9.08	2	9.06	9.07	0.2	6,063	0.00%
2022/01/18	7	9.08	105	9.10	9.05	-98	6,058	-1.62%	大賣/
2022/01/17	55	9.18	9	9.21	9.14	46	5,960	0.77%
2022/01/14	114	9.15	0	0.00	9.19	114	5,781	1.97%	大買/鉅額交易
2022/01/13	106	9.17	32	9.18	9.18	74	5,749	1.29%	大買/
2022/01/12	0	0.00	63.2	9.01	9.05	-63.2	5,542	-1.14%
2022/01/11	0	0.00	2	8.92	8.92	-2	5,476	-0.04%
2022/01/10	0	0.00	90	8.96	8.92	-90	5,469	-1.65%
2022/01/07	5	8.94	5.2	9.02	8.93	-0.2	5,480	0.00%
2022/01/06	0	0.00	2	9.00	8.96	-2	5,450	-0.04%
2022/01/05	0	0.00	1	9.02	8.99	-1	5,465	-0.02%
2022/01/04	0	0.00	2	8.96	8.95	-2	5,528	-0.04%
2022/01/03	5	9.04	2	9.06	8.97	3	5,519	0.05%
2021/12/30	1	9.08	0	0.00	9.06	1	5,507	0.02%
2021/12/29	11	9.05	22	9.06	9.07	-11	5,467	-0.20%
2021/12/28	0	0.00	3	8.94	8.93	-3	5,328	-0.06%
2021/12/27	0	0.00	6	8.94	8.92	-6	5,360	-0.11%
2021/12/24	0	0.00	20	8.86	8.88	-20	5,362	-0.37%
2021/12/22	1	8.84	14	8.87	8.83	-13	5,383	-0.24%
2021/12/17	0	0.00	11	8.86	8.87	-11	5,455	-0.20%
2021/12/14	0	0.00	11	8.90	8.78	-11	5,678	-0.19%
2021/12/13	0	8.88	1	8.90	8.89	-1	5,754	-0.02%
2021/12/09	0	0.00	30	8.88	8.86	-30	5,909	-0.51%
2021/12/08	4	8.86	0	0.00	8.85	4	6,237	0.06%
2021/12/07	10.3	8.81	8	8.84	8.86	2.3	6,252	0.04%
2021/12/06	1	8.78	20	8.79	8.79	-19	6,230	-0.30%
2021/12/03	5	8.78	12	8.78	8.78	-7	6,265	-0.11%
2021/12/02	5	8.78	0	0.00	8.75	5	6,292	0.08%
2021/11/30	2	8.77	1	8.80	8.77	1	6,364	0.02%
2021/11/29	1	8.78	2	8.71	8.77	-1	6,390	-0.02%
2021/11/26	2	8.89	13	8.93	8.88	-11	6,453	-0.17%
2021/11/25	13	9.07	10	9.07	9.07	3	6,471	0.05%
2021/11/22	22	9.09	8.2	9.08	9.08	13.8	6,615	0.21%
2021/11/19	0.7	9.12	6	9.15	9.12	-5.3	6,676	-0.08%
2021/11/18	39	9.12	7	9.12	9.12	32	6,635	0.48%
2021/11/17	0	0.00	14	9.02	9.00	-14	6,526	-0.21%
2021/11/16	2	8.98	3	8.97	8.95	-1	6,510	-0.02%
2021/11/15	15.1	8.95	3.5	8.94	8.94	11.6	6,501	0.18%
2021/11/12	15.1	9.12	25	9.10	9.08	-9.9	6,443	-0.15%
2021/11/11	30	9.13	19	9.14	9.09	11	6,459	0.17%
2021/11/10	50.1	9.25	63	9.20	9.13	-13	6,443	-0.20%
2021/11/09	11	9.12	31	9.09	9.07	-20	6,288	-0.32%
2021/11/08	51	9.30	35	9.26	9.15	16	6,103	0.26%
2021/11/05	98	9.27	36.2	9.27	9.39	61.8	5,776	1.07%
2021/11/04	2	9.03	5	9.04	9.01	-3	5,229	-0.06%
2021/11/02	4	8.83	0	0.00	8.80	4	5,014	0.08%
2021/11/01	0.1	8.85	64	8.86	8.88	-63.9	5,087	-1.26%
2021/10/29	0.3	8.81	0	0.00	8.78	0.3	5,051	0.01%
2021/10/28	0	0.00	1	8.81	8.83	-1	5,142	-0.02%
2021/10/27	1.3	8.78	10	8.80	8.77	-8.7	5,165	-0.17%
2021/10/25	2	8.73	0	0.00	8.76	2	5,189	0.04%
2021/10/22	6	8.84	2	8.83	8.83	4	5,213	0.08%
2021/10/21	1	8.81	2	9.04	9.04	-1	5,193	-0.02%
2021/10/20	0.1	8.68	0	0.00	8.69	0.1	5,137	0.00%
2021/10/19	0	0.00	8	8.68	8.71	-8	5,285	-0.15%
2021/10/15	5	8.58	0	0.00	8.58	5	5,459	0.09%
2021/10/14	0	0.00	5	8.57	8.58	-5	5,507	-0.09%
2021/10/13	0	0.00	8	8.58	8.55	-8	5,578	-0.14%
2021/10/08	1	8.55	0	0.00	8.48	1	5,674	0.02%
2021/10/07	9	8.40	2	8.35	8.45	7	5,766	0.12%
2021/10/06	4	8.26	0.1	8.32	8.25	4	5,905	0.07%
2021/10/05	2	8.30	0	0.00	8.40	2	5,964	0.03%
2021/10/04	3	8.40	4	8.45	8.37	-1	6,067	-0.02%
2021/10/01	5	8.57	3	8.60	8.53	2	6,069	0.03%
2021/09/30	0	0.00	5	8.68	8.69	-5	6,143	-0.08%
2021/09/29	10	8.63	0	0.00	8.63	10	6,200	0.16%
2021/09/28	0	0.00	2	8.66	8.64	-2	6,263	-0.03%
2021/09/27	0	8.68	6	8.66	8.70	-6	6,439	-0.09%
2021/09/23	1	8.59	0	0.00	8.58	1	6,714	0.01%
2021/09/22	13	8.64	1	8.64	8.64	12	6,740	0.18%
2021/09/17	1	9.07	54	9.06	9.08	-53	6,739	-0.79%
2021/09/16	2	9.03	41	9.10	9.03	-39	6,737	-0.58%
2021/09/15	1	9.10	5	9.09	9.08	-4	6,821	-0.06%
2021/09/14	29	9.13	1	9.20	9.08	28	6,816	0.41%
2021/09/13	17	9.11	87	9.06	9.11	-70	6,740	-1.04%
2021/09/10	3	8.95	0.4	8.96	8.96	2.6	6,525	0.04%
2021/09/08	3	8.83	1	8.88	8.83	2	6,607	0.03%
2021/09/07	0	0.00	2	8.90	8.84	-2	6,627	-0.03%
2021/09/03	2	8.91	16	8.94	8.91	-14	6,667	-0.21%
2021/09/02	0	0.00	33	8.88	8.82	-33	6,701	-0.49%
2021/09/01	0	8.92	0	0.00	8.95	0	6,683	0.00%
2021/08/31	0	0.00	5	8.94	8.98	-5	6,581	-0.08%
2021/08/30	16	8.85	5	8.95	8.92	11	6,577	0.17%
2021/08/27	23	8.71	0	0.00	8.74	23	6,514	0.35%
2021/08/25	7	8.52	0	0.00	8.66	7	6,919	0.10%
2021/08/23	10	8.30	10	8.38	8.45	0	7,014	0.00%
2021/08/20	2	8.24	0	0.00	8.24	2	7,203	0.03%
2021/08/19	2	8.45	1.1	8.46	8.32	0.9	7,253	0.01%
2021/08/18	5	8.32	0	0.00	8.51	5	7,494	0.07%
2021/08/17	13	8.58	0	0.00	8.46	13	7,572	0.17%
2021/08/16	9	8.68	0	0.00	8.63	9	7,608	0.12%
2021/08/13	4	8.80	7	8.80	8.80	-3	7,637	-0.04%
2021/08/12	13	8.85	130	8.86	8.84	-117	7,753	-1.51%	大賣/鉅額交易
2021/08/11	0	0.00	70.2	8.84	8.83	-70.2	7,953	-0.88%
2021/08/10	17	8.97	10	8.95	8.90	7	8,251	0.08%
2021/08/09	126	8.93	6	8.92	8.91	120	8,716	1.38%	大買/鉅額交易
2021/08/06	31	8.88	40	8.88	8.88	-9	8,959	-0.10%
2021/08/05	40	8.91	0	0.00	8.89	40	9,344	0.43%
2021/08/04	1	8.87	2	8.91	8.88	-1	10,142	-0.01%
2021/08/03	22	8.88	5	8.90	8.88	17	10,686	0.16%
2021/07/30	38	8.75	5	8.74	8.71	33	11,124	0.30%
2021/07/29	0	0.00	10	8.77	8.78	-10	11,475	-0.09%
2021/07/28	1	8.79	0	0.00	8.74	1	11,760	0.01%
2021/07/27	61	8.90	7	8.87	8.86	54	12,590	0.43%
2021/07/26	24	8.90	4	8.91	8.89	20	13,105	0.15%
2021/07/23	3	8.88	39	8.84	8.90	-36	14,266	-0.25%
2021/07/22	18	8.65	2	8.74	8.63	16	14,785	0.11%
2021/07/21	5	8.71	0	0.00	8.65	5	15,431	0.03%
2021/07/20	4.1	8.81	0	8.84	8.80	4.1	16,210	0.03%
2021/07/19	6.1	8.89	6	8.91	8.91	0.1	18,742	0.00%
2021/07/16	17	8.96	12	8.90	8.90	5	21,815	0.02%
2021/07/15	6	8.81	1	8.80	8.86	5	22,189	0.02%
2021/07/14	4.1	8.77	5	8.79	8.75	-0.9	23,180	0.00%
2021/07/13	29.1	8.91	8	8.98	8.85	21.1	23,790	0.09%
2021/07/12	8.1	8.97	4	9.00	8.96	4.1	23,872	0.02%
2021/07/09	35	9.02	29	9.01	8.97	6	24,263	0.02%
2021/07/08	16	9.05	34.1	9.06	9.05	-18.1	24,433	-0.07%
2021/07/07	22	9.11	12	9.05	9.04	10	24,871	0.04%
2021/07/06	6	9.06	19.1	9.05	9.06	-13.1	25,186	-0.05%
2021/07/05	21	9.02	40	9.02	9.04	-19	25,312	-0.08%
2021/07/02	32	9.02	10	9.13	9.01	22	25,414	0.09%
2021/07/01	28	9.01	66	9.05	9.00	-38	25,368	-0.15%
2021/06/30	15.1	8.95	0	0.00	8.94	15.1	25,199	0.06%
2021/06/29	17	8.96	36	8.92	8.90	-19	25,170	-0.08%
2021/06/28	2.1	8.99	17	9.00	8.99	-14.9	25,123	-0.06%
2021/06/25	3.1	9.14	0	0.00	9.03	3.1	25,133	0.01%
2021/06/24	20	9.15	1	9.14	9.14	19	25,110	0.08%
2021/06/23	0	0.00	1	9.00	9.00	-1	25,005	0.00%
2021/06/22	2	8.99	7	9.00	8.97	-5	25,009	-0.02%
2021/06/21	17	8.90	70	8.89	8.89	-53	25,125	-0.21%
2021/06/18	6	9.03	100	9.05	9.02	-94	25,169	-0.37%
2021/06/17	6.1	9.09	0	0.00	9.09	6.1	25,285	0.02%
2021/06/16	2.1	9.07	4.1	9.11	9.06	-2	25,458	-0.01%
2021/06/15	0	8.99	7	9.06	9.07	-7	25,985	-0.03%
2021/06/11	10.2	9.00	41	9.02	9.00	-30.8	25,989	-0.12%
2021/06/10	9	8.99	40.3	8.96	8.98	-31.3	26,001	-0.12%
2021/06/09	28.3	9.04	14	9.05	9.02	14.3	25,990	0.05%
2021/06/08	50.1	9.08	0	0.00	9.07	50.1	25,997	0.19%
2021/06/07	17	9.14	10	9.13	9.06	7	26,055	0.03%
2021/06/04	2	9.38	206	9.26	9.20	-204	25,989	-0.78%	大賣/鉅額交易
2021/06/03	25	9.33	50.7	9.41	9.36	-25.7	25,963	-0.10%
2021/06/02	46	9.15	31	9.17	9.18	15	25,793	0.06%
2021/06/01	5	9.00	2	9.05	9.04	3	25,615	0.01%
2021/05/31	6.1	9.03	3	9.00	9.00	3.1	25,654	0.01%
2021/05/28	61	9.04	30	9.05	9.01	31	25,598	0.12%
2021/05/27	10	8.91	10	8.93	8.91	0	25,503	0.00%
2021/05/26	24	8.85	13	8.96	8.93	11	25,520	0.04%
2021/05/25	16	8.99	0	0.00	8.93	16	25,292	0.06%
2021/05/24	1	8.98	3	8.97	8.96	-2	25,310	-0.01%
2021/05/21	12	8.89	14	8.91	8.92	-2	25,371	-0.01%
2021/05/20	19.2	8.88	8	8.88	8.77	11.2	25,376	0.04%
2021/05/19	41	8.84	20	8.78	8.88	21	25,292	0.08%
2021/05/18	16	8.42	21	8.43	8.77	-5	25,200	-0.02%
2021/05/17	67	8.14	112	8.24	8.04	-45	25,059	-0.18%	大賣/
2021/05/14	79	8.90	69	9.00	8.92	10	24,531	0.04%
2021/05/13	48	8.92	137	9.06	8.95	-89	24,282	-0.37%	大賣/
2021/05/12	122	9.54	248	9.48	9.15	-126	23,904	-0.53%	大買/大賣/鉅額交易
2021/05/11	168	10.20	461	10.15	10.05	-293	23,032	-1.27%	大買/大賣/鉅額交易
2021/05/10	19	10.44	51.2	10.37	10.45	-32.2	22,545	-0.14%
2021/05/07	31	10.20	29.2	10.25	10.25	1.9	22,474	0.01%
2021/05/06	53	10.18	55	10.33	10.20	-2	22,267	-0.01%
2021/05/05	67	10.19	57.1	10.31	10.15	9.9	21,959	0.05%
2021/05/04	40	10.05	62	10.22	9.98	-22	21,897	-0.10%
2021/05/03	53	10.63	52	10.41	10.40	1	21,130	0.00%
2021/04/29	138	10.86	92.1	10.80	10.80	45.9	20,756	0.22%	大買/
2021/04/28	42	10.44	116.1	10.35	10.55	-74.1	19,900	-0.37%	大賣/
2021/04/27	35.1	10.56	35.6	10.54	10.45	-0.6	19,460	0.00%
2021/04/26	178	10.67	105	10.70	10.65	73	19,166	0.38%	大買/大賣/
2021/04/23	395.2	11.35	169	11.44	11.05	226.2	18,381	1.23%	大買/大賣/鉅額交易
2021/04/22	221.4	10.69	526.3	10.84	11.10	-304.9	16,093	-1.89%	大買/大賣/鉅額交易
2021/04/21	287.1	10.13	44.3	10.10	10.10	242.8	13,194	1.84%	大買/鉅額交易
2021/04/20	97.3	10.04	149	10.03	10.10	-51.8	12,851	-0.40%	大賣/
2021/04/19	547.1	9.88	165	9.85	9.90	382.1	12,155	3.14%	大買/大賣/鉅額交易
2021/04/16	16.1	9.46	21	9.47	9.51	-5	11,828	-0.04%
2021/04/15	127	9.47	157.3	9.47	9.51	-30.3	11,929	-0.25%	大買/大賣/
2021/04/14	2	9.19	6	9.24	9.28	-4	11,754	-0.03%
2021/04/13	76	9.47	72.1	9.44	9.18	3.9	12,099	0.03%
2021/04/12	75.1	9.23	55	9.30	9.32	20.1	11,918	0.17%
2021/04/09	21	9.10	26	9.10	9.10	-5	12,116	-0.04%
2021/04/08	49	9.05	122	9.05	9.05	-73	12,404	-0.59%	大賣/
2021/04/07	2	9.01	3	8.91	9.00	-1	13,048	-0.01%
2021/04/06	2	8.88	0	0.00	8.90	2	13,894	0.01%
2021/04/01	22	8.91	26	8.88	8.89	-4	14,778	-0.03%
2021/03/31	3	8.92	30	8.94	8.94	-27	15,087	-0.18%
2021/03/30	22	8.97	13.9	8.96	8.96	8.1	15,499	0.05%
2021/03/29	10	8.88	30	8.93	8.93	-20	15,755	-0.13%
2021/03/26	14	8.80	14	8.83	8.83	0	16,693	0.00%
2021/03/25	46	8.74	42	8.70	8.70	4	16,838	0.02%
2021/03/24	13	8.75	6	8.71	8.71	7	16,979	0.04%
2021/03/23	13	8.91	16	8.83	8.82	-3	16,972	-0.02%
2021/03/22	15	8.88	12	8.91	8.91	3	17,138	0.02%
2021/03/19	11	9.06	9	9.01	9.01	2	17,440	0.01%
2021/03/18	30	9.15	37	9.15	9.16	-7	18,251	-0.04%
2021/03/17	39	8.99	19	8.96	8.96	20	17,861	0.11%
2021/03/16	8	8.97	15	8.99	9.00	-7	18,116	-0.04%
2021/03/15	15	9.00	13	8.96	8.96	2	18,643	0.01%
2021/03/12	11	9.04	16	9.00	9.00	-5	19,372	-0.03%
2021/03/11	11.1	9.06	10	9.06	9.06	1.1	19,676	0.01%
2021/03/10	10	8.99	40	9.01	9.00	-30	20,282	-0.15%
2021/03/09	8	8.97	8	8.96	8.96	0	21,948	0.00%
2021/03/08	36	8.94	15	8.92	8.92	21	23,443	0.09%
2021/03/05	20	8.98	10	8.95	8.95	10	26,014	0.04%
2021/03/04	35	9.06	38	9.03	9.01	-3	27,208	-0.01%
2021/03/03	8	9.00	13	9.05	9.04	-5	27,421	-0.02%
2021/03/02	41	9.11	33	9.00	8.96	8	27,600	0.03%
2021/02/26	29	9.00	20	9.06	9.09	9	27,636	0.03%
2021/02/25	5	9.02	14	9.03	9.03	-9	27,640	-0.03%
2021/02/24	5	8.98	5	9.16	8.96	0	27,639	0.00%
2021/02/23	13	9.09	16.7	9.13	9.13	-3.7	27,486	-0.01%
2021/02/22	0	0.00	5	9.01	9.01	-5	27,364	-0.02%
2021/02/19	5	8.93	0	0.00	8.99	5	27,316	0.02%
2021/02/18	2	8.85	6.1	9.03	9.01	-4.1	27,282	-0.01%
2021/02/17	9	8.93	7	8.91	8.91	2	27,204	0.01%
2021/02/05	2	8.61	22	8.63	8.57	-20	27,010	-0.07%
2021/02/04	9	8.61	6	8.63	8.63	3	27,083	0.01%
2021/02/03	4	8.55	5	8.59	8.59	-1	27,159	0.00%
2021/02/02	6	8.55	0	0.00	8.57	6	27,246	0.02%
2021/02/01	0	0.00	125	8.41	8.47	-125	27,357	-0.46%	大賣/鉅額交易
2021/01/29	14	8.53	32	8.48	8.34	-18	27,278	-0.07%
2021/01/28	0	0.00	2	8.67	8.64	-2	27,095	-0.01%
2021/01/27	2	8.80	0	0.00	8.80	2	27,005	0.01%
2021/01/26	33	8.73	3	8.84	8.80	30	26,952	0.11%
2021/01/25	6	9.02	29	8.92	8.99	-23	26,723	-0.09%
2021/01/22	25	8.95	34	8.91	8.94	-9	26,656	-0.03%
2021/01/21	25	9.25	51	9.13	9.04	-26	26,503	-0.10%
2021/01/20	25	8.95	3	8.96	8.97	22	26,179	0.08%
2021/01/19	31	9.14	9	9.20	9.20	22	25,958	0.08%
2021/01/18	17	8.98	21	8.98	8.98	-4	25,545	-0.02%
2021/01/15	38	9.06	80	9.05	9.08	-42	25,420	-0.17%
2021/01/14	18	9.18	10	9.15	9.14	8	25,126	0.03%
2021/01/13	37	9.36	2	9.29	9.29	35	24,880	0.14%
2021/01/12	2	9.27	2	9.25	9.25	0	24,771	0.00%
2021/01/11	40	9.58	67	9.59	9.51	-27	24,398	-0.11%
2021/01/08	19	9.77	6	9.78	9.78	13	24,098	0.05%
2021/01/07	22	9.98	32	9.96	9.94	-10	23,797	-0.04%
2021/01/06	41	9.90	114	9.89	9.79	-73	23,490	-0.31%	大賣/
2021/01/05	30	10.05	6	10.05	10.05	24	22,877	0.10%
2021/01/04	33	10.18	27	10.26	10.25	6	22,612	0.03%
2020/12/31	27	9.95	94	10.01	10.00	-67	22,054	-0.30%
2020/12/30	57	10.12	30	10.07	10.00	27	21,622	0.12%
2020/12/29	99	10.24	79	10.34	10.35	20	20,837	0.10%
2020/12/28	96.1	10.00	20	10.03	10.10	76.1	19,890	0.38%
2020/12/25	43	9.83	27	9.78	9.70	16	18,950	0.08%
2020/12/24	33	9.59	24	9.60	9.60	9	18,625	0.05%
2020/12/23	39	9.45	11	9.49	9.48	28	18,262	0.15%
2020/12/22	135	9.60	65	9.69	9.39	70	18,028	0.39%	大買/
2020/12/21	27	9.33	30	9.33	9.31	-3	17,152	-0.02%
2020/12/18	57	9.29	84	9.31	9.29	-27	17,057	-0.16%
2020/12/17	40	9.29	10	9.22	9.23	30	17,001	0.18%
2020/12/16	0	9.35	11	9.33	9.27	-11	16,876	-0.07%
2020/12/15	106	9.35	25.1	9.26	9.21	81	16,610	0.49%	大買/
2020/12/14	184	9.28	101	9.39	9.46	83	16,176	0.51%	大買/大賣/
2020/12/11	23	8.98	0	0.00	8.81	23	15,284	0.15%
2020/12/10	47	9.03	1	9.01	8.90	46	15,159	0.30%
2020/12/09	140	8.98	65	8.92	8.92	75	14,908	0.50%	大買/
2020/12/08	36	8.75	32	8.71	8.70	4	14,513	0.03%
2020/12/07	52	9.24	65	9.23	9.12	-13	13,856	-0.09%
2020/12/04	4	9.30	26.9	9.18	9.28	-22.9	13,621	-0.17%
2020/12/03	63	9.49	54	9.63	9.28	9	13,063	0.07%
2020/12/02	81	9.52	56	9.61	9.65	25	11,706	0.21%
2020/12/01	176	9.24	65	9.21	9.10	111	10,290	1.08%	大買/鉅額交易
2020/11/30	13	8.70	70	8.82	8.99	-57	7,751	-0.74%
2020/11/27	49	8.13	31	8.09	8.18	18	6,575	0.27%
2020/11/26	4	8.00	34	7.98	8.04	-30	6,331	-0.47%
2020/11/25	60	7.82	5	7.86	7.88	55	6,286	0.87%
2020/11/24	0	0.00	20	7.78	7.76	-20	6,251	-0.32%
2020/11/23	0	0.00	5.3	7.69	7.71	-5.3	6,323	-0.08%
2020/11/19	2	7.69	0	0.00	7.68	2	6,397	0.03%
2020/11/18	1	7.66	2	7.67	7.67	-1	6,408	-0.02%
2020/11/17	0	0.00	160	7.59	7.59	-160	6,565	-2.44%	大賣/鉅額交易
2020/11/16	0	0.00	10	7.60	7.59	-10	6,767	-0.15%
2020/11/13	0	0.00	10	7.59	7.60	-10	6,831	-0.15%
2020/11/12	25	7.61	20	7.61	7.61	5	7,017	0.07%
2020/11/11	0	0.00	30	7.72	7.74	-30	7,425	-0.40%
2020/11/10	42	7.63	10	7.71	7.63	32	7,482	0.43%
2020/11/09	40	7.55	20	7.63	7.64	20	7,573	0.26%
2020/11/06	0	0.00	25	7.42	7.44	-25	7,658	-0.33%
2020/11/05	0	0.00	10	7.42	7.44	-10	7,813	-0.13%
2020/11/04	0	0.00	10	7.40	7.40	-10	7,997	-0.13%
2020/11/02	0	0.00	50	7.34	7.34	-50	8,148	-0.61%
2020/10/28	0	0.00	50	7.45	7.48	-50	8,244	-0.61%
2020/10/27	0	0.00	11	7.55	7.56	-11	8,195	-0.13%
2020/10/26	8	7.57	0	0.00	7.56	8	8,174	0.10%
2020/10/22	3	7.47	0	0.00	7.45	3	8,276	0.04%
2020/10/21	30	7.49	0	0.00	7.50	30	8,350	0.36%
2020/10/20	1	7.44	0.1	7.44	7.44	0.9	8,500	0.01%
2020/10/19	1	7.49	0	0.00	7.52	1	8,745	0.01%
2020/10/16	2	7.47	30	7.49	7.44	-28	8,838	-0.32%
2020/10/14	0	0.00	48	7.57	7.56	-48	8,831	-0.54%
2020/10/13	10	7.58	35	7.56	7.55	-25	9,202	-0.27%
2020/10/12	18	7.65	0	0.00	7.63	18	9,177	0.20%
2020/10/08	20	7.64	0	0.00	7.64	20	9,236	0.22%
2020/10/06	2	7.57	6	7.57	7.58	-4	9,364	-0.04%
2020/10/05	10	7.53	0	0.00	7.52	10	9,497	0.11%
2020/09/29	45	7.62	0	0.00	7.55	45	9,636	0.47%
2020/09/28	11	7.52	1	7.70	7.73	10	9,611	0.10%
2020/09/24	0	0.00	3	7.52	7.51	-3	9,479	-0.03%
2020/09/23	3	7.89	70	7.81	7.79	-67	9,314	-0.72%
2020/09/22	0	0.00	10	8.11	8.09	-10	9,202	-0.11%
2020/09/21	12	8.25	0	0.00	8.25	12	9,054	0.13%
2020/09/18	5	8.28	10	8.25	8.24	-5	9,018	-0.06%
2020/09/17	1	8.25	0	0.00	8.26	1	8,992	0.01%
2020/09/16	2	8.26	52	8.25	8.20	-50	8,960	-0.56%
2020/09/15	1	8.31	0	0.00	8.31	1	8,881	0.01%
2020/09/14	2	8.34	0	0.00	8.34	2	8,859	0.02%
2020/09/11	33	8.33	0	0.00	8.34	33	8,839	0.37%
2020/09/10	0	0.00	10	8.40	8.39	-10	8,717	-0.11%
2020/09/09	58	8.21	42	8.37	8.32	16	8,627	0.19%
2020/09/08	82	8.33	10	8.28	8.29	72	8,513	0.85%
2020/09/07	63	8.24	122	8.35	8.30	-59	8,457	-0.70%	大賣/
2020/09/04	0	0.00	3	8.13	8.16	-3	8,184	-0.04%
2020/09/03	0	0.00	3.2	8.13	8.12	-3.2	8,110	-0.04%
2020/09/02	40	8.11	0	0.00	8.08	40	8,035	0.50%
2020/09/01	40	8.16	1	8.19	8.16	39	8,047	0.48%
2020/08/31	45	8.26	1	8.20	8.17	44	8,022	0.55%
2020/08/28	20	8.12	5.1	8.11	8.12	14.9	7,868	0.19%
2020/08/27	7	8.01	0	0.00	8.10	7	7,843	0.09%
2020/08/26	3	8.02	4	8.00	8.00	-1	7,693	-0.01%
2020/08/25	60	8.04	0	0.00	8.01	60	7,963	0.75%
2020/08/24	0	0.00	20	7.93	7.97	-20	7,889	-0.25%
2020/08/21	10	7.92	17	8.00	7.95	-7	7,870	-0.09%
2020/08/20	50	7.81	0	0.00	7.77	50	7,681	0.65%
2020/08/19	40	8.09	0	0.00	8.10	40	7,487	0.53%
2020/08/18	0	0.00	2	8.05	8.11	-2	7,395	-0.03%
2020/08/17	2	8.18	45	8.10	8.15	-43	7,234	-0.59%
2020/08/14	40	7.74	0	0.00	7.84	40	6,715	0.60%
2020/08/12	9.9	8.04	3	8.00	8.01	6.9	6,386	0.11%
2020/08/11	31	8.02	10	7.99	8.00	21	6,152	0.34%
2020/08/10	0	0.00	50	7.87	7.99	-50	6,005	-0.83%
2020/08/06	5	7.71	0	0.00	7.71	5	5,736	0.09%
2020/08/04	0	0.00	2	7.71	7.69	-2	5,730	-0.03%
2020/08/03	15	7.49	40	7.52	7.53	-25	5,657	-0.44%
2020/07/31	5	7.43	6	7.46	7.47	-1	5,632	-0.02%
2020/07/30	15	7.45	0	0.00	7.45	15	5,661	0.26%
2020/07/29	10	7.50	0	0.00	7.46	10	5,665	0.18%
2020/07/27	0	0.00	72	7.48	7.36	-72	5,707	-1.26%
2020/07/24	142	7.71	0	0.00	7.57	142	5,689	2.50%	大買/鉅額交易
2020/07/23	0	0.00	45	7.70	7.73	-45	5,572	-0.81%
2020/07/22	40	7.53	30	7.54	7.52	10	5,354	0.19%
2020/07/21	0	0.00	20	7.44	7.44	-20	5,245	-0.38%
2020/07/20	5	7.41	10	7.41	7.41	-5	5,264	-0.09%
2020/07/17	25.1	7.50	90	7.52	7.39	-64.9	5,250	-1.24%
2020/07/15	0.1	7.15	0	0.00	7.18	0.1	4,939	0.00%
2020/07/14	111	7.29	0	0.00	7.28	111	4,911	2.26%	大買/鉅額交易
2020/07/10	0	0.00	10	7.30	7.23	-10	4,793	-0.21%
2020/06/30	10	7.05	0	0.00	7.10	10	5,143	0.19%
2020/06/22	0	0.00	3	7.20	7.17	-3	5,351	-0.06%
2020/06/16	0	0.00	30	7.01	7.02	-30	5,670	-0.53%
2020/06/12	30	6.87	0	0.00	6.87	30	5,879	0.51%
2020/06/05	0	0.00	1	7.05	7.05	-1	6,283	-0.02%
2020/06/04	0	0.00	1	7.00	7.03	-1	6,318	-0.02%
2020/06/03	0	0.00	5	6.92	6.97	-5	6,333	-0.08%
2020/06/01	5	6.87	1	6.90	6.83	4	6,223	0.06%
2020/05/29	1	6.81	0	0.00	6.76	1	5,908	0.02%
2020/05/28	2	6.76	0	0.00	6.74	2	5,929	0.03%
2020/05/27	0	0.00	3	6.76	6.76	-3	5,957	-0.05%
2020/05/13	1	6.88	0	0.00	6.87	1	5,914	0.02%
2020/05/12	10	6.95	0	0.00	6.94	10	5,920	0.17%
2020/05/11	10	7.00	0	0.00	6.98	10	5,906	0.17%
2020/05/07	1	6.84	0	0.00	6.90	1	5,877	0.02%
2020/05/05	3	6.94	30	6.90	6.91	-27	5,872	-0.46%
2020/04/30	20	7.11	0	0.00	7.12	20	5,819	0.34%
2020/04/28	1	6.87	0	0.00	6.90	1	5,713	0.02%
2020/04/24	10	6.72	0	0.00	6.70	10	5,713	0.18%
2020/04/09	10	6.39	1	6.21	6.38	9	5,416	0.17%
2020/03/26	0.2	5.70	0	0.00	5.68	0.2	5,054	0.00%
2020/03/25	0.7	5.63	0	0.00	5.56	0.7	5,031	0.01%
2020/03/24	3	5.37	0	0.00	5.32	3	4,822	0.06%
2020/03/12	0	0.00	0.3	6.47	6.47	-0.3	3,951	-0.01%
2020/03/11	0	0.00	30	6.99	6.95	-30	3,824	-0.78%
2020/03/10	40	6.93	0	0.00	6.98	40	3,811	1.05%
2020/03/03	0	0.00	16	7.20	7.24	-16	3,782	-0.42%
2020/03/02	0	0.00	4	7.12	7.13	-4	3,735	-0.11%
2020/02/27	20	7.12	0	0.00	7.09	20	3,693	0.54%
2020/02/25	20	7.12	0	0.00	7.14	20	3,659	0.55%
2020/02/19	5	7.30	0	0.00	7.28	5	3,672	0.14%
2020/02/17	1	7.27	0	0.00	7.27	1	3,843	0.03%
2020/02/11	0	0.00	1	7.27	7.29	-1	4,272	-0.02%
2020/02/05	0	0.00	10	7.24	7.26	-10	4,453	-0.22%
2020/02/04	0	0.00	20	7.25	7.25	-20	4,452	-0.45%
2020/02/03	20	7.17	0	0.00	7.18	20	4,517	0.44%
2020/01/31	16	7.31	5	7.36	7.36	11	4,556	0.24%
2020/01/30	30	7.34	0	0.00	7.24	30	4,588	0.65%
2020/01/20	0	0.00	1	7.75	7.75	-1	4,544	-0.02%
2020/01/13	80	7.77	20	7.71	7.80	60	5,487	1.09%
2020/01/10	70	7.66	1	7.66	7.71	69	5,662	1.22%
2020/01/09	105	7.58	0	0.00	7.58	105	5,929	1.77%	大買/鉅額交易
2020/01/08	10	7.48	0	0.00	7.42	10	6,170	0.16%
2020/01/03	1	7.74	9	7.73	7.74	-8	6,450	-0.12%
2020/01/02	6	7.79	0	0.00	7.79	6	6,501	0.09%
2019/12/31	3	7.78	0	0.00	7.78	3	6,524	0.05%
2019/12/30	50	7.82	0	0.00	7.82	50	6,548	0.76%
2019/12/27	0.4	7.82	0	0.00	7.88	0.4	6,530	0.01%
2019/12/20	5	7.95	10	7.91	7.85	-5	6,906	-0.07%
2019/12/19	4	7.94	0	0.00	7.93	4	6,953	0.06%
2019/12/16	1	7.91	20	7.88	7.88	-19	7,097	-0.27%
2019/12/13	0	0.00	10	7.86	7.84	-10	7,069	-0.14%
2019/12/11	0	0.00	1	7.90	7.86	-1	7,069	-0.01%
2019/12/10	5	7.90	15	7.86	7.86	-10	7,095	-0.14%
2019/12/09	0	0.00	0.4	7.80	7.83	-0.4	7,181	-0.01%
2019/12/06	0	0.00	1	7.82	7.79	-1	7,243	-0.01%
2019/12/04	10	7.73	10	7.71	7.71	0	7,360	0.00%
2019/12/03	30	7.77	0	0.00	7.75	30	7,381	0.41%
2019/12/02	10	7.83	0	0.00	7.79	10	7,366	0.14%
2019/11/28	0	0.00	10	7.84	7.84	-10	7,404	-0.14%
2019/11/20	1	7.82	1	7.81	7.82	0	7,471	0.00%
2019/11/19	0	0.00	10	7.84	7.81	-10	7,475	-0.13%
2019/11/18	0	0.00	1	7.84	7.82	-1	7,452	-0.01%
2019/11/11	0	0.00	74	7.95	7.85	-74	7,017	-1.05%
2019/11/08	3	8.04	0	0.00	8.01	3	6,935	0.04%
2019/11/07	17	8.07	5	8.09	8.07	12	6,864	0.17%
2019/11/06	20	8.12	0	0.00	8.09	20	6,830	0.29%
2019/11/05	33	8.13	0	0.00	8.14	33	6,779	0.49%
2019/11/04	0	0.00	15	8.16	8.12	-15	6,762	-0.22%
2019/10/31	0	0.00	10	8.18	8.12	-10	6,873	-0.15%
2019/10/30	10	8.23	0	0.00	8.26	10	6,817	0.15%
2019/10/29	0	0.00	2	8.21	8.18	-2	6,717	-0.03%
2019/10/23	2	8.32	8	8.35	8.35	-6	6,464	-0.09%
2019/10/22	5	8.39	0	0.00	8.30	5	6,240	0.08%
2019/10/21	60	8.36	60	8.35	8.39	0	6,043	0.00%
2019/10/18	2	8.21	2	8.15	8.11	0	5,680	0.00%
2019/10/17	6	8.18	30	8.20	8.16	-24	5,470	-0.44%
2019/10/16	0	0.00	30	8.10	8.00	-30	5,140	-0.58%
2019/10/15	0	0.00	1	8.02	8.03	-1	4,854	-0.02%
2019/10/09	1	7.73	1	7.72	7.74	0	4,526	0.00%
2019/10/08	1	7.87	0	0.00	7.88	1	4,483	0.02%
2019/10/03	20	7.76	0	0.00	7.82	20	4,339	0.46%
2019/09/27	0	0.00	5	7.73	7.76	-5	4,278	-0.12%
2019/09/26	32	7.95	10	8.19	7.85	22	4,203	0.52%
2019/09/23	44	8.14	0	0.00	8.08	44	3,883	1.13%
2019/09/19	1	7.88	0	0.00	7.87	1	3,707	0.03%
2019/09/18	0	0.00	10	7.89	7.88	-10	3,738	-0.27%
2019/09/17	0	0.00	1	7.93	7.91	-1	3,758	-0.03%
2019/09/16	20	7.99	10	7.92	7.91	10	3,807	0.26%
2019/09/11	40	7.93	0	0.00	7.93	40	3,786	1.06%
2019/09/02	0	0.00	110	7.61	7.63	-110	3,917	-2.81%	大賣/鉅額交易
2019/08/26	0	0.00	0	7.41	7.41	0	4,215	0.00%
2019/08/22	1	7.45	0	0.00	7.46	1	4,484	0.02%
2019/08/12	0	7.46	0	0.00	7.47	0	6,514	0.00%
2019/08/05	0	0.00	100	7.38	7.28	-100	7,347	-1.36%
2019/08/02	0	0.00	1	7.49	7.50	-1	7,226	-0.01%
2019/07/31	0	0.00	30	7.66	7.70	-30	7,304	-0.41%
2019/07/24	41	7.73	0	0.00	7.73	41	7,310	0.56%
2019/07/18	5	7.80	0	0.00	7.75	5	7,333	0.07%
2019/07/15	18	7.77	9	7.77	7.76	9	7,433	0.12%
2019/07/12	21	7.78	0	0.00	7.79	21	7,452	0.28%
2019/07/08	0	0.00	1	7.82	7.78	-1	7,481	-0.01%
2019/07/05	1	7.80	0	0.00	7.80	1	7,524	0.01%
2019/07/02	40	7.76	0	0.00	7.75	40	7,707	0.52%
2019/06/28	10	7.75	0	0.00	7.77	10	7,823	0.13%
2019/06/27	4	7.90	3	7.85	7.85	1	8,061	0.01%
2019/06/21	2.7	7.90	0	0.00	7.93	2.7	8,445	0.03%
2019/06/19	0	0.00	189	7.88	7.90	-189	8,452	-2.24%	大賣/鉅額交易
2019/06/13	0	0.00	8	7.92	7.89	-8	8,638	-0.09%
2019/06/12	15	7.97	0	0.00	7.98	15	8,672	0.17%
2019/06/11	5	8.15	5	8.08	8.03	0	8,608	0.00%
2019/06/10	5	8.31	0	0.00	8.31	5	8,342	0.06%
2019/06/05	0	0.00	6	8.36	8.33	-6	8,332	-0.07%
2019/06/04	10	8.43	0	0.00	8.32	10	8,312	0.12%
2019/06/03	0	0.00	15	8.45	8.45	-15	8,225	-0.18%
2019/05/31	0	0.00	2	8.44	8.39	-2	8,181	-0.02%
2019/05/30	0	0.00	0	8.40	8.41	0	8,132	0.00%
2019/05/29	0	0.00	0	8.37	8.37	0	8,110	0.00%
2019/05/28	24	8.60	210	8.45	8.32	-186	8,080	-2.30%	大賣/鉅額交易
2019/05/27	220	8.55	4	8.52	8.53	216	7,814	2.76%	大買/鉅額交易
2019/05/24	0	0.00	20	8.40	8.42	-20	7,577	-0.26%
2019/05/23	200	8.35	0	0.00	8.36	200	7,470	2.68%	大買/鉅額交易
2019/05/22	0	0.00	32	8.35	8.31	-32	7,281	-0.44%
2019/05/21	0	0.00	36	8.22	8.21	-36	7,051	-0.51%
2019/05/20	1	8.20	0	0.00	8.21	1	7,286	0.01%
2019/05/17	5	8.28	17	8.20	8.08	-12	7,178	-0.17%
2019/05/16	5	7.93	5	8.09	8.11	0	6,870	0.00%
2019/05/15	0	0.00	10	8.00	7.90	-10	6,430	-0.16%
2019/05/14	0	0.00	2	7.90	7.90	-2	6,379	-0.03%
2019/05/09	10	7.93	0	0.00	7.91	10	6,196	0.16%
2019/04/23	2	7.84	3	7.85	7.90	-1	6,436	-0.02%
2019/04/19	0.3	7.71	33	7.71	7.71	-32.7	6,337	-0.52%
2019/04/18	25	7.77	10	7.71	7.71	15	6,431	0.23%
2019/04/16	0	0.00	1	7.81	7.75	-1	6,895	-0.01%
2019/04/09	3	7.86	0	0.00	7.88	3	6,869	0.04%
2019/04/08	0	0.00	0.7	7.75	7.79	-0.7	6,865	-0.01%
2019/04/02	10	7.72	2	7.66	7.65	8	6,776	0.12%
2019/04/01	20	7.80	0	0.00	7.69	20	6,715	0.30%
2019/03/28	46	8.19	1	8.13	8.10	45	6,262	0.72%
2019/03/27	0	0.00	1	8.04	8.04	-1	6,021	-0.02%
2019/03/26	25	7.99	0	0.00	7.97	25	6,015	0.42%
2019/03/25	1	8.02	1	7.99	7.99	0	6,108	0.00%
2019/03/22	2	8.07	0	0.00	8.04	2	6,086	0.03%
2019/03/21	1	8.05	2	8.15	8.10	-1	6,148	-0.02%
2019/03/20	0	0.00	90	8.00	8.03	-90	6,672	-1.35%
2019/03/19	0	0.00	2	7.97	7.96	-2	6,773	-0.03%
2019/03/18	10	7.99	0	0.00	8.00	10	6,893	0.15%
2019/03/15	2	8.02	0	0.00	8.02	2	7,059	0.03%
2019/03/14	0	0.00	2	7.96	7.95	-2	7,160	-0.03%
2019/03/12	2	7.99	20	8.00	7.99	-18	7,454	-0.24%
2019/03/05	0	0.00	5	7.87	7.92	-5	8,223	-0.06%
2019/02/27	0	0.00	1	7.99	7.97	-1	8,516	-0.01%
2019/02/26	0	0.00	2.4	7.94	7.93	-2.4	8,401	-0.03%
2019/02/25	3	7.78	0	0.00	7.82	3	8,358	0.04%
2019/02/21	0	0.00	1	7.63	7.65	-1	8,349	-0.01%
2019/02/20	0	0.00	3	7.61	7.62	-3	8,327	-0.04%
2019/02/19	0	0.00	1	7.70	7.60	-1	8,298	-0.01%
2019/02/18	0	0.00	5	7.45	7.47	-5	7,979	-0.06%
2019/02/15	0	0.00	130	7.38	7.38	-130	7,936	-1.64%	大賣/鉅額交易
2019/02/13	187	7.41	15	7.42	7.40	172	7,870	2.19%	大買/鉅額交易
2019/02/12	0	0.00	180	7.32	7.33	-180	7,744	-2.32%	大賣/鉅額交易
2019/02/11	0.2	7.29	0	0.00	7.31	0.2	7,783	0.00%
2019/01/28	0.2	7.22	0	0.00	7.26	0.2	7,867	0.00%
2019/01/22	0	0.00	1	7.26	7.32	-1	8,146	-0.01%
2019/01/21	7	7.35	0	0.00	7.27	7	8,646	0.08%
2019/01/16	21	7.27	13	7.28	7.25	8	8,889	0.09%
2019/01/09	2	7.26	2	7.32	7.24	0	8,862	0.00%
2019/01/07	0	0.00	10	7.16	7.16	-10	8,585	-0.12%
2019/01/02	4	7.15	4	7.06	7.05	0	9,174	0.00%
2018/12/27	1	7.09	0	0.00	7.09	1	9,562	0.01%
2018/12/26	1	7.03	0	0.00	7.00	1	9,712	0.01%
2018/12/25	11	6.98	1	6.98	7.02	10	9,900	0.10%
2018/12/20	6	7.13	1	7.14	7.16	5	10,547	0.05%
2018/12/19	0	0.00	1	7.27	7.31	-1	11,316	-0.01%
2018/12/18	1	7.26	2	7.25	7.25	-1	11,362	-0.01%
2018/12/14	3	7.53	3	7.51	7.50	0	11,320	0.00%
2018/12/13	17	7.59	120	7.73	7.52	-103	11,287	-0.91%	大賣/鉅額交易
2018/12/12	16	8.21	3	8.18	8.12	13	10,605	0.12%
2018/12/11	1	8.16	0	0.00	8.29	1	10,664	0.01%
2018/12/10	10	8.17	3	8.13	8.13	7	10,553	0.07%
2018/12/07	0	0.00	41	8.13	8.29	-41	10,391	-0.39%
2018/12/06	60	8.02	48	8.11	7.99	12	10,188	0.12%
2018/12/05	10	8.14	1	8.14	8.14	9	10,013	0.09%
2018/12/04	30	8.11	2	8.20	8.20	28	9,988	0.28%
2018/12/03	20	8.04	10	8.00	8.04	10	9,836	0.10%
2018/11/30	41	7.79	0	0.00	7.86	41	9,691	0.42%
2018/11/29	0	0.00	12	7.70	7.70	-12	9,638	-0.12%
2018/11/28	12	7.66	1	7.68	7.70	11	9,597	0.11%
2018/11/27	3	7.53	16	7.52	7.51	-13	9,622	-0.14%
2018/11/26	3	7.46	3	7.59	7.55	0	9,548	0.00%
2018/11/23	0	0.00	1	7.25	7.26	-1	9,359	-0.01%
2018/11/20	2	7.15	5	7.20	7.23	-3	9,322	-0.03%
2018/11/16	5	7.15	0	0.00	7.15	5	9,350	0.05%
2018/11/15	2	7.03	0	0.00	7.10	2	9,423	0.02%
2018/11/13	0	0.00	1	7.01	7.03	-1	9,418	-0.01%
2018/11/09	8	7.11	0	0.00	7.09	8	9,496	0.08%
2018/11/07	0	0.00	1	7.10	7.09	-1	9,581	-0.01%
2018/11/06	4	7.09	4	7.07	7.07	0	9,747	0.00%
2018/11/05	8	7.06	0	0.00	7.05	8	9,748	0.08%
2018/11/02	8	7.02	0	0.00	7.21	8	9,652	0.08%
2018/10/31	1	6.94	0	0.00	7.01	1	9,652	0.01%
2018/10/29	0	0.00	13	6.92	6.93	-13	9,551	-0.14%
2018/10/26	3	6.90	3	6.81	6.82	0	9,147	0.00%
2018/10/25	1	6.89	10	6.85	6.80	-9	9,128	-0.10%
2018/10/23	12	7.17	2	7.17	7.16	10	8,916	0.11%
2018/10/18	9	7.39	1	7.40	7.36	8	8,767	0.09%
2018/10/16	3	7.54	0	0.00	7.54	3	8,711	0.03%
2018/10/12	1	7.58	15	7.70	7.68	-14	9,007	-0.16%
2018/10/11	11	7.60	22	7.84	7.48	-11	9,183	-0.12%
2018/10/08	1	8.27	0	0.00	8.21	1	8,964	0.01%
2018/10/05	0	0.00	23	8.25	8.19	-23	9,038	-0.25%
2018/10/04	15	8.61	8	8.49	8.46	7	8,728	0.08%
2018/10/03	9	8.54	10	8.59	8.58	-1	8,530	-0.01%
2018/10/02	2	8.51	11	8.49	8.47	-9	8,335	-0.11%
2018/10/01	10	8.54	12	8.59	8.51	-2	8,256	-0.02%
2018/09/28	6	8.48	21	8.44	8.40	-15	8,133	-0.18%
2018/09/27	47	8.59	34	8.53	8.50	13	8,016	0.16%
2018/09/26	225	8.51	36	8.59	8.64	189	7,748	2.44%	大買/鉅額交易
2018/09/25	0	0.00	1	8.29	8.30	-1	7,072	-0.01%
2018/09/21	2	8.21	1	8.21	8.18	1	7,023	0.01%
2018/09/19	0	0.00	49	8.21	8.21	-49	7,076	-0.69%
2018/09/18	1	8.20	0	0.00	8.21	1	7,072	0.01%
2018/09/17	25	8.32	8	8.28	8.25	17	7,087	0.24%
2018/09/13	0	0.00	2	8.05	8.10	-2	6,992	-0.03%
2018/09/12	0	0.00	2	8.06	8.05	-2	7,220	-0.03%
2018/09/07	10	8.10	10	8.16	8.13	0	7,424	0.00%
2018/09/06	10	8.20	12	8.19	8.18	-2	7,644	-0.03%
2018/09/05	2	8.33	2	8.24	8.23	0	7,897	0.00%
2018/09/04	17	8.38	2	8.38	8.38	15	8,059	0.19%
2018/09/03	40	8.44	4	8.40	8.41	36	8,329	0.43%
2018/08/30	6	8.29	6	8.29	8.28	0	10,720	0.00%
2018/08/29	5	8.19	10	8.25	8.25	-5	10,681	-0.05%
2018/08/28	6	8.17	3	8.18	8.17	3	10,558	0.03%
2018/08/27	0	0.00	3	8.17	8.15	-3	10,554	-0.03%
2018/08/23	5	8.17	1	8.20	8.20	4	10,594	0.04%
2018/08/22	4	8.12	2	8.19	8.13	2	10,833	0.02%
2018/08/21	10	7.97	0	0.00	8.02	10	10,748	0.09%
2018/08/20	0	0.00	24	7.98	7.96	-24	10,771	-0.22%
2018/08/17	2	8.00	0	0.00	7.95	2	10,898	0.02%
2018/08/16	1	7.85	0	0.00	7.90	1	10,867	0.01%
2018/08/10	5	8.15	5	8.18	8.16	0	10,844	0.00%
2018/08/08	2	8.25	0	0.00	8.17	2	11,197	0.02%
2018/08/06	2	8.12	0.1	8.10	8.12	2	11,211	0.02%
2018/07/31	7	8.17	11	8.16	8.16	-4	11,110	-0.04%
2018/07/27	3	8.30	3	8.21	8.22	0	11,054	0.00%
2018/07/26	0	0.00	29	8.18	8.20	-29	10,997	-0.26%
2018/07/25	0	0.00	2	8.19	8.16	-2	10,983	-0.02%
2018/07/24	2	8.20	10	8.18	8.17	-8	10,971	-0.07%
2018/07/20	17	8.32	5	8.10	8.12	12	10,870	0.11%
2018/07/19	9	8.24	13	8.33	8.27	-4	10,687	-0.04%
2018/07/18	0	0.00	1	8.35	8.22	-1	10,370	-0.01%
2018/07/17	0	0.00	12	8.19	8.05	-12	10,052	-0.12%
2018/07/16	0	0.00	1	8.14	8.07	-1	9,855	-0.01%
2018/07/13	36	8.23	0	0.00	8.15	36	9,819	0.37%
2018/07/10	2	7.97	0	0.00	7.97	2	9,881	0.02%
2018/07/09	0	0.00	0.1	7.90	7.90	-0.1	9,918	0.00%
2018/07/06	0	0.00	12	7.96	7.80	-12	9,904	-0.12%
2018/07/04	0	0.00	12	8.01	8.06	-12	9,853	-0.12%
2018/07/03	5	8.13	0	0.00	8.05	5	9,980	0.05%
2018/07/02	10	8.30	0	0.00	8.25	10	9,946	0.10%
2018/06/27	0	0.00	1	8.43	8.37	-1	10,252	-0.01%
2018/06/26	1	8.39	24	8.33	8.36	-23	10,328	-0.22%
2018/06/25	3	8.40	0	0.00	8.35	3	10,326	0.03%
2018/06/22	0	0.00	2	8.44	8.40	-2	10,589	-0.02%
2018/06/21	11	8.77	0	0.00	8.54	11	10,704	0.10%
2018/06/20	2	8.46	0	0.00	8.42	2	10,683	0.02%
2018/06/15	3	8.54	0	0.00	8.61	3	11,238	0.03%
2018/06/14	2	8.57	5	8.57	8.47	-3	11,222	-0.03%
2018/06/12	25	8.74	0	0.00	8.64	25	10,771	0.23%
2018/06/11	16	9.10	5	8.92	8.73	11	10,531	0.10%
2018/06/08	84	9.18	42	9.17	8.92	42	10,175	0.41%
2018/06/07	50	8.41	53	8.63	8.87	-3	8,713	-0.03%
2018/06/06	23	8.16	3	8.10	8.07	20	7,642	0.26%
2018/06/04	20	8.09	5	8.05	8.05	15	7,551	0.20%
2018/05/28	0	0.00	70	8.08	8.11	-70	7,127	-0.98%
2018/05/25	70	8.18	1	8.10	8.09	69	7,156	0.96%
2018/05/23	0	0.00	0	8.00	8.03	0	7,161	0.00%
2018/05/21	19	8.07	0	0.00	8.03	19	7,114	0.27%
2018/05/18	15	8.06	79	8.10	8.06	-64	7,109	-0.90%
2018/05/17	0	0.00	1	8.01	8.01	-1	7,002	-0.01%
2018/05/16	81	8.08	9	8.09	8.05	72	6,901	1.04%
2018/05/08	0	0.00	1	7.67	7.65	-1	7,082	-0.01%
2018/05/02	0	0.00	6	7.64	7.65	-6	7,310	-0.08%
2018/04/26	3	7.45	0	0.00	7.41	3	7,619	0.04%
2018/04/25	2	7.55	4	7.51	7.55	-2	7,795	-0.03%
2018/04/24	4	7.57	0	0.00	7.55	4	7,887	0.05%
2018/04/19	0	0.00	3	7.69	7.64	-3	7,971	-0.04%
2018/04/18	5	7.58	0	0.00	7.56	5	8,082	0.06%
2018/04/17	3	7.57	0	0.00	7.56	3	8,184	0.04%
2018/04/13	0	0.00	2	7.83	7.83	-2	8,457	-0.02%
2018/04/11	0	0.00	2	7.84	7.85	-2	8,610	-0.02%
2018/04/10	0	0.00	10	7.93	7.85	-10	8,623	-0.12%
2018/04/09	4	8.11	8	8.01	7.92	-4	8,635	-0.05%
2018/04/03	7	8.13	5	8.13	8.10	2	8,562	0.02%
2018/04/02	13	8.19	100	8.05	8.21	-87	8,524	-1.02%
2018/03/30	0	0.00	100	8.00	8.00	-100	8,262	-1.21%
2018/03/29	0	0.00	0.4	8.02	8.02	-0.4	8,349	0.00%
2018/03/28	0	0.00	9	7.98	7.90	-9	8,798	-0.10%
2018/03/27	13	8.05	18	8.16	8.04	-5	9,280	-0.05%
2018/03/23	0	0.00	2	7.80	7.83	-2	9,115	-0.02%
2018/03/22	247	7.97	15	7.93	8.00	232	9,121	2.54%	大買/鉅額交易
2018/03/20	0	0.00	3	7.47	7.54	-3	8,489	-0.04%
2018/03/19	20	7.56	0	0.00	7.48	20	8,517	0.23%
2018/03/14	65	7.60	1	7.53	7.62	64	9,029	0.71%
2018/03/09	0	7.33	0	0.00	7.37	0	9,666	0.00%
2018/03/08	2	7.40	0	0.00	7.39	2	9,840	0.02%
2018/03/05	2.1	7.44	0	0.00	7.34	2.1	11,838	0.02%
2018/03/02	0	0.00	1	7.46	7.46	-1	12,394	-0.01%
2018/02/27	0	0.00	6	7.54	7.53	-6	13,039	-0.05%
2018/02/26	1	7.64	0	0.00	7.63	1	13,009	0.01%
2018/02/09	0	0.00	1	7.30	7.23	-1	13,289	-0.01%
2018/02/07	0	0.00	1	7.37	7.35	-1	13,237	-0.01%
2018/02/06	2	7.08	60	7.28	7.10	-58	12,958	-0.45%
2018/02/05	4	7.55	0	0.00	7.55	4	12,829	0.03%
2018/02/01	0	0.00	16	7.83	7.80	-16	12,806	-0.12%
2018/01/31	5	7.75	6	7.75	7.80	-1	12,817	-0.01%
2018/01/30	3	7.79	98	7.81	7.78	-95	12,816	-0.74%
2018/01/29	1	7.77	0	0.00	7.78	1	12,873	0.01%
2018/01/26	1	7.84	3	7.81	7.81	-2	12,826	-0.02%
2018/01/25	0	0.00	2	7.89	7.86	-2	12,795	-0.02%
2018/01/23	1	7.88	10	7.90	7.84	-9	12,586	-0.07%
2018/01/22	8	7.87	35	7.86	7.85	-27	12,576	-0.21%
2018/01/19	21	7.99	9	7.97	7.96	12	12,690	0.09%
2018/01/18	5	8.08	18	8.09	8.09	-13	12,489	-0.10%
2018/01/16	20	8.18	0	0.00	8.18	20	12,370	0.16%
2018/01/12	2	8.12	0	0.00	8.10	2	12,611	0.02%
2018/01/11	1	8.11	0	0.00	8.10	1	12,525	0.01%
2018/01/10	0	0.00	5	8.25	8.21	-5	12,433	-0.04%
2018/01/09	10	8.20	0	0.00	8.16	10	12,092	0.08%
2018/01/08	20	8.20	10	8.10	8.16	10	12,073	0.08%
2018/01/05	2	8.09	0	0.00	8.09	2	11,977	0.02%
2018/01/04	0	0.00	1	8.17	8.15	-1	11,951	-0.01%
2018/01/03	0	0.00	5	8.22	8.17	-5	12,108	-0.04%
2018/01/02	5	8.15	24	8.18	8.17	-19	12,291	-0.15%