中工 (2515)-永豐金-員林券商分點個股進出

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

中工

(2515)

可現股當沖

股價
11.15
漲跌
▲0.25
漲幅
+2.29%
成交量
11,444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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/11/22	4	11.15	0	0.00	11.15	4	10,632	0.04%
2024/11/20	0	0.00	1.5	10.85	10.80	-1.5	10,798	-0.01%
2024/11/15	0	0.00	10.5	10.95	10.85	-10.5	11,292	-0.09%
2024/11/14	5	10.55	0	0.00	10.40	5	11,247	0.04%
2024/11/13	2	10.70	0.5	10.75	10.70	1.5	11,261	0.01%
2024/11/12	1	10.75	0	0.00	10.65	1	11,321	0.01%
2024/11/11	1	10.85	0	0.00	10.95	1	11,310	0.01%
2024/11/08	2	11.10	0	0.00	10.90	2	11,375	0.02%
2024/11/06	1	10.90	0	0.00	10.90	1	11,676	0.01%
2024/11/01	1	10.50	0	0.00	11.10	1	13,153	0.01%
2024/10/29	1	10.85	0	0.00	10.90	1	14,595	0.01%
2024/10/28	2	11.10	0	0.00	11.10	2	14,697	0.01%
2024/10/25	2	11.05	0	0.00	11.15	2	14,923	0.01%
2024/10/24	7	11.21	0	0.00	11.15	7	15,525	0.05%
2024/10/23	0	11.35	4	11.40	11.30	-4	15,774	-0.03%
2024/10/22	5	11.25	7	11.35	11.25	-2	15,879	-0.01%
2024/10/18	4	11.20	0	0.00	11.20	4	16,619	0.02%
2024/10/17	1	11.35	0	0.00	11.25	1	16,936	0.01%
2024/10/15	0	0.00	2	11.30	11.20	-2	17,802	-0.01%
2024/10/11	0	0.00	7	11.20	11.15	-7	18,109	-0.04%
2024/10/09	9	11.25	0	0.00	11.20	9	18,147	0.05%
2024/10/08	5	11.33	0	0.00	11.35	5	18,189	0.03%
2024/10/07	48	11.23	7	11.39	11.50	41	18,215	0.23%
2024/10/04	3	12.05	2	12.15	12.05	1	17,641	0.01%
2024/09/30	14	12.26	0	0.00	12.20	14	17,845	0.08%
2024/09/27	0	0.00	50	12.28	12.40	-50	17,949	-0.28%
2024/09/26	30	12.17	0	0.00	12.05	30	17,976	0.17%
2024/09/25	20	12.15	0	0.00	12.15	20	18,103	0.11%
2024/09/24	5	12.10	0	0.00	12.05	5	18,122	0.03%
2024/09/23	2	12.10	0	0.00	12.15	2	18,309	0.01%
2024/09/20	4	12.45	0	0.00	12.50	4	18,412	0.02%
2024/09/19	2	12.80	2	13.00	13.00	0	18,213	0.00%
2024/09/18	5	13.00	2	12.80	12.80	3	18,317	0.02%
2024/09/16	1	13.20	8	13.00	13.20	-7	18,533	-0.04%
2024/09/12	0	0.00	6	12.35	12.35	-6	18,723	-0.03%
2024/09/11	1	12.15	0	0.00	12.20	1	18,989	0.01%
2024/09/10	10	12.45	0	0.00	12.25	10	19,535	0.05%
2024/09/09	2	11.95	0	0.00	12.20	2	19,933	0.01%
2024/09/06	0	0.00	5	12.00	12.15	-5	20,046	-0.02%
2024/09/05	0	0.00	5	12.30	12.15	-5	20,249	-0.02%
2024/09/04	16	12.22	1	12.00	12.05	15	21,026	0.07%
2024/09/03	14.7	12.73	20	12.83	12.50	-5.3	21,486	-0.02%
2024/09/02	12.3	12.83	4	12.89	12.90	8.3	21,519	0.04%
2024/08/30	2	13.33	5	13.40	13.35	-3	21,401	-0.01%
2024/08/29	9	13.20	2	13.30	13.35	7	22,049	0.03%
2024/08/28	2	13.83	0	0.00	13.75	2	22,367	0.01%
2024/08/27	2	13.88	16	13.97	14.00	-14	23,019	-0.06%
2024/08/23	1	13.40	1	13.50	13.40	0	23,412	0.00%
2024/08/22	3	13.47	0	0.00	13.60	3	23,765	0.01%
2024/08/21	5	13.60	2	13.63	13.70	3	23,778	0.01%
2024/08/20	20	13.82	2	13.85	13.75	18	23,855	0.08%
2024/08/19	3	14.13	0	0.00	14.10	3	23,950	0.01%
2024/08/16	1	14.00	0	0.00	14.05	1	24,143	0.00%
2024/08/15	5	13.75	0	0.00	13.95	5	24,422	0.02%
2024/08/14	6	13.93	0	0.00	13.85	6	24,714	0.02%
2024/08/13	1	13.95	0	0.00	13.95	1	25,085	0.00%
2024/08/12	1	13.90	0	0.00	14.05	1	25,645	0.00%
2024/08/09	10	14.50	0	0.00	14.40	10	26,044	0.04%
2024/08/08	5	14.18	0	0.00	14.10	5	26,246	0.02%
2024/08/07	2	14.65	0	0.00	14.50	2	26,447	0.01%
2024/08/06	6	13.76	10	14.35	13.70	-4	26,432	-0.02%
2024/08/05	15	14.43	2	14.20	14.15	13	26,566	0.05%
2024/08/02	4	15.88	3	16.25	15.70	1	26,789	0.00%
2024/08/01	5	15.60	11.1	16.08	16.20	-6.1	27,469	-0.02%
2024/07/30	0	0.00	10	15.55	15.60	-10	28,482	-0.04%
2024/07/29	7	15.62	3	15.53	15.30	4	29,902	0.01%
2024/07/26	4	15.40	3	15.30	15.40	1	31,365	0.00%
2024/07/23	0	0.00	1	15.35	15.35	-1	34,522	0.00%
2024/07/22	9	14.99	0	0.00	15.10	9	37,223	0.02%
2024/07/19	6	15.22	4	15.33	15.35	2	39,670	0.01%
2024/07/18	7	15.44	1	15.60	15.50	6	41,097	0.01%
2024/07/17	6	15.57	19	15.73	15.45	-13	43,800	-0.03%
2024/07/16	0	0.00	20.9	15.21	15.15	-20.9	48,784	-0.04%
2024/07/15	6	15.03	20	15.15	15.15	-14	53,691	-0.03%
2024/07/12	0.3	15.10	10	15.15	15.10	-9.7	56,252	-0.02%
2024/07/11	0.3	14.95	0.8	14.95	14.90	-0.5	56,493	0.00%
2024/07/10	0	0.00	2	14.85	14.95	-2	57,313	0.00%
2024/07/09	4	14.73	0	0.00	14.60	4	57,682	0.01%
2024/07/08	1.3	14.91	1	14.85	14.85	0.3	57,812	0.00%
2024/07/04	0	0.00	2	14.90	15.05	-2	59,959	0.00%
2024/07/02	2	14.75	0	0.00	14.80	2	62,003	0.00%
2024/07/01	26.5	15.04	30	15.05	14.95	-3.5	63,705	-0.01%
2024/06/28	1.5	14.83	1	14.90	14.80	0.5	65,577	0.00%
2024/06/27	6.6	14.83	3	15.00	14.75	3.6	65,956	0.01%
2024/06/26	32.5	15.12	2	15.20	15.05	30.5	66,007	0.05%
2024/06/25	3	15.12	0	0.00	15.30	3	66,598	0.00%
2024/06/24	5	15.30	50	15.40	15.20	-45	68,181	-0.07%
2024/06/21	35.4	15.37	0	0.00	15.35	35.4	68,463	0.05%
2024/06/20	23	15.50	0	0.00	15.50	23	68,376	0.03%
2024/06/19	29	15.53	0	0.00	15.50	29	68,339	0.04%
2024/06/18	3	15.67	0	0.00	15.70	3	68,310	0.00%
2024/06/17	7	16.07	2	15.80	15.80	5	68,264	0.01%
2024/06/14	2	16.50	0	0.00	16.35	2	68,544	0.00%
2024/06/13	1	16.10	31	16.10	16.05	-30	68,387	-0.04%
2024/06/12	54	15.90	0	0.00	15.90	54	68,314	0.08%
2024/06/11	66	16.47	2	16.45	16.20	64	68,167	0.09%
2024/06/07	5	17.17	116	16.88	17.05	-111	67,470	-0.16%	大賣/鉅額交易
2024/06/06	2	16.55	0	0.00	16.65	2	66,789	0.00%
2024/06/05	216.1	16.72	60	16.90	16.75	156.1	66,556	0.23%	大買/鉅額交易
2024/06/04	24	16.93	8	16.94	16.90	16	66,470	0.02%
2024/06/03	0	0.00	129	16.62	16.90	-129	66,594	-0.19%	大賣/鉅額交易
2024/05/31	149	16.37	136	16.48	16.35	13	66,491	0.02%	大買/大賣/
2024/05/30	5	15.95	1	16.15	16.05	4	65,795	0.01%
2024/05/29	5	16.20	0	0.00	16.10	5	65,470	0.01%
2024/05/28	37	15.92	30	15.79	15.90	7	65,016	0.01%
2024/05/27	2	15.55	4	15.64	15.60	-2	64,660	0.00%
2024/05/24	0	0.00	2.4	15.68	15.65	-2.4	64,568	0.00%
2024/05/23	55	15.40	0	0.00	15.35	55	64,418	0.09%
2024/05/22	52	15.62	45	15.69	15.65	7	64,264	0.01%
2024/05/21	5	15.70	0	0.00	15.65	5	64,167	0.01%
2024/05/20	0	0.00	1	16.25	16.10	-1	64,168	0.00%
2024/05/17	25	16.30	24	16.11	16.30	1	64,104	0.00%
2024/05/16	4	16.04	37	16.15	16.05	-33	64,593	-0.05%
2024/05/15	12	16.01	12	15.94	15.85	0	64,408	0.00%
2024/05/14	2	16.05	5	15.95	15.95	-3	64,151	0.00%
2024/05/13	2	16.10	1	16.05	16.05	1	63,775	0.00%
2024/05/10	31	16.20	41	16.20	16.15	-10	63,456	-0.02%
2024/05/09	57	16.43	49	16.65	16.10	8	63,158	0.01%
2024/05/08	25	16.15	29	16.33	16.40	-4	62,503	-0.01%
2024/05/07	142	16.80	61	17.37	16.50	81	61,674	0.13%	大買/
2024/05/06	61	17.12	2	17.15	17.20	59	60,357	0.10%
2024/05/03	102	17.35	133	17.53	17.45	-31	59,571	-0.05%	大買/大賣/
2024/05/02	32	17.77	13	17.97	17.65	19	58,370	0.03%
2024/04/30	41	18.02	31	17.92	17.70	10	56,762	0.02%
2024/04/29	15	18.89	33	18.98	18.70	-18	54,709	-0.03%
2024/04/26	33	17.80	41.1	17.56	18.00	-8.1	51,423	-0.02%
2024/04/25	89	17.34	98.1	17.50	17.40	-9.1	48,615	-0.02%
2024/04/24	24	16.91	72	16.99	16.85	-48	45,880	-0.10%
2024/04/23	52.1	16.72	48	16.75	16.85	4.1	44,270	0.01%
2024/04/22	372	17.30	341	17.60	16.70	31	41,457	0.07%	大買/大賣/
2024/04/19	69	16.87	458	17.06	17.45	-389	35,762	-1.09%	大賣/鉅額交易
2024/04/18	452	16.74	22	16.20	16.80	430	30,884	1.39%	大買/鉅額交易
2024/04/17	18	15.27	20	15.40	15.30	-2	28,301	-0.01%
2024/04/16	34	15.07	12	15.23	15.15	22	28,186	0.08%
2024/04/15	0	0.00	30	15.85	15.85	-30	27,466	-0.11%
2024/04/12	2	16.05	10	16.10	16.00	-8	27,152	-0.03%
2024/04/11	2	16.00	9	15.82	15.90	-7	27,137	-0.03%
2024/04/10	63	16.19	97.3	16.14	16.00	-34.3	26,713	-0.13%
2024/04/09	10.3	16.27	67	16.39	16.60	-56.7	25,244	-0.22%
2024/04/08	3	16.00	720	16.13	16.05	-717	24,516	-2.92%	大賣/鉅額交易
2024/04/03	76.1	15.78	271	15.90	15.85	-194.9	24,017	-0.81%	大賣/鉅額交易
2024/04/02	993	15.82	31	15.69	15.95	962	22,330	4.31%	大買/鉅額交易
2024/04/01	4	14.50	3	14.50	14.50	1	20,735	0.00%
2024/03/29	13	14.07	8	14.11	14.15	5	20,935	0.02%
2024/03/28	29	14.40	257	14.39	14.10	-228	21,398	-1.07%	大賣/鉅額交易
2024/03/27	255	14.32	7.6	14.09	14.10	247.4	22,234	1.11%	大買/鉅額交易
2024/03/26	12	13.44	8	13.25	13.25	4	23,712	0.02%
2024/03/25	5	13.40	5	13.25	13.25	0	26,259	0.00%
2024/03/22	0	0.00	2	13.18	13.15	-2	27,720	-0.01%
2024/03/21	1	12.95	1	13.15	13.15	0	27,945	0.00%
2024/03/20	0	0.00	0.5	12.95	12.90	-0.5	28,800	0.00%
2024/03/19	19	13.14	5	13.00	13.00	14	29,893	0.05%
2024/03/18	0	12.33	52	12.60	13.00	-52	30,791	-0.17%
2024/03/14	20	12.38	0	0.00	12.40	20	30,438	0.07%
2024/03/13	18	12.49	10	12.47	12.45	8	30,265	0.03%
2024/03/12	30	12.63	40	12.75	12.65	-10	30,117	-0.03%
2024/03/11	36	12.61	3	12.65	12.65	33	30,251	0.11%
2024/03/08	3	12.88	3	12.65	12.65	0	30,362	0.00%
2024/03/07	8	12.91	10	12.92	12.85	-2	30,125	-0.01%
2024/03/06	6.5	12.77	51	12.57	12.80	-44.5	29,285	-0.15%
2024/03/05	0	0.00	20	12.40	12.35	-20	28,783	-0.07%
2024/03/04	2	12.30	0	0.00	12.25	2	28,766	0.01%
2024/02/29	2	12.20	0	0.00	12.20	2	28,864	0.01%
2024/02/23	50	12.15	25	12.20	12.15	25	29,023	0.09%
2024/02/22	60	12.42	0	0.00	12.35	60	28,860	0.21%
2024/02/21	6	12.72	0	0.00	12.45	6	28,754	0.02%
2024/02/19	70	11.94	20	12.20	12.35	50	28,234	0.18%
2024/02/16	2	12.63	1	12.60	12.65	1	27,363	0.00%
2024/02/15	3	12.75	0	0.00	12.75	3	27,067	0.01%
2024/02/02	0	0.00	20	12.40	12.40	-20	26,960	-0.07%
2024/01/31	0	0.00	17	12.45	12.30	-17	27,368	-0.06%
2024/01/30	20	12.40	0	0.00	12.40	20	28,043	0.07%
2024/01/25	0	0.00	1	12.40	12.35	-1	28,249	0.00%
2024/01/24	1	12.60	1	12.50	12.50	0	28,289	0.00%
2024/01/23	1	12.65	1	12.60	12.60	0	28,540	0.00%
2024/01/22	2	12.50	0	0.00	12.55	2	28,702	0.01%
2024/01/19	2	12.45	2	12.55	12.55	0	28,705	0.00%
2024/01/17	10	12.45	0	0.00	12.35	10	29,536	0.03%
2024/01/15	0	0.00	1	12.90	12.90	-1	29,638	0.00%
2024/01/12	2	12.85	2	12.90	12.85	0	29,921	0.00%
2024/01/10	0	0.00	1	13.00	13.00	-1	30,465	0.00%
2024/01/09	0	0.00	1	13.35	13.30	-1	31,549	0.00%
2024/01/08	1	13.45	1	13.55	13.50	0	33,909	0.00%
2024/01/05	2	13.48	1	13.45	13.45	1	34,337	0.00%
2024/01/03	4	13.53	3	13.35	13.35	1	33,950	0.00%
2024/01/02	6	13.39	16	13.53	13.50	-10	33,608	-0.03%
2023/12/29	31	13.49	0	0.00	13.30	31	33,103	0.09%
2023/12/28	20	13.30	0	0.00	13.30	20	32,475	0.06%
2023/12/27	5	13.40	1	13.35	13.35	4	32,331	0.01%
2023/12/26	3	13.38	10	13.37	13.30	-7	31,976	-0.02%
2023/12/25	6	13.58	20	13.58	13.50	-14	31,396	-0.04%
2023/12/22	9	13.99	5	13.91	13.65	4	30,835	0.01%
2023/12/21	10	13.77	10	14.28	14.25	0	29,300	0.00%
2023/12/20	9	12.81	15.6	12.95	13.40	-6.6	26,328	-0.03%
2023/12/19	3	12.43	6	12.48	12.50	-3	23,347	-0.01%
2023/12/18	0	0.00	1	12.00	12.00	-1	21,634	0.00%
2023/12/15	0	0.00	57	12.08	12.20	-57	21,265	-0.27%
2023/12/14	2	12.03	115	12.09	11.90	-113	20,182	-0.56%	大賣/鉅額交易
2023/12/13	171	12.09	115.5	11.92	11.90	55.6	18,847	0.29%	大買/大賣/
2023/12/12	0.5	11.30	0	0.00	11.20	0.5	17,084	0.00%
2023/12/06	1	11.35	20	11.40	11.30	-19	16,755	-0.11%
2023/11/30	1	11.25	0	0.00	11.15	1	16,280	0.01%
2023/11/29	1	11.20	0	0.00	11.15	1	16,185	0.01%
2023/11/24	55	11.39	0	0.00	11.25	55	15,994	0.34%
2023/11/20	3	11.27	0	0.00	11.25	3	15,397	0.02%
2023/11/17	12	11.28	0.1	11.25	11.25	11.9	15,328	0.08%
2023/11/15	15	11.30	5	11.25	11.30	10	15,187	0.07%
2023/11/09	5	11.43	0	0.00	11.40	5	14,957	0.03%
2023/11/08	0	0.00	10	11.75	11.60	-10	14,866	-0.07%
2023/11/07	11	12.02	20	12.00	11.85	-9	14,658	-0.06%
2023/11/06	5	11.75	0	0.00	11.80	5	14,042	0.04%
2023/11/01	0	0.00	2	11.68	11.65	-2	13,752	-0.01%
2023/10/31	1	11.60	0	0.00	11.70	1	13,695	0.01%
2023/10/30	2	11.80	0	0.00	11.75	2	13,471	0.01%
2023/10/27	100	11.75	0	0.00	11.70	100	13,285	0.75%
2023/10/26	0	0.00	1	11.70	11.70	-1	13,200	-0.01%
2023/10/25	5	11.95	1,643	11.87	11.95	-1,638	12,951	-12.65%	大賣/鉅額交易
2023/10/24	5	11.65	98	11.60	11.65	-93	12,296	-0.76%
2023/10/23	1,737	11.59	2	11.65	11.60	1,735	12,194	14.23%	大買/鉅額交易
2023/10/20	0	0.00	5	11.30	11.35	-5	11,877	-0.04%
2023/10/18	0	0.00	1,915	11.50	11.65	-1,915	11,544	-16.59%	大賣/鉅額交易
2023/10/17	157	11.56	638	11.73	11.85	-481	11,463	-4.20%	大買/大賣/鉅額交易
2023/10/16	2,394	11.77	19	12.04	11.50	2,375	10,271	23.12%	大買/鉅額交易
2023/10/13	0	0.00	7	11.15	11.15	-7	8,274	-0.08%
2023/10/02	0	0.00	9	10.75	10.70	-9	8,479	-0.11%
2023/09/28	0	0.00	2	10.75	10.85	-2	8,486	-0.02%
2023/09/22	3	10.20	2	10.15	10.15	1	8,432	0.01%
2023/09/21	0	0.00	1	10.15	10.15	-1	8,489	-0.01%
2023/09/15	0	0.00	1	10.15	10.15	-1	8,928	-0.01%
2023/09/11	0	0.00	5	10.10	10.10	-5	9,656	-0.05%
2023/09/01	1	10.25	2	10.10	10.25	-1	12,849	-0.01%
2023/08/29	0	0.00	2	9.93	9.96	-2	15,759	-0.01%
2023/08/25	0	0.00	5	9.92	9.94	-5	19,333	-0.03%
2023/08/22	0	0.00	0.2	9.85	9.86	-0.2	19,766	0.00%
2023/08/18	0	10.00	0	0.00	9.99	0	19,827	0.00%
2023/08/16	0	0.00	1	9.97	9.99	-1	20,106	0.00%
2023/08/10	2	9.99	0	0.00	9.98	2	20,361	0.01%
2023/08/08	1	10.20	5	10.20	10.20	-4	20,371	-0.02%
2023/08/07	0	0.00	10	10.25	10.25	-10	20,632	-0.05%
2023/08/02	5	10.10	0	0.00	10.10	5	20,711	0.02%
2023/08/01	0	0.00	2	10.10	10.10	-2	20,679	-0.01%
2023/07/28	0	0.00	4	10.00	10.00	-4	20,896	-0.02%
2023/07/26	5	9.89	0	0.00	9.85	5	20,931	0.02%
2023/07/25	3	9.90	10	9.94	9.90	-7	21,056	-0.03%
2023/07/21	12	10.16	0	10.20	10.10	12	21,144	0.06%
2023/07/20	1	10.55	12	10.58	10.40	-11	21,338	-0.05%
2023/07/19	14	11.18	6	11.18	11.10	8	21,033	0.04%
2023/07/17	0	0.00	11	11.30	11.40	-11	21,357	-0.05%
2023/07/11	0	0.00	1	11.50	11.40	-1	25,030	0.00%
2023/07/10	0	0.00	1	11.25	11.15	-1	27,997	0.00%
2023/07/07	1	11.15	8	11.15	11.15	-7	28,977	-0.02%
2023/07/06	14	11.30	0	0.00	11.30	14	29,222	0.05%
2023/07/05	2	11.40	0	0.00	11.30	2	29,110	0.01%
2023/07/03	2	11.30	0	0.00	11.20	2	28,571	0.01%
2023/06/27	5	11.02	0	0.00	10.95	5	28,408	0.02%
2023/06/26	2	11.20	0	0.00	11.20	2	28,144	0.01%
2023/06/20	6	11.15	0	0.00	11.15	6	27,961	0.02%
2023/06/19	8	11.21	7	11.24	11.20	1	27,838	0.00%
2023/06/15	3	11.20	0	0.00	11.20	3	27,555	0.01%
2023/06/14	0	0.00	16	11.30	11.20	-16	27,349	-0.06%
2023/06/13	0	0.00	1	11.25	11.40	-1	27,144	0.00%
2023/06/12	5	11.60	0	0.00	11.55	5	26,812	0.02%
2023/06/09	3	11.45	5	11.40	11.50	-2	26,535	-0.01%
2023/06/08	0	0.00	2	11.35	11.25	-2	25,848	-0.01%
2023/06/07	3	11.65	0	0.00	11.35	3	25,447	0.01%
2023/06/06	4	11.61	1	11.75	11.60	3	24,502	0.01%
2023/06/05	12	11.33	7	11.36	11.50	5	23,277	0.02%
2023/06/02	4	11.43	241	11.36	11.20	-237	22,239	-1.07%	大賣/鉅額交易
2023/06/01	124	11.31	346	11.69	11.30	-222	21,415	-1.04%	大買/大賣/鉅額交易
2023/05/31	465	11.39	21.2	11.32	11.45	443.8	19,741	2.25%	大買/鉅額交易
2023/05/23	1	10.65	0	0.00	10.45	1	17,232	0.01%
2023/05/22	18	10.53	0	10.60	10.60	18	17,093	0.11%
2023/05/18	0.2	10.48	10	10.50	10.40	-9.8	16,782	-0.06%
2023/05/11	2	10.20	0	0.00	10.10	2	16,037	0.01%
2023/05/09	1	10.35	0	0.00	10.30	1	15,701	0.01%
2023/05/08	0	0.00	1	10.40	10.40	-1	15,613	-0.01%
2023/05/05	1	10.50	0	0.00	10.50	1	15,587	0.01%
2023/05/02	5	10.35	0	0.00	10.35	5	15,154	0.03%
2023/04/28	2	10.48	0	0.00	10.45	2	15,050	0.01%
2023/04/26	4	10.13	0	0.00	10.30	4	14,661	0.03%
2023/04/25	3	10.00	0	0.00	10.05	3	14,337	0.02%
2023/04/21	11	10.39	3	10.25	10.15	8	13,650	0.06%
2023/04/20	18	10.49	0	10.60	10.40	18	12,939	0.14%
2023/04/19	1	10.60	50	10.65	10.55	-49	12,420	-0.39%
2023/04/18	50	10.89	1	10.90	10.85	49	11,589	0.42%
2023/04/17	1	11.30	8	11.17	11.30	-7	10,708	-0.07%
2023/04/14	7	10.77	15	10.71	10.80	-8	9,511	-0.08%
2023/04/13	35	11.22	249	11.09	11.15	-214	8,058	-2.66%	大賣/鉅額交易
2023/04/12	202	10.55	23	10.36	10.60	179.1	4,749	3.77%	大買/鉅額交易
2023/04/11	40	9.55	36	9.49	9.65	4	3,528	0.11%
2023/04/07	31	9.25	0	0.00	9.26	31	3,142	0.99%
2023/04/06	1	9.25	0	0.00	9.26	1	3,132	0.03%
2023/03/31	0	0.00	33	9.23	9.26	-33	3,061	-1.08%
2023/03/30	0	0.00	17	9.22	9.22	-17	2,984	-0.57%
2023/03/27	10	9.10	0	0.00	9.13	10	2,873	0.35%
2023/03/24	21	9.15	0	0.00	9.14	21	2,866	0.73%
2023/03/23	0	0.00	2	9.24	9.20	-2	2,819	-0.07%
2023/03/21	0	0.00	5	9.21	9.19	-5	2,745	-0.18%
2023/03/20	1	9.17	17	9.18	9.18	-16	2,736	-0.58%
2023/03/17	21	9.09	0	0.00	9.10	21	2,702	0.78%
2023/03/16	0	0.00	2.1	9.16	9.01	-2.1	2,713	-0.08%
2023/03/15	0	0.00	10	9.25	9.07	-10	2,623	-0.38%
2023/03/14	14	8.99	11	9.10	8.94	3	2,458	0.12%
2023/03/10	0	0.00	3	8.84	8.78	-3	2,234	-0.13%
2023/03/07	0	0.00	10	8.85	8.84	-10	2,306	-0.43%
2023/03/01	0	0.00	122	8.75	8.69	-122	2,317	-5.26%	大賣/鉅額交易
2023/02/24	0	0.00	105	8.76	8.81	-105	2,289	-4.59%	大賣/鉅額交易
2023/02/23	0	0.00	5	8.82	8.79	-5	2,235	-0.22%
2023/02/21	0	0.00	2	8.76	8.74	-2	2,183	-0.09%
2023/02/13	2	8.51	0	0.00	8.57	2	2,250	0.09%
2023/02/10	0	0.00	1	8.58	8.57	-1	2,235	-0.04%
2023/02/08	0	0.00	12	8.70	8.73	-12	2,241	-0.54%
2023/02/07	0	0.00	8	8.64	8.65	-8	2,200	-0.36%
2023/02/06	0	0.00	4	8.62	8.61	-4	2,204	-0.18%
2023/02/03	0	8.60	4	8.56	8.60	-4	2,185	-0.18%
2023/02/02	2	8.47	8	8.48	8.51	-6	2,120	-0.28%
2023/02/01	2	8.44	6	8.46	8.48	-4	2,125	-0.19%
2023/01/31	1	8.38	0	0.00	8.38	1	2,102	0.05%
2023/01/30	2	8.31	0	8.31	8.33	2	2,109	0.09%
2023/01/12	0	0.00	0	8.28	8.30	0	2,373	0.00%
2022/12/29	5	8.14	0	0.00	8.12	5	2,774	0.18%
2022/12/28	2	8.18	0	0.00	8.18	2	2,801	0.07%
2022/12/26	0	0.00	0.5	8.23	8.23	-0.5	2,837	-0.02%
2022/12/20	4	8.22	0	0.00	8.26	4	3,035	0.13%
2022/12/16	0	0.00	2.1	8.43	8.36	-2.1	3,166	-0.07%
2022/12/14	0	0.00	6	8.51	8.51	-6	3,393	-0.18%
2022/12/13	0	0.00	4	8.47	8.40	-4	3,412	-0.12%
2022/12/12	0	0.00	2	8.43	8.43	-2	3,462	-0.06%
2022/12/09	0	0.00	2	8.40	8.38	-2	3,464	-0.06%
2022/12/08	0	0.00	2	8.38	8.37	-2	3,511	-0.06%
2022/12/07	2	8.15	0	0.00	8.17	2	3,517	0.06%
2022/12/01	0	0.00	6	8.42	8.38	-6	3,523	-0.17%
2022/11/30	5	8.29	6	8.32	8.27	-1	3,507	-0.03%
2022/11/29	0	0.00	4	8.27	8.26	-4	3,456	-0.12%
2022/11/25	0	0.00	2	8.23	8.19	-2	3,476	-0.06%
2022/11/24	0	0.00	2	8.22	8.19	-2	3,480	-0.06%
2022/11/22	2	8.03	0	0.00	8.07	2	3,494	0.06%
2022/11/18	4	8.04	0	0.00	8.09	4	3,588	0.11%
2022/11/16	6	8.07	0	0.00	8.05	6	3,709	0.16%
2022/11/14	0	0.00	2	8.25	8.23	-2	3,696	-0.05%
2022/11/11	0	0.00	2	8.23	8.21	-2	3,739	-0.05%
2022/11/10	0	0.00	0	8.20	8.16	0	3,754	0.00%
2022/11/09	0	0.00	0	8.18	8.18	0	3,773	0.00%
2022/11/08	0	0.00	2	8.21	8.18	-2	3,803	-0.05%
2022/11/07	0	0.00	4	8.17	8.18	-4	3,834	-0.10%
2022/11/04	0	0.00	2	8.13	8.13	-2	3,859	-0.05%
2022/11/02	0	0.00	4	8.12	8.11	-4	3,861	-0.10%
2022/11/01	0	0.00	4	8.05	8.04	-4	3,842	-0.10%
2022/10/31	0	0.00	4	7.97	7.99	-4	3,834	-0.10%
2022/10/28	0	7.93	2	7.93	7.91	-2	3,850	-0.05%
2022/10/27	0	0.00	8	7.88	7.92	-8	3,874	-0.21%
2022/10/26	0	0.00	2	7.82	7.75	-2	3,874	-0.05%
2022/10/25	5	7.72	0	0.00	7.71	5	3,915	0.13%
2022/10/24	3	7.66	0	0.00	7.66	3	3,924	0.08%
2022/10/21	7	7.69	0	0.00	7.69	7	3,904	0.18%
2022/10/20	6	7.59	10	7.88	7.81	-4	3,877	-0.10%
2022/10/18	0	0.00	4	7.83	7.85	-4	3,666	-0.11%
2022/10/17	4	7.59	0	0.00	7.68	4	3,626	0.11%
2022/10/13	14	7.78	0	0.00	7.55	14	3,534	0.40%
2022/10/12	2	7.93	0	0.00	7.93	2	3,427	0.06%
2022/10/05	0	0.00	2	8.14	8.05	-2	3,366	-0.06%
2022/09/28	8	7.94	0	0.00	7.91	8	3,283	0.24%
2022/09/27	6	8.01	0	0.00	8.03	6	3,241	0.19%
2022/09/26	26.1	8.17	0	0.00	8.05	26.1	3,206	0.81%
2022/09/23	20	8.38	0	0.00	8.35	20	3,175	0.63%
2022/09/22	11.1	8.47	0	0.00	8.48	11.1	3,142	0.35%
2022/09/21	14	9.01	0	0.00	9.00	14	3,060	0.46%
2022/09/20	2	9.11	0	0.00	9.07	2	2,906	0.07%
2022/09/19	4	9.06	0	0.00	9.06	4	2,880	0.14%
2022/09/16	2	9.06	0	0.00	9.06	2	2,855	0.07%
2022/09/07	2	9.08	0	0.00	9.08	2	2,921	0.07%
2022/09/02	0	0.00	4	9.40	9.20	-4	3,010	-0.13%
2022/09/01	0	0.00	6	9.38	9.35	-6	2,994	-0.20%
2022/08/31	0	0.00	6	9.37	9.37	-6	2,992	-0.20%
2022/08/30	0	0.00	6	9.36	9.34	-6	2,985	-0.20%
2022/08/26	0	0.00	34	9.42	9.45	-34	2,975	-1.14%
2022/08/25	0	0.00	10	9.41	9.33	-10	2,958	-0.34%
2022/08/24	0	0.00	33	9.37	9.35	-33	2,974	-1.11%
2022/08/22	0	0.00	9	9.29	9.27	-9	2,924	-0.31%
2022/08/19	0	0.00	2	9.30	9.28	-2	2,920	-0.07%
2022/08/18	0	9.28	30	9.25	9.29	-30	2,923	-1.03%
2022/08/17	0	0.00	16	9.19	9.19	-16	2,880	-0.56%
2022/08/16	5	9.13	6	9.17	9.13	-1	2,865	-0.03%
2022/08/15	0	0.00	16	9.16	9.15	-16	2,852	-0.56%
2022/08/12	0	0.00	12	9.09	9.12	-12	2,824	-0.42%
2022/08/11	0	0.00	14	9.01	9.03	-14	2,815	-0.50%
2022/08/10	0	0.00	2	8.93	8.92	-2	2,819	-0.07%
2022/08/09	0	0.00	2	8.91	8.91	-2	2,826	-0.07%
2022/08/08	0	0.00	2	8.91	8.92	-2	2,858	-0.07%
2022/08/05	0	0.00	10	8.89	8.90	-10	2,886	-0.35%
2022/08/04	16	8.74	0	0.00	8.76	16	2,964	0.54%
2022/08/03	13	8.83	0	0.00	8.82	13	2,989	0.43%
2022/08/01	0	0.00	19	8.98	9.03	-19	3,122	-0.61%
2022/07/29	0	0.00	3	8.85	8.83	-3	3,103	-0.10%
2022/07/26	0	0.00	3	8.82	8.75	-3	3,204	-0.09%
2022/07/20	0	0.00	1	8.82	8.66	-1	3,439	-0.03%
2022/07/19	0	0.00	2	8.80	8.72	-2	3,533	-0.06%
2022/07/12	0	0.00	2	8.45	8.37	-2	4,031	-0.05%
2022/07/08	0	8.63	0	0.00	8.61	0	4,448	0.00%
2022/07/01	4	8.61	1	8.46	8.46	3	5,674	0.05%
2022/06/29	0	0.00	8	8.82	8.85	-8	6,409	-0.12%
2022/06/28	0	0.00	1	8.84	8.81	-1	6,577	-0.02%
2022/06/27	0	0.00	2	8.85	8.84	-2	6,747	-0.03%
2022/06/24	0	8.74	0	0.00	8.75	0	7,062	0.00%
2022/06/22	4	8.60	0	0.00	8.60	4	7,522	0.05%
2022/06/20	27	8.74	0	0.00	8.55	27	8,247	0.33%
2022/06/17	14	8.82	1	8.83	8.83	13	8,829	0.15%
2022/06/16	0	0.00	0.1	9.01	8.89	-0.1	9,012	0.00%
2022/06/15	3	8.98	0	9.05	8.96	3	9,296	0.03%
2022/06/14	10	8.89	0	0.00	8.97	10	9,507	0.11%
2022/06/13	7	8.98	0	0.00	8.95	7	9,884	0.07%
2022/06/10	2	9.12	0.7	9.16	9.11	1.3	9,826	0.01%
2022/06/08	0	0.00	0.1	9.30	9.25	-0.1	9,907	0.00%
2022/06/02	0	0.00	1	9.30	9.24	-1	9,972	-0.01%
2022/06/01	0	0.00	2.1	9.31	9.25	-2.1	10,022	-0.02%
2022/05/31	0	0.00	1	9.28	9.24	-1	9,973	-0.01%
2022/05/30	0	0.00	4	9.23	9.24	-4	9,942	-0.04%
2022/05/27	0	0.00	1	9.18	9.16	-1	9,906	-0.01%
2022/05/26	0	0.00	1	9.18	9.11	-1	9,917	-0.01%
2022/05/23	0	0.00	1	9.18	9.13	-1	9,977	-0.01%
2022/05/20	0	0.00	1	9.17	9.13	-1	10,016	-0.01%
2022/05/18	1	9.16	3	9.16	9.18	-2	10,045	-0.02%
2022/05/16	4	8.97	0	0.00	9.04	4	10,037	0.04%
2022/05/13	10	9.03	0	0.00	9.04	10	10,025	0.10%
2022/05/12	10	8.94	1	9.20	8.91	9	10,052	0.09%
2022/05/11	0.1	9.05	1	9.20	9.06	-1	9,985	-0.01%
2022/05/10	8	8.97	2	9.17	9.16	6	9,968	0.06%
2022/05/09	8.1	9.23	0	0.00	9.03	8.1	10,000	0.08%
2022/05/06	2	9.32	0	0.00	9.46	2	9,944	0.02%
2022/05/05	0	0.00	2	9.63	9.55	-2	9,954	-0.02%
2022/05/04	0	0.00	3	9.54	9.55	-3	9,956	-0.03%
2022/05/03	0	0.00	2	9.51	9.47	-2	10,018	-0.02%
2022/04/29	0	0.00	2	9.63	9.55	-2	10,041	-0.02%
2022/04/28	0	0.00	2	9.53	9.51	-2	10,089	-0.02%
2022/04/27	12	9.30	8	9.29	9.35	4	10,096	0.04%
2022/04/26	12	9.52	0	0.00	9.49	12	10,025	0.12%
2022/04/25	9	9.62	0	0.00	9.60	9	10,074	0.09%
2022/04/22	0	0.00	4.5	9.84	9.87	-4.5	10,211	-0.04%
2022/04/21	0	0.00	2	9.77	9.77	-2	10,310	-0.02%
2022/04/20	6	9.62	0	0.00	9.62	6	10,489	0.06%
2022/04/18	37	9.75	9	9.67	9.59	28	10,461	0.27%
2022/04/15	21.1	9.97	3	9.98	9.94	18.1	10,222	0.18%
2022/04/14	5	10.01	0	0.00	10.05	5	10,123	0.05%
2022/04/13	4	9.99	10	10.05	10.00	-6	9,836	-0.06%
2022/04/12	4.1	9.99	0	0.00	10.05	4.1	9,793	0.04%
2022/04/11	11	10.05	2	10.10	10.10	9	9,679	0.09%
2022/04/08	10	10.40	9	10.28	10.35	1	9,514	0.01%
2022/04/07	19.1	10.03	21.1	10.14	9.96	-2	9,246	-0.02%
2022/04/06	10	10.50	38	10.48	10.50	-28	8,898	-0.31%
2022/04/01	15	10.42	33.1	10.25	10.35	-18	8,592	-0.21%
2022/03/31	10	10.05	21	10.10	10.05	-11	8,145	-0.14%
2022/03/30	0.1	9.99	12	10.01	10.00	-11.9	7,978	-0.15%
2022/03/29	6.1	9.94	10	10.14	9.92	-3.9	7,810	-0.05%
2022/03/28	1	9.98	12.1	10.05	10.10	-11.1	7,491	-0.15%
2022/03/25	12	9.98	6	10.02	9.95	6	7,206	0.08%
2022/03/24	1	9.94	6.2	9.97	9.92	-5.2	6,972	-0.07%
2022/03/23	24.1	10.00	8.3	10.04	9.84	15.7	6,748	0.23%
2022/03/22	4	9.83	26.4	9.75	9.93	-22.4	6,242	-0.36%
2022/03/21	2	9.34	4.1	9.43	9.45	-2.1	5,578	-0.04%
2022/03/18	2	9.25	15.1	9.37	9.43	-13.1	5,365	-0.24%
2022/03/17	0	0.00	5	9.25	9.21	-5	5,096	-0.10%
2022/03/16	3	9.20	14	9.21	9.16	-11	4,895	-0.23%
2022/03/15	0	0.00	2	9.06	8.98	-2	4,458	-0.04%
2022/03/14	1	8.95	4.1	9.00	9.04	-3.1	4,482	-0.07%
2022/03/11	0	0.00	13	8.82	8.88	-13	4,409	-0.29%
2022/03/10	11	8.81	2	8.84	8.81	9	4,398	0.20%
2022/03/09	1	8.69	0	0.00	8.72	1	4,375	0.02%
2022/03/08	6.1	8.65	0	0.00	8.62	6.1	4,394	0.14%
2022/03/07	8	8.76	1	8.74	8.74	7	4,350	0.16%
2022/03/03	0	0.00	2	9.03	8.94	-2	4,400	-0.05%
2022/03/02	2	8.94	0	0.00	8.94	2	4,497	0.04%
2022/03/01	0	0.00	4	8.98	8.95	-4	4,520	-0.09%
2022/02/25	6	8.79	0	0.00	8.82	6	4,520	0.13%
2022/02/24	11	8.85	1	8.82	8.82	10	4,541	0.22%
2022/02/23	0	0.00	11	8.95	8.96	-11	4,488	-0.25%
2022/02/22	18	9.01	0	0.00	8.97	18	4,553	0.40%
2022/02/21	0	9.02	0	0.00	9.06	0	4,643	0.00%
2022/02/17	0	0.00	4	9.05	9.01	-4	4,684	-0.09%
2022/02/15	4	8.99	0	0.00	8.97	4	4,826	0.08%
2022/02/14	18	9.07	0	0.00	9.02	18	4,875	0.37%
2022/02/10	0	9.10	1	9.11	9.12	-1	5,190	-0.02%
2022/02/09	0	9.11	4	9.13	9.14	-4	5,533	-0.07%
2022/02/08	0	9.03	7	9.08	9.09	-7	6,118	-0.11%
2022/02/07	0	8.97	0	0.00	8.97	0	6,221	0.00%
2022/01/25	4	8.74	0	0.00	8.80	4	6,280	0.06%
2022/01/24	9	8.84	0	0.00	8.88	9	6,249	0.14%
2022/01/21	7	8.98	0	0.00	8.96	7	6,188	0.11%
2022/01/20	0	9.10	5	9.09	9.14	-5	6,118	-0.08%
2022/01/19	0	9.06	0	0.00	9.07	0	6,063	0.00%
2022/01/18	2	9.05	0	0.00	9.05	2	6,058	0.03%
2022/01/17	13	9.13	6	9.31	9.14	7	5,960	0.12%
2022/01/14	0	9.18	5	9.20	9.19	-5	5,781	-0.09%
2022/01/13	0	0.00	14	9.15	9.18	-14	5,749	-0.24%
2022/01/12	0	0.00	11	8.95	9.05	-11	5,542	-0.20%
2022/01/11	11	8.93	0	0.00	8.92	11	5,476	0.20%
2022/01/10	0	0.00	11	8.92	8.92	-11	5,469	-0.20%
2022/01/07	11	9.00	2	8.96	8.93	9	5,480	0.16%
2022/01/03	1	9.06	0	0.00	8.97	1	5,519	0.02%
2021/12/30	0	9.03	4	9.10	9.06	-4	5,507	-0.07%
2021/12/29	2	9.06	3	9.04	9.07	-1	5,467	-0.02%
2021/12/28	0	0.00	13	8.99	8.93	-13	5,328	-0.24%
2021/12/27	0	0.00	2	8.95	8.92	-2	5,360	-0.04%
2021/12/24	11	8.89	0	0.00	8.88	11	5,362	0.21%
2021/12/23	0	0.00	11	8.86	8.85	-11	5,377	-0.20%
2021/12/22	11	8.86	0	0.00	8.83	11	5,383	0.20%
2021/12/21	0	0.00	3	8.84	8.85	-3	5,379	-0.06%
2021/12/17	0	0.00	4	8.88	8.87	-4	5,455	-0.07%
2021/12/16	3	8.84	12	8.85	8.81	-9	5,501	-0.16%
2021/12/15	0	0.00	11	8.80	8.80	-11	5,552	-0.20%
2021/12/14	11	8.91	0	0.00	8.78	11	5,678	0.19%
2021/12/13	0	0.00	6	8.87	8.89	-6	5,754	-0.10%
2021/12/09	0	0.00	20	8.86	8.86	-20	5,909	-0.34%
2021/12/08	11	8.88	6	8.90	8.85	5	6,237	0.08%
2021/12/07	0	0.00	8	8.85	8.86	-8	6,252	-0.13%
2021/12/06	3	8.79	0	0.00	8.79	3	6,230	0.05%
2021/12/02	0	0.00	10	8.79	8.75	-10	6,292	-0.16%
2021/12/01	0	0.00	2	8.84	8.83	-2	6,299	-0.03%
2021/11/30	1	8.78	0	0.00	8.77	1	6,364	0.02%
2021/11/29	9	8.77	0	0.00	8.77	9	6,390	0.14%
2021/11/26	14	8.93	12	9.05	8.88	2	6,453	0.03%
2021/11/25	11	9.08	0	0.00	9.07	11	6,471	0.17%
2021/11/24	1	9.01	0	0.00	9.03	1	6,625	0.02%
2021/11/23	8	9.00	10	9.10	8.98	-2	6,646	-0.03%
2021/11/22	10	9.12	0	0.00	9.08	10	6,615	0.15%
2021/11/19	0	0.00	2	9.16	9.12	-2	6,676	-0.03%
2021/11/18	0	0.00	37	9.16	9.12	-37	6,635	-0.56%
2021/11/16	5	8.97	0	0.00	8.95	5	6,510	0.08%
2021/11/15	22	8.98	0	0.00	8.94	22	6,501	0.34%
2021/11/12	2	9.08	0.1	9.07	9.08	1.9	6,443	0.03%
2021/11/11	5	9.10	0	0.00	9.09	5	6,459	0.08%
2021/11/10	1	9.26	9	9.27	9.13	-8	6,443	-0.12%
2021/11/09	28	9.06	0	0.00	9.07	28	6,288	0.45%
2021/11/08	17	9.26	21.2	9.43	9.15	-4.2	6,103	-0.07%
2021/11/05	8	9.28	50.2	9.30	9.39	-42.2	5,776	-0.73%
2021/11/04	11	9.02	11	9.04	9.01	0	5,229	0.00%
2021/11/03	0	0.00	17	8.85	8.91	-17	5,085	-0.33%
2021/11/02	11	8.92	0	0.00	8.80	11	5,014	0.22%
2021/11/01	0	0.00	19	8.83	8.88	-19	5,087	-0.37%
2021/10/28	11	8.80	1	8.82	8.83	10	5,142	0.19%
2021/10/25	6	8.71	0	0.00	8.76	6	5,189	0.12%
2021/10/22	0	0.00	11	9.04	8.83	-11	5,213	-0.21%
2021/10/21	11	8.73	14	8.98	9.04	-3	5,193	-0.06%
2021/10/20	0	0.00	4	8.77	8.69	-4	5,137	-0.08%
2021/10/19	0	0.00	17	8.63	8.71	-17	5,285	-0.32%
2021/10/18	11	8.61	0.8	8.59	8.60	10.2	5,326	0.19%
2021/10/14	0	0.00	2	8.64	8.58	-2	5,507	-0.04%
2021/10/13	0	0.00	22	8.66	8.55	-22	5,578	-0.39%
2021/10/06	2	8.30	0	0.00	8.25	2	5,905	0.03%
2021/10/05	1	8.32	0	0.00	8.40	1	5,964	0.02%
2021/10/04	6	8.48	0	0.00	8.37	6	6,067	0.10%
2021/10/01	7	8.55	0	0.00	8.53	7	6,069	0.12%
2021/09/30	10	8.65	0	0.00	8.69	10	6,143	0.16%
2021/09/24	1	8.60	0	0.00	8.59	1	6,635	0.02%
2021/09/23	17	8.59	0	0.00	8.58	17	6,714	0.25%
2021/09/22	46	8.61	0	0.00	8.64	46	6,740	0.68%
2021/09/17	0	0.00	3	9.11	9.08	-3	6,739	-0.04%
2021/09/16	0	0.00	3	9.06	9.03	-3	6,737	-0.04%
2021/09/15	2	9.08	11	9.10	9.08	-9	6,821	-0.13%
2021/09/14	2	9.06	17	9.20	9.08	-15	6,816	-0.22%
2021/09/13	11	9.00	32	9.08	9.11	-21	6,740	-0.31%
2021/09/10	0	0.00	4	8.98	8.96	-4	6,525	-0.06%
2021/09/09	2	8.82	0	0.00	8.84	2	6,543	0.03%
2021/09/08	2	8.82	0	0.00	8.83	2	6,607	0.03%
2021/09/07	4	8.86	2	8.97	8.84	2	6,627	0.03%
2021/09/06	4	8.83	0	0.00	8.83	4	6,657	0.06%
2021/09/03	0	0.00	6	8.97	8.91	-6	6,667	-0.09%
2021/09/02	12	8.81	0	0.00	8.82	12	6,701	0.18%
2021/09/01	5	8.90	5	9.02	8.95	0	6,683	0.00%
2021/08/31	0	0.00	10	8.97	8.98	-10	6,581	-0.15%
2021/08/30	10	8.84	19	8.85	8.92	-9	6,577	-0.14%
2021/08/27	0	0.00	18	8.74	8.74	-18	6,514	-0.28%
2021/08/26	0	0.00	2	8.70	8.66	-2	6,702	-0.03%
2021/08/25	0	0.00	12	8.60	8.66	-12	6,919	-0.17%
2021/08/24	0	0.00	4	8.54	8.49	-4	6,896	-0.06%
2021/08/23	5	8.38	2	8.44	8.45	3	7,014	0.04%
2021/08/20	10	8.22	0	0.00	8.24	10	7,203	0.14%
2021/08/19	5	8.35	0	0.00	8.32	5	7,253	0.07%
2021/08/18	2	8.51	2	8.38	8.51	0	7,494	0.00%
2021/08/17	32	8.55	0	0.00	8.46	32	7,572	0.42%
2021/08/16	19	8.72	0	0.00	8.63	19	7,608	0.25%
2021/08/13	8	8.80	0	0.00	8.80	8	7,637	0.10%
2021/08/12	0	0.00	1	8.86	8.84	-1	7,753	-0.01%
2021/08/11	8	8.83	0	0.00	8.83	8	7,953	0.10%
2021/08/10	2	8.96	7	8.96	8.90	-5	8,251	-0.06%
2021/08/09	0	0.00	2	8.95	8.91	-2	8,716	-0.02%
2021/08/06	0	0.00	4	8.96	8.88	-4	8,959	-0.04%
2021/08/05	0	0.00	8	8.94	8.89	-8	9,344	-0.09%
2021/08/04	0.1	8.86	4	8.92	8.88	-3.9	10,142	-0.04%
2021/08/03	2	8.84	10	8.87	8.88	-8	10,686	-0.07%
2021/07/30	3	8.73	0	0.00	8.71	3	11,124	0.03%
2021/07/29	9	8.78	0	0.00	8.78	9	11,475	0.08%
2021/07/28	10	8.72	0	0.00	8.74	10	11,760	0.09%
2021/07/27	0	0.00	2	8.94	8.86	-2	12,590	-0.02%
2021/07/26	0	0.00	18	8.95	8.89	-18	13,105	-0.14%
2021/07/23	2	8.84	15.1	8.84	8.90	-13.1	14,266	-0.09%
2021/07/22	4	8.62	2	8.78	8.63	2	14,785	0.01%
2021/07/21	39	8.74	0	0.00	8.65	39	15,431	0.25%
2021/07/20	6	8.80	0	0.00	8.80	6	16,210	0.04%
2021/07/19	0	0.00	6	8.96	8.91	-6	18,742	-0.03%
2021/07/16	0	0.00	9	8.95	8.90	-9	21,815	-0.04%
2021/07/15	0	0.00	4	8.87	8.86	-4	22,189	-0.02%
2021/07/14	34.1	8.77	0	0.00	8.75	34.1	23,180	0.15%
2021/07/13	21.1	8.90	0	0.00	8.85	21.1	23,790	0.09%
2021/07/12	6.1	8.95	0	0.00	8.96	6.1	23,872	0.03%
2021/07/09	10.1	8.99	0	0.00	8.97	10.1	24,263	0.04%
2021/07/08	0	0.00	5	9.07	9.05	-5	24,433	-0.02%
2021/07/07	8	9.02	20	9.12	9.04	-12	24,871	-0.05%
2021/07/06	14	9.04	2	9.09	9.06	12	25,186	0.05%
2021/07/05	1	9.04	7	9.06	9.04	-6	25,312	-0.02%
2021/07/02	0.1	9.00	7	9.10	9.01	-6.9	25,414	-0.03%
2021/07/01	7	9.09	6	9.10	9.00	1	25,368	0.00%
2021/06/30	0	0.00	20	8.98	8.94	-20	25,199	-0.08%
2021/06/29	25	8.93	1	8.95	8.90	24	25,170	0.10%
2021/06/28	5	8.99	1	9.00	8.99	4	25,123	0.02%
2021/06/25	10	9.06	2	9.23	9.03	8	25,133	0.03%
2021/06/24	33	9.16	36	9.15	9.14	-3	25,110	-0.01%
2021/06/23	0	0.00	2	9.05	9.00	-2	25,005	-0.01%
2021/06/22	3	9.00	2	9.04	8.97	1	25,009	0.00%
2021/06/21	24	8.89	0	0.00	8.89	24	25,125	0.10%
2021/06/17	0	0.00	2	9.19	9.09	-2	25,285	-0.01%
2021/06/16	0	0.00	4	9.15	9.06	-4	25,458	-0.02%
2021/06/15	0	0.00	4	9.12	9.07	-4	25,985	-0.02%
2021/06/11	0	0.00	1	9.03	9.00	-1	25,989	0.00%
2021/06/10	22	8.98	0	0.00	8.98	22	26,001	0.08%
2021/06/09	15	9.03	0	0.00	9.02	15	25,990	0.06%
2021/06/08	5	9.09	0	0.00	9.07	5	25,997	0.02%
2021/06/07	12	9.08	0	0.00	9.06	12	26,055	0.05%
2021/06/04	6	9.24	0	0.00	9.20	6	25,989	0.02%
2021/06/03	7	9.37	12	9.38	9.36	-5	25,963	-0.02%
2021/06/02	0	0.00	8	9.20	9.18	-8	25,793	-0.03%
2021/06/01	0	0.00	1	9.02	9.04	-1	25,615	0.00%
2021/05/31	1	9.05	2	9.09	9.00	-1	25,654	0.00%
2021/05/28	0	0.00	11	9.03	9.01	-11	25,598	-0.04%
2021/05/27	0	0.00	3	8.99	8.91	-3	25,503	-0.01%
2021/05/26	24	8.86	0	0.00	8.93	24	25,520	0.09%
2021/05/25	1	9.01	1	8.95	8.93	0	25,292	0.00%
2021/05/21	2	8.85	0	0.00	8.92	2	25,371	0.01%
2021/05/19	0	0.00	10	8.89	8.88	-10	25,292	-0.04%
2021/05/18	3	8.32	8	8.71	8.77	-5	25,200	-0.02%
2021/05/17	25	8.07	0	0.00	8.04	25	25,059	0.10%
2021/05/14	6	8.91	0	0.00	8.92	6	24,531	0.02%
2021/05/13	2	9.00	12	8.73	8.95	-10	24,282	-0.04%
2021/05/12	72	9.44	2	9.24	9.15	70	23,904	0.29%
2021/05/11	29	9.89	4	10.53	10.05	25	23,032	0.11%
2021/05/10	9	10.31	21	10.39	10.45	-12	22,545	-0.05%
2021/05/07	6	10.25	6	10.28	10.25	0	22,474	0.00%
2021/05/06	2	10.28	2	10.15	10.20	0	22,267	0.00%
2021/05/05	5	10.04	0.5	10.05	10.15	4.5	21,959	0.02%
2021/05/04	20	10.04	60	10.60	9.98	-40	21,897	-0.18%
2021/05/03	2	10.35	0	0.00	10.40	2	21,130	0.01%
2021/04/29	91	10.77	16	10.88	10.80	75	20,756	0.36%
2021/04/28	13	10.30	3	10.48	10.55	10	19,900	0.05%
2021/04/27	20	10.48	0	0.00	10.45	20	19,460	0.10%
2021/04/26	26	10.71	2	10.75	10.65	24	19,166	0.13%
2021/04/23	21	11.17	100	11.32	11.05	-79	18,381	-0.43%
2021/04/22	15	10.80	116	10.69	11.10	-101	16,093	-0.63%	大賣/鉅額交易
2021/04/21	4	10.08	22	10.13	10.10	-18	13,194	-0.14%
2021/04/20	30	10.02	36	10.08	10.10	-6	12,851	-0.05%
2021/04/19	3	9.71	39	9.81	9.90	-36	12,155	-0.30%
2021/04/16	0	0.00	4	9.54	9.51	-4	11,828	-0.03%
2021/04/15	5	9.49	20	9.46	9.51	-15	11,929	-0.13%
2021/04/14	8	9.09	8	9.27	9.28	0	11,754	0.00%
2021/04/13	39	9.32	24	9.48	9.18	15	12,099	0.12%
2021/04/12	8	9.23	40	9.26	9.32	-32	11,918	-0.27%
2021/04/09	0	0.00	19	9.12	9.10	-19	12,116	-0.16%
2021/04/08	0	0.00	28	9.04	9.05	-28	12,404	-0.23%
2021/04/07	2	8.90	8	9.02	9.00	-6	13,048	-0.05%
2021/04/06	1	8.88	4	8.88	8.90	-3	13,894	-0.02%
2021/04/01	5	8.87	2	8.97	8.89	3	14,778	0.02%
2021/03/31	10	8.90	0	0.00	8.94	10	15,087	0.07%
2021/03/30	0	0.00	17	8.97	8.96	-17	15,499	-0.11%
2021/03/29	6	8.91	14	8.91	8.93	-8	15,755	-0.05%
2021/03/26	1	8.80	7	8.83	8.83	-6	16,693	-0.04%
2021/03/25	5	8.70	6	8.72	8.70	-1	16,838	-0.01%
2021/03/24	33.1	8.73	0	0.00	8.71	33.1	16,979	0.20%
2021/03/23	9.1	8.86	10	8.84	8.82	-0.9	16,972	-0.01%
2021/03/22	10	8.90	0	0.00	8.91	10	17,138	0.06%
2021/03/19	15	9.01	0	0.00	9.01	15	17,440	0.09%
2021/03/18	25	9.17	14	9.18	9.16	11	18,251	0.06%
2021/03/17	6	8.96	0	0.00	8.96	6	17,861	0.03%
2021/03/16	0	0.00	14	8.98	9.00	-14	18,116	-0.08%
2021/03/15	7.2	8.96	3	8.97	8.96	4.2	18,643	0.02%
2021/03/12	0	0.00	2	9.10	9.00	-2	19,372	-0.01%
2021/03/11	0	0.00	21	9.07	9.06	-21	19,676	-0.11%
2021/03/10	0	0.00	4	9.04	9.00	-4	20,282	-0.02%
2021/03/09	0	0.00	4	9.02	8.96	-4	21,948	-0.02%
2021/03/08	9	8.94	2	9.04	8.92	7	23,443	0.03%
2021/03/05	14	8.96	0	0.00	8.95	14	26,014	0.05%
2021/03/04	6	9.01	2	9.10	9.01	4	27,208	0.01%
2021/03/03	4	8.95	0	0.00	9.04	4	27,421	0.01%
2021/03/02	18	9.06	8	9.11	8.96	10	27,600	0.04%
2021/02/26	14	8.97	0	0.00	9.09	14	27,636	0.05%
2021/02/25	7	9.03	0	0.00	9.03	7	27,640	0.03%
2021/02/24	4	8.96	2	9.16	8.96	2	27,639	0.01%
2021/02/23	0	0.00	11	9.11	9.13	-11	27,486	-0.04%
2021/02/22	0	0.00	2	9.06	9.01	-2	27,364	-0.01%
2021/02/19	18.1	8.96	4.7	9.00	8.99	13.4	27,316	0.05%
2021/02/18	0	0.00	7.1	9.01	9.01	-7.1	27,282	-0.03%
2021/02/17	0	0.00	17	8.93	8.91	-17	27,204	-0.06%
2021/02/01	9	8.26	9	8.48	8.47	0	27,357	0.00%
2021/01/29	23	8.56	0	0.00	8.34	23	27,278	0.08%
2021/01/28	35	8.65	1	8.71	8.64	34	27,095	0.13%
2021/01/26	60	8.81	0	0.00	8.80	60	26,952	0.22%
2021/01/22	5	8.91	0	0.00	8.94	5	26,656	0.02%
2021/01/21	14	9.05	14.1	9.29	9.04	-0.1	26,503	0.00%
2021/01/20	17	9.00	0	0.00	8.97	17	26,179	0.06%
2021/01/19	5	9.21	18	9.42	9.20	-13	25,958	-0.05%
2021/01/18	0	0.00	10	9.00	8.98	-10	25,545	-0.04%
2021/01/15	15	9.06	5	9.09	9.08	10	25,420	0.04%
2021/01/14	13	9.17	0	0.00	9.14	13	25,126	0.05%
2021/01/13	0	0.00	20	9.41	9.29	-20	24,880	-0.08%
2021/01/12	34	9.30	0	0.00	9.25	34	24,771	0.14%
2021/01/11	61	9.61	18	9.58	9.51	43	24,398	0.18%
2021/01/08	30	9.78	0	0.00	9.78	30	24,098	0.12%
2021/01/07	1	9.92	13	10.00	9.94	-12	23,797	-0.05%
2021/01/06	64	9.88	0	0.00	9.79	64	23,490	0.27%
2021/01/05	10	10.05	0	0.00	10.05	10	22,877	0.04%
2021/01/04	53	10.13	18	10.38	10.25	35	22,612	0.15%
2020/12/31	15	9.95	52	9.99	10.00	-37	22,054	-0.17%
2020/12/30	11	10.05	2	10.40	10.00	9	21,622	0.04%
2020/12/29	17	10.28	41	10.34	10.35	-24	20,837	-0.12%
2020/12/28	14	9.93	25	10.01	10.10	-11	19,890	-0.06%
2020/12/25	5	9.71	8	9.83	9.70	-3	18,950	-0.02%
2020/12/24	17	9.62	0	0.00	9.60	17	18,625	0.09%
2020/12/23	3	9.40	23	9.46	9.48	-20	18,262	-0.11%
2020/12/22	9	9.62	36	9.68	9.39	-27	18,028	-0.15%
2020/12/21	0	0.00	1	9.30	9.31	-1	17,152	-0.01%
2020/12/18	2	9.29	40	9.32	9.29	-38	17,057	-0.22%
2020/12/17	0	0.00	10	9.24	9.23	-10	17,001	-0.06%
2020/12/15	1	9.30	2	9.29	9.21	-1	16,610	-0.01%
2020/12/14	66	9.37	62	9.28	9.46	4	16,176	0.02%
2020/12/11	9	8.78	0	0.00	8.81	9	15,284	0.06%
2020/12/10	3	8.86	0	0.00	8.90	3	15,159	0.02%
2020/12/09	52	9.07	35	9.03	8.92	17	14,908	0.11%
2020/12/08	54	8.86	4	8.93	8.70	50	14,513	0.34%
2020/12/07	9	9.16	1	9.20	9.12	8	13,856	0.06%
2020/12/04	17	9.20	15	9.25	9.28	2	13,621	0.01%
2020/12/03	53	9.51	48	9.67	9.28	5	13,063	0.04%
2020/12/02	7	9.67	56	9.56	9.65	-49	11,706	-0.42%
2020/12/01	132	9.11	166	9.29	9.10	-34	10,290	-0.33%	大買/大賣/
2020/11/30	20	8.71	58	8.65	8.99	-38	7,751	-0.49%
2020/11/27	5	8.10	12	8.13	8.18	-7	6,575	-0.11%
2020/11/26	0	0.00	12	8.01	8.04	-12	6,331	-0.19%
2020/11/25	0	0.00	8	7.85	7.88	-8	6,286	-0.13%
2020/11/24	3	7.78	3	7.78	7.76	0	6,251	0.00%
2020/11/23	0	0.00	2	7.70	7.71	-2	6,323	-0.03%
2020/11/18	10	7.66	0	0.00	7.67	10	6,408	0.16%
2020/11/16	0	0.00	4	7.60	7.59	-4	6,767	-0.06%
2020/11/12	3	7.61	3	7.78	7.61	0	7,017	0.00%
2020/11/11	0	0.00	3.4	7.73	7.74	-3.4	7,425	-0.05%
2020/11/10	2	7.67	3	7.71	7.63	-1	7,482	-0.01%
2020/11/09	0	0.00	3	7.64	7.64	-3	7,573	-0.04%
2020/11/02	5	7.33	0	0.00	7.34	5	8,148	0.06%
2020/10/29	9	7.36	0	0.00	7.40	9	8,239	0.11%
2020/10/28	12	7.48	84	7.50	7.48	-72	8,244	-0.87%
2020/10/27	0	0.00	1	7.55	7.56	-1	8,195	-0.01%
2020/10/26	0	0.00	36	7.55	7.56	-36	8,174	-0.44%
2020/10/23	4	7.49	0	0.00	7.51	4	8,196	0.05%
2020/10/20	3	7.46	0	0.00	7.44	3	8,500	0.04%
2020/10/16	26	7.49	0	0.00	7.44	26	8,838	0.29%
2020/10/15	0	0.00	30.5	7.56	7.55	-30.5	8,802	-0.35%
2020/10/13	21	7.55	0	0.00	7.55	21	9,202	0.23%
2020/10/12	30	7.64	20	7.71	7.63	10	9,177	0.11%
2020/10/08	100	7.68	14	7.67	7.64	86	9,236	0.93%
2020/10/06	11	7.56	40	7.56	7.58	-29	9,364	-0.31%
2020/09/30	2	7.55	0	0.00	7.54	2	9,557	0.02%
2020/09/29	8	7.57	0	0.00	7.55	8	9,636	0.08%
2020/09/28	5	7.68	0	0.00	7.73	5	9,611	0.05%
2020/09/25	3	7.43	0	0.00	7.46	3	9,578	0.03%
2020/09/24	15	7.65	50	7.67	7.51	-35	9,479	-0.37%
2020/09/23	6	7.84	0	0.00	7.79	6	9,314	0.06%
2020/09/22	3	8.11	20	8.14	8.09	-17	9,202	-0.18%
2020/09/17	0.6	8.26	0	0.00	8.26	0.6	8,992	0.01%
2020/09/16	24	8.27	0	0.00	8.20	24	8,960	0.27%
2020/09/15	3	8.30	0	0.00	8.31	3	8,881	0.03%
2020/09/14	20	8.34	0	0.00	8.34	20	8,859	0.23%
2020/09/11	30	8.38	6	8.46	8.34	24	8,839	0.27%
2020/09/10	0	0.00	6	8.40	8.39	-6	8,717	-0.07%
2020/09/09	3	8.25	6	8.36	8.32	-3	8,627	-0.03%
2020/09/08	40	8.33	6	8.41	8.29	34	8,513	0.40%
2020/09/07	1	8.27	12	8.36	8.30	-11	8,457	-0.13%
2020/09/04	0	0.00	6	8.22	8.16	-6	8,184	-0.07%
2020/09/03	3	8.14	0	0.00	8.12	3	8,110	0.04%
2020/09/02	0	0.00	10	8.11	8.08	-10	8,035	-0.12%
2020/09/01	10	8.18	0	0.00	8.16	10	8,047	0.12%
2020/08/31	1	8.30	5	8.20	8.17	-4	8,022	-0.05%
2020/08/28	2	8.14	3	8.18	8.12	-1	7,868	-0.01%
2020/08/27	0	0.00	1	8.07	8.10	-1	7,843	-0.01%
2020/08/25	0	0.00	3	8.08	8.01	-3	7,963	-0.04%
2020/08/21	0	0.00	9	7.98	7.95	-9	7,870	-0.11%
2020/08/20	12	7.76	0	0.00	7.77	12	7,681	0.16%
2020/08/17	0	0.00	59	8.09	8.15	-59	7,234	-0.82%
2020/08/14	86	7.73	80	7.83	7.84	6	6,715	0.09%
2020/08/13	49	7.80	2	7.97	7.77	47	6,556	0.72%
2020/08/12	1	8.13	4	8.09	8.01	-3	6,386	-0.05%
2020/08/11	0	0.00	14	8.00	8.00	-14	6,152	-0.23%
2020/08/10	0	0.00	51	7.94	7.99	-51	6,005	-0.85%
2020/08/07	40	7.76	30	7.85	7.75	10	5,832	0.17%
2020/08/05	0	0.00	3	7.80	7.70	-3	5,722	-0.05%
2020/08/04	0	0.00	6	7.63	7.69	-6	5,730	-0.10%
2020/08/03	0	0.00	40	7.47	7.53	-40	5,657	-0.71%
2020/07/31	40	7.46	0	0.00	7.47	40	5,632	0.71%
2020/07/27	6	7.42	4	7.39	7.36	2	5,707	0.04%
2020/07/23	0	0.00	46	7.73	7.73	-46	5,572	-0.83%
2020/07/21	0	0.00	3	7.42	7.44	-3	5,245	-0.06%
2020/07/20	3	7.31	3	7.39	7.41	0	5,264	0.00%
2020/07/17	40	7.59	59	7.32	7.39	-19	5,250	-0.36%
2020/07/15	53	7.18	0	0.00	7.18	53	4,939	1.07%
2020/07/14	3	7.23	0	0.00	7.28	3	4,911	0.06%
2020/07/13	0	0.00	3	7.48	7.39	-3	4,844	-0.06%
2020/07/08	0	0.00	1	7.25	7.26	-1	4,709	-0.02%
2020/07/07	5	7.20	0	0.00	7.17	5	4,781	0.10%
2020/06/30	0	0.00	110	7.08	7.10	-110	5,143	-2.14%	大賣/鉅額交易
2020/06/22	3	7.23	20	7.20	7.17	-17	5,351	-0.32%
2020/06/19	0	0.00	2	7.12	7.19	-2	5,526	-0.04%
2020/06/18	10	7.07	0	0.00	7.09	10	5,601	0.18%
2020/06/17	120	7.06	0	0.00	7.08	120	5,608	2.14%	大買/鉅額交易
2020/06/16	0	0.00	50	7.00	7.02	-50	5,670	-0.88%
2020/06/10	50	7.21	0	0.00	7.14	50	6,000	0.83%
2020/06/08	1	7.17	1	7.16	7.12	0	6,344	0.00%
2020/06/04	0	0.00	3	7.09	7.03	-3	6,318	-0.05%
2020/06/03	0	0.00	23	6.96	6.97	-23	6,333	-0.36%
2020/06/02	10	6.85	0	0.00	6.85	10	6,243	0.16%
2020/06/01	0	0.00	3	6.93	6.83	-3	6,223	-0.05%
2020/05/28	5	6.79	10	6.75	6.74	-5	5,929	-0.08%
2020/05/25	3	6.71	0	0.00	6.75	3	5,958	0.05%
2020/05/22	13	6.75	0	0.00	6.73	13	6,036	0.22%
2020/05/14	0	0.00	50	6.79	6.78	-50	5,935	-0.84%
2020/05/13	7	6.89	0	0.00	6.87	7	5,914	0.12%
2020/05/11	2	7.01	0	0.00	6.98	2	5,906	0.03%
2020/05/06	3	6.81	0	0.00	6.83	3	5,876	0.05%
2020/05/04	50	6.89	0	0.00	6.90	50	5,870	0.85%
2020/04/30	0	0.00	50	7.10	7.12	-50	5,819	-0.86%
2020/04/27	50	6.84	0	0.00	6.83	50	5,776	0.87%
2020/04/23	0	0.00	50	6.73	6.71	-50	5,712	-0.88%
2020/04/22	10	6.58	0	0.00	6.58	10	5,635	0.18%
2020/04/21	40	6.52	0	0.00	6.42	40	5,594	0.72%
2020/04/17	0	0.00	2	6.94	6.79	-2	5,616	-0.04%
2020/04/13	2	6.75	40	6.75	6.75	-38	5,567	-0.68%
2020/04/10	40	6.57	4	6.60	6.70	36	5,539	0.65%
2020/04/08	0	0.00	22	6.12	6.15	-22	5,245	-0.42%
2020/04/01	2	5.83	40	5.88	5.89	-38	5,113	-0.74%
2020/03/31	2	5.83	0	0.00	5.85	2	5,206	0.04%
2020/03/27	2	5.65	20	5.74	5.67	-18	5,126	-0.35%
2020/03/26	10	5.71	0	0.00	5.68	10	5,054	0.20%
2020/03/25	10	5.56	203	5.49	5.56	-193	5,031	-3.84%	大賣/鉅額交易
2020/03/24	205	5.40	0	0.00	5.32	205	4,822	4.25%	大買/鉅額交易
2020/03/20	150	5.20	170	5.25	5.28	-20	4,751	-0.42%	大買/大賣/
2020/03/19	55	5.02	0.2	5.00	5.00	54.8	4,683	1.17%
2020/03/17	0	0.00	10	5.55	5.65	-10	4,436	-0.23%
2020/03/16	16	5.86	0	0.00	5.74	16	4,318	0.37%
2020/03/13	5	5.84	0	0.00	6.04	5	4,255	0.12%
2020/03/12	12	6.54	0	0.00	6.47	12	3,951	0.30%
2020/03/10	55	6.90	50	6.97	6.98	5	3,811	0.13%
2020/03/09	8	7.15	58	7.12	7.00	-50	3,823	-1.31%
2020/03/04	0	0.00	20	7.21	7.21	-20	3,788	-0.53%
2020/03/03	0	7.19	0	0.00	7.24	0	3,782	0.00%
2020/03/02	20	7.19	0	0.00	7.13	20	3,735	0.54%
2020/02/26	7	7.07	0	0.00	7.10	7	3,652	0.19%
2020/02/17	50	7.26	0	0.00	7.27	50	3,843	1.30%
2020/02/12	0	0.00	60	7.33	7.33	-60	4,221	-1.42%
2020/02/11	60	7.27	0	0.00	7.29	60	4,272	1.40%
2020/02/03	2	7.17	0	0.00	7.18	2	4,517	0.04%
2020/01/31	2	7.34	2	7.35	7.36	0	4,556	0.00%
2020/01/30	6	7.33	0	0.00	7.24	6	4,588	0.13%
2020/01/20	0	0.00	75	7.72	7.75	-75	4,544	-1.65%
2020/01/17	0	0.00	20	7.71	7.70	-20	4,626	-0.43%
2020/01/14	0	0.00	30	7.72	7.71	-30	5,150	-0.58%
2020/01/13	0	0.00	160	7.77	7.80	-160	5,487	-2.92%	大賣/鉅額交易
2020/01/10	30	7.66	70	7.69	7.71	-40	5,662	-0.71%
2020/01/09	0	0.00	50	7.58	7.58	-50	5,929	-0.84%
2020/01/08	29	7.45	0	0.00	7.42	29	6,170	0.47%
2020/01/07	1	7.58	40	7.58	7.56	-39	6,276	-0.62%
2020/01/06	11	7.64	0	0.00	7.62	11	6,445	0.17%
2020/01/03	33	7.73	0	0.00	7.74	33	6,450	0.51%
2019/12/31	23	7.80	0	0.00	7.78	23	6,524	0.35%
2019/12/26	102	7.84	0	0.00	7.80	102	6,496	1.57%	大買/鉅額交易
2019/12/25	3	7.89	0	0.00	7.85	3	6,381	0.05%
2019/12/24	3	7.92	0	0.00	7.86	3	6,464	0.05%
2019/12/23	30	7.84	0	0.00	7.82	30	6,836	0.44%
2019/12/20	26	7.89	0	0.00	7.85	26	6,906	0.38%
2019/12/19	100	7.96	0	0.00	7.93	100	6,953	1.44%
2019/12/17	5	7.88	61	7.91	7.93	-56	7,141	-0.78%
2019/12/13	50	7.84	0	0.00	7.84	50	7,069	0.71%
2019/12/10	0	0.00	9	7.90	7.86	-9	7,095	-0.13%
2019/12/06	0	0.00	3	7.84	7.79	-3	7,243	-0.04%
2019/12/05	0	0.00	40	7.75	7.74	-40	7,338	-0.55%
2019/12/04	47	7.70	0	0.00	7.71	47	7,360	0.64%
2019/12/03	3	7.75	0	0.00	7.75	3	7,381	0.04%
2019/11/29	30	7.85	30	7.82	7.82	0	7,393	0.00%
2019/11/21	6	7.77	0	0.00	7.77	6	7,518	0.08%
2019/11/19	3	7.81	0	0.00	7.81	3	7,475	0.04%
2019/11/14	3	7.81	0	0.00	7.81	3	7,480	0.04%
2019/11/13	3	7.85	0	0.00	7.93	3	7,334	0.04%
2019/11/12	3	7.89	6	8.07	7.90	-3	7,328	-0.04%
2019/11/11	12	7.91	20	7.91	7.85	-8	7,017	-0.11%
2019/11/08	12	8.03	0	0.00	8.01	12	6,935	0.17%
2019/11/07	23	8.12	0	0.00	8.07	23	6,864	0.34%
2019/11/06	6	8.09	0	0.00	8.09	6	6,830	0.09%
2019/11/05	0	0.00	15	8.18	8.14	-15	6,779	-0.22%
2019/11/04	0	0.00	45	8.23	8.12	-45	6,762	-0.67%
2019/10/31	9	8.14	0	0.00	8.12	9	6,873	0.13%
2019/10/30	0	0.00	91	8.30	8.26	-91	6,817	-1.33%
2019/10/29	9	8.20	0	0.00	8.18	9	6,717	0.13%
2019/10/28	3	8.23	0	0.00	8.24	3	6,664	0.05%
2019/10/25	6	8.25	2	8.29	8.26	4	6,618	0.06%
2019/10/24	3	8.28	0	0.00	8.31	3	6,553	0.05%
2019/10/23	5	8.31	45	8.46	8.35	-40	6,464	-0.62%
2019/10/22	12	8.33	9	8.45	8.30	3	6,240	0.05%
2019/10/21	190	8.38	31	8.36	8.39	159	6,043	2.63%	大買/鉅額交易
2019/10/18	6	8.12	3	8.25	8.11	3	5,680	0.05%
2019/10/17	0	0.00	20	8.17	8.16	-20	5,470	-0.37%
2019/10/16	0	0.00	6	8.08	8.00	-6	5,140	-0.12%
2019/10/15	0	0.00	21	8.05	8.03	-21	4,854	-0.43%
2019/10/14	0	0.00	158	7.93	7.98	-158	4,692	-3.37%	大賣/鉅額交易
2019/10/09	40	7.74	6	7.77	7.74	34	4,526	0.75%
2019/10/08	0	0.00	19	7.90	7.88	-19	4,483	-0.42%
2019/10/07	56	7.82	0	0.00	7.84	56	4,400	1.27%
2019/10/03	11	7.73	0	0.00	7.82	11	4,339	0.25%
2019/10/02	13	7.77	0	0.00	7.75	13	4,330	0.30%
2019/10/01	2	7.77	0	0.00	7.78	2	4,312	0.05%
2019/09/27	32	7.75	0	0.00	7.76	32	4,278	0.75%
2019/09/26	47	8.00	0	0.00	7.85	47	4,203	1.12%
2019/09/25	10	7.93	0	0.00	8.01	10	3,810	0.26%
2019/09/24	33	7.98	3	8.10	7.96	30	3,862	0.78%
2019/09/23	0	0.00	23	8.07	8.08	-23	3,883	-0.59%
2019/09/20	0	0.00	9	7.98	7.98	-9	3,788	-0.24%
2019/09/19	7	7.89	0	0.00	7.87	7	3,707	0.19%
2019/09/18	15	7.92	0	0.00	7.88	15	3,738	0.40%
2019/09/17	5	7.94	0	0.00	7.91	5	3,758	0.13%
2019/09/12	14	7.96	0	0.00	7.96	14	3,816	0.37%
2019/09/11	17	7.95	5	7.95	7.93	12	3,786	0.32%
2019/09/10	0	0.00	20	7.78	7.81	-20	3,703	-0.54%
2019/09/09	20	7.74	30	7.81	7.74	-10	3,659	-0.27%
2019/09/06	51	7.70	0	0.00	7.70	51	3,593	1.42%
2019/09/05	0	0.00	51	7.67	7.76	-51	3,643	-1.40%
2019/09/03	55	7.60	20	7.63	7.60	35	3,896	0.90%
2019/08/19	2	7.44	3	7.47	7.52	-1	5,354	-0.02%
2019/08/16	0	0.00	30	7.35	7.39	-30	5,558	-0.54%
2019/08/15	30	7.34	0	0.00	7.34	30	5,860	0.51%
2019/08/06	2	7.28	0	0.00	7.31	2	7,336	0.03%
2019/08/05	1	7.30	0	0.00	7.28	1	7,347	0.01%
2019/08/02	1	7.47	0	0.00	7.50	1	7,226	0.01%
2019/07/30	2	7.70	0	0.00	7.69	2	7,306	0.03%
2019/07/29	2	7.71	0	0.00	7.71	2	7,340	0.03%
2019/07/26	2	7.70	0	0.00	7.70	2	7,331	0.03%
2019/07/24	2	7.72	0	0.00	7.73	2	7,310	0.03%
2019/07/23	2	7.74	0	0.00	7.74	2	7,306	0.03%
2019/07/22	8	7.74	2	7.74	7.73	6	7,309	0.08%
2019/07/19	4	7.76	0	0.00	7.75	4	7,282	0.05%
2019/07/18	2	7.80	0	0.00	7.75	2	7,333	0.03%
2019/07/16	0	0.00	30	7.74	7.74	-30	7,439	-0.40%
2019/07/15	11	7.75	0	0.00	7.76	11	7,433	0.15%
2019/07/12	7	7.78	0	0.00	7.79	7	7,452	0.09%
2019/07/11	13	7.76	0	0.00	7.75	13	7,464	0.17%
2019/06/25	6	7.85	0	0.00	7.83	6	8,422	0.07%
2019/06/18	6	7.88	0	0.00	7.82	6	8,680	0.07%
2019/06/17	0	0.00	10	7.94	7.93	-10	8,662	-0.12%
2019/06/13	6	7.92	0	0.00	7.89	6	8,638	0.07%
2019/06/12	29	8.00	0	0.00	7.98	29	8,672	0.33%
2019/06/11	57	8.14	0	0.00	8.03	57	8,608	0.66%
2019/06/10	3	8.28	22	8.30	8.31	-19	8,342	-0.23%
2019/06/05	0	0.00	3	8.39	8.33	-3	8,332	-0.04%
2019/06/04	29	8.34	0	0.00	8.32	29	8,312	0.35%
2019/05/31	3	8.37	0	0.00	8.39	3	8,181	0.04%
2019/05/30	0	0.00	3	8.45	8.41	-3	8,132	-0.04%
2019/05/29	3	8.38	10	8.45	8.37	-7	8,110	-0.09%
2019/05/28	14	8.38	16	8.60	8.32	-2	8,080	-0.02%
2019/05/27	0	0.00	18	8.56	8.53	-18	7,814	-0.23%
2019/05/24	0	0.00	9	8.43	8.42	-9	7,577	-0.12%
2019/05/23	0	0.00	12	8.38	8.36	-12	7,470	-0.16%
2019/05/22	0	0.00	18	8.31	8.31	-18	7,281	-0.25%
2019/05/21	0	0.00	9	8.21	8.21	-9	7,051	-0.13%
2019/05/20	0	0.00	20	8.19	8.21	-20	7,286	-0.27%
2019/05/17	3	8.05	11	8.26	8.08	-8	7,178	-0.11%
2019/05/16	0	0.00	34	8.10	8.11	-34	6,870	-0.49%
2019/05/15	1	7.98	14	8.01	7.90	-13	6,430	-0.20%
2019/05/14	2	7.76	5	7.91	7.90	-3	6,379	-0.05%
2019/05/10	9	7.82	3	7.94	7.82	6	6,238	0.10%
2019/05/09	0	0.00	15	7.90	7.91	-15	6,196	-0.24%
2019/05/06	13	7.78	0	0.00	7.73	13	6,037	0.22%
2019/05/02	5	7.81	0	0.00	7.83	5	6,015	0.08%
2019/04/30	6	7.77	0	0.00	7.80	6	6,014	0.10%
2019/04/29	3	7.76	0	0.00	7.78	3	6,062	0.05%
2019/04/26	6	7.79	0	0.00	7.78	6	6,123	0.10%
2019/04/25	5	7.83	0	0.00	7.83	5	6,155	0.08%
2019/04/24	6	7.83	13	7.91	7.82	-7	6,492	-0.11%
2019/04/23	0	0.00	15	7.88	7.90	-15	6,436	-0.23%
2019/04/22	3	7.71	0	0.00	7.75	3	6,329	0.05%
2019/04/18	3	7.71	0	0.00	7.71	3	6,431	0.05%
2019/04/17	0	0.00	3	7.85	7.83	-3	6,925	-0.04%
2019/04/16	1	7.77	0	0.00	7.75	1	6,895	0.01%
2019/04/12	6	7.80	0	0.00	7.78	6	6,931	0.09%
2019/04/11	0	0.00	3	7.93	7.85	-3	6,916	-0.04%
2019/04/10	0	0.00	6	7.88	7.85	-6	6,878	-0.09%
2019/04/09	5	7.88	10	7.88	7.88	-5	6,869	-0.07%
2019/04/03	2	7.72	0	0.00	7.69	2	6,798	0.03%
2019/04/01	39	7.72	0	0.00	7.69	39	6,715	0.58%
2019/03/29	0	0.00	8	8.16	8.05	-8	6,355	-0.13%
2019/03/28	1	8.24	12	8.17	8.10	-11	6,262	-0.18%
2019/03/27	0	0.00	6	8.04	8.04	-6	6,021	-0.10%
2019/03/25	8	7.96	0	0.00	7.99	8	6,108	0.13%
2019/03/21	0	0.00	15	8.12	8.10	-15	6,148	-0.24%
2019/03/20	0	0.00	2	8.03	8.03	-2	6,672	-0.03%
2019/03/15	0	0.00	5	8.06	8.02	-5	7,059	-0.07%
2019/03/12	0	0.00	4	8.02	7.99	-4	7,454	-0.05%
2019/03/11	0	0.00	2	7.98	7.99	-2	7,633	-0.03%
2019/03/08	5	7.84	12	7.84	7.91	-7	7,764	-0.09%
2019/03/07	2	7.91	2	8.03	7.89	0	7,872	0.00%
2019/03/06	0	0.00	5	8.01	7.99	-5	7,971	-0.06%
2019/03/05	0	0.00	3	7.98	7.92	-3	8,223	-0.04%
2019/03/04	6	7.88	4	7.93	7.87	2	8,304	0.02%
2019/02/27	0	0.00	16	8.01	7.97	-16	8,516	-0.19%
2019/02/26	0	0.00	6	7.93	7.93	-6	8,401	-0.07%
2019/02/25	1	7.82	16	7.81	7.82	-15	8,358	-0.18%
2019/02/22	0	0.00	3	7.72	7.76	-3	8,381	-0.04%
2019/02/19	13	7.71	9	7.69	7.60	4	8,298	0.05%
2019/02/18	15	7.47	16	7.45	7.47	-1	7,979	-0.01%
2019/02/13	0	0.00	3	7.40	7.40	-3	7,870	-0.04%
2019/02/11	0	0.00	10	7.32	7.31	-10	7,783	-0.13%
2019/01/23	3	7.28	0	0.00	7.27	3	8,075	0.04%
2019/01/22	0	0.00	2	7.27	7.32	-2	8,146	-0.02%
2019/01/21	2	7.36	0	0.00	7.27	2	8,646	0.02%
2019/01/18	0	0.00	15	7.34	7.35	-15	8,687	-0.17%
2019/01/16	2	7.22	11	7.29	7.25	-9	8,889	-0.10%
2019/01/14	7	7.11	0	0.00	7.08	7	8,659	0.08%
2019/01/11	10	7.19	0	0.00	7.18	10	8,787	0.11%
2019/01/10	11	7.19	0	0.00	7.17	11	8,870	0.12%
2019/01/09	5	7.24	18	7.31	7.24	-13	8,862	-0.15%
2019/01/07	0	0.00	5	7.12	7.16	-5	8,585	-0.06%
2019/01/03	3	7.07	0	0.00	7.05	3	9,021	0.03%
2018/12/28	10	7.12	0	0.00	7.12	10	9,260	0.11%
2018/12/26	1	7.01	0	0.00	7.00	1	9,712	0.01%
2018/12/25	20	7.05	4	7.03	7.02	16	9,900	0.16%
2018/12/22	1	7.22	0	0.00	7.20	1	10,112	0.01%
2018/12/21	3	7.15	0	0.00	7.20	3	10,276	0.03%
2018/12/20	9	7.20	1	7.14	7.16	8	10,547	0.08%
2018/12/17	5	7.51	2	7.45	7.45	3	11,321	0.03%
2018/12/14	0	0.00	2	7.50	7.50	-2	11,320	-0.02%
2018/12/13	86	7.68	0	0.00	7.52	86	11,287	0.76%
2018/12/12	12	8.17	3	8.33	8.12	9	10,605	0.08%
2018/12/11	0	0.00	18	8.26	8.29	-18	10,664	-0.17%
2018/12/10	19	8.13	3	8.28	8.13	16	10,553	0.15%
2018/12/07	0	0.00	44	8.20	8.29	-44	10,391	-0.42%
2018/12/06	40	8.01	0	0.00	7.99	40	10,188	0.39%
2018/12/05	21	8.07	11	8.20	8.14	10	10,013	0.10%
2018/12/04	2	8.25	23	8.15	8.20	-21	9,988	-0.21%
2018/12/03	5	7.98	11	8.03	8.04	-6	9,836	-0.06%
2018/11/30	0	0.00	26	7.86	7.86	-26	9,691	-0.27%
2018/11/29	3	7.65	12	7.77	7.70	-9	9,638	-0.09%
2018/11/28	0	0.00	15	7.67	7.70	-15	9,597	-0.16%
2018/11/27	7	7.49	3	7.54	7.51	4	9,622	0.04%
2018/11/26	0	0.00	3	7.63	7.55	-3	9,548	-0.03%
2018/11/22	0	0.00	1	7.31	7.25	-1	9,483	-0.01%
2018/11/21	0	0.00	3	7.37	7.40	-3	9,407	-0.03%
2018/11/19	0	0.00	1	7.20	7.19	-1	9,304	-0.01%
2018/11/15	2	7.06	2	7.10	7.10	0	9,423	0.00%
2018/11/14	3	7.01	0	0.00	7.03	3	9,405	0.03%
2018/11/07	0	0.00	1	7.10	7.09	-1	9,581	-0.01%
2018/11/06	0	0.00	35	7.05	7.07	-35	9,747	-0.36%
2018/10/30	1	6.85	0	0.00	6.85	1	9,583	0.01%
2018/10/25	0	0.00	40	6.82	6.80	-40	9,128	-0.44%
2018/10/24	1	7.09	1	7.14	7.10	0	8,960	0.00%
2018/10/23	1	7.15	0	0.00	7.16	1	8,916	0.01%
2018/10/18	18	7.45	7	7.39	7.36	11	8,767	0.13%
2018/10/17	37	7.48	0	0.00	7.47	37	8,701	0.43%
2018/10/16	2	7.51	0	0.00	7.54	2	8,711	0.02%
2018/10/15	11	7.70	4	7.69	7.66	7	8,824	0.08%
2018/10/09	3	8.11	1	8.17	8.10	2	9,074	0.02%
2018/10/05	26	8.35	5	8.12	8.19	21	9,038	0.23%
2018/10/04	71	8.50	8	8.61	8.46	63	8,728	0.72%
2018/10/03	3	8.58	18	8.58	8.58	-15	8,530	-0.18%
2018/10/02	31	8.48	0	0.00	8.47	31	8,335	0.37%
2018/10/01	0	0.00	21	8.56	8.51	-21	8,256	-0.25%
2018/09/28	12	8.43	18	8.46	8.40	-6	8,133	-0.07%
2018/09/27	21	8.56	3	8.66	8.50	18	8,016	0.22%
2018/09/26	3	8.67	27	8.52	8.64	-24	7,748	-0.31%
2018/09/25	4	8.26	3	8.33	8.30	1	7,072	0.01%
2018/09/20	19	8.17	0	0.00	8.19	19	6,973	0.27%
2018/09/19	3	8.20	0	0.00	8.21	3	7,076	0.04%
2018/09/18	5	8.21	3	8.32	8.21	2	7,072	0.03%
2018/09/17	0	0.00	28	8.33	8.25	-28	7,087	-0.40%
2018/09/14	3	8.13	6	8.14	8.14	-3	6,942	-0.04%
2018/09/13	3	8.12	8	8.11	8.10	-5	6,992	-0.07%
2018/09/12	0	0.00	3	8.13	8.05	-3	7,220	-0.04%
2018/09/11	0	0.00	3	8.11	8.11	-3	7,327	-0.04%
2018/09/10	33	8.04	0	0.00	8.00	33	7,428	0.44%
2018/09/07	34	8.12	0	0.00	8.13	34	7,424	0.46%
2018/09/06	10	8.19	0	0.00	8.18	10	7,644	0.13%
2018/09/05	9	8.23	0	0.00	8.23	9	7,897	0.11%
2018/09/04	0	0.00	8	8.42	8.38	-8	8,059	-0.10%
2018/09/03	1	8.21	63	8.42	8.41	-62	8,329	-0.74%
2018/08/31	2	8.24	3	8.28	8.26	-1	9,466	-0.01%
2018/08/30	0	0.00	33	8.30	8.28	-33	10,720	-0.31%
2018/08/29	0	0.00	19	8.26	8.25	-19	10,681	-0.18%
2018/08/28	0	0.00	3	8.19	8.17	-3	10,558	-0.03%
2018/08/27	0	0.00	3	8.19	8.15	-3	10,554	-0.03%
2018/08/23	0	0.00	10	8.18	8.20	-10	10,594	-0.09%
2018/08/22	0	0.00	21	8.16	8.13	-21	10,833	-0.19%
2018/08/20	3	7.96	0	0.00	7.96	3	10,771	0.03%
2018/08/17	0	0.00	6	8.02	7.95	-6	10,898	-0.06%
2018/08/16	22	7.87	3	7.96	7.90	19	10,867	0.17%
2018/08/15	36	7.92	0	0.00	7.89	36	10,872	0.33%
2018/08/14	16	8.03	6	8.08	8.02	10	10,793	0.09%
2018/08/13	73	8.01	0	0.00	8.00	73	10,827	0.67%
2018/08/10	0	0.00	6	8.19	8.16	-6	10,844	-0.06%
2018/08/09	1	8.14	0	0.00	8.14	1	10,956	0.01%
2018/08/08	2	8.14	12	8.21	8.17	-10	11,197	-0.09%
2018/08/07	0	0.00	8	8.16	8.14	-8	11,223	-0.07%
2018/08/06	10	8.06	1	8.12	8.12	9	11,211	0.08%
2018/08/02	49	8.10	1	8.08	8.08	48	11,255	0.43%
2018/08/01	0	0.00	3	8.24	8.20	-3	11,162	-0.03%
2018/07/30	14	8.14	0	0.00	8.16	14	11,090	0.13%
2018/07/26	0	0.00	2	8.18	8.20	-2	10,997	-0.02%
2018/07/24	2	8.18	0	0.00	8.17	2	10,971	0.02%
2018/07/18	0	0.00	14	8.32	8.22	-14	10,370	-0.14%
2018/07/17	14	8.21	0	0.00	8.05	14	10,052	0.14%
2018/07/11	5	7.90	0	0.00	7.87	5	9,810	0.05%
2018/07/10	0	0.00	5	7.98	7.97	-5	9,881	-0.05%
2018/07/06	0	0.00	2	7.79	7.80	-2	9,904	-0.02%
2018/07/03	1	8.23	0	0.00	8.05	1	9,980	0.01%
2018/06/28	3	8.43	3	8.58	8.39	0	10,246	0.00%
2018/06/27	0	0.00	5	8.42	8.37	-5	10,252	-0.05%
2018/06/22	0	0.00	10	8.45	8.40	-10	10,589	-0.09%
2018/06/21	1	8.67	0	0.00	8.54	1	10,704	0.01%
2018/06/20	18	8.42	20	8.42	8.42	-2	10,683	-0.02%
2018/06/19	45	8.52	0	0.00	8.49	45	11,333	0.40%
2018/06/15	7	8.51	9	8.64	8.61	-2	11,238	-0.02%
2018/06/14	15	8.46	15	8.70	8.47	0	11,222	0.00%
2018/06/13	31	8.53	3.6	8.61	8.47	27.5	10,993	0.25%
2018/06/12	28	8.69	3	8.90	8.64	25	10,771	0.23%
2018/06/11	47	8.88	20	9.00	8.73	27	10,531	0.26%
2018/06/08	46	9.20	146	9.32	8.92	-100	10,175	-0.98%	大賣/
2018/06/07	144	8.82	137	8.59	8.87	7	8,713	0.08%	大買/大賣/
2018/06/06	12	8.02	12	8.15	8.07	0	7,642	0.00%
2018/06/05	53	8.02	0	0.00	8.01	53	7,577	0.70%
2018/06/04	12	8.05	0	0.00	8.05	12	7,551	0.16%
2018/06/01	18	8.04	0	0.00	8.03	18	7,536	0.24%
2018/05/31	16	8.10	3	8.18	8.07	13	7,507	0.17%
2018/05/30	36	7.99	21	8.13	8.16	15	7,465	0.20%
2018/05/29	12	8.06	7	8.06	8.07	5	7,164	0.07%
2018/05/25	3	8.11	12	8.17	8.09	-9	7,156	-0.13%
2018/05/23	9	8.02	0	0.00	8.03	9	7,161	0.13%
2018/05/22	6	8.03	0	0.00	8.02	6	7,111	0.08%
2018/05/21	16	8.02	3	8.13	8.03	13	7,114	0.18%
2018/05/18	8	8.06	12	8.16	8.06	-4	7,109	-0.06%
2018/05/17	3	8.03	3	8.12	8.01	0	7,002	0.00%
2018/05/16	1	8.07	62	8.04	8.05	-61	6,901	-0.88%
2018/05/15	1	7.85	32	7.84	7.86	-31	6,949	-0.45%
2018/05/11	0	0.00	4	7.72	7.65	-4	7,123	-0.06%
2018/05/10	20	7.70	18	7.72	7.66	2	7,103	0.03%
2018/05/09	0	0.00	6	7.68	7.60	-6	7,041	-0.09%
2018/05/08	0	0.00	9	7.67	7.65	-9	7,082	-0.13%
2018/05/07	0	0.00	9	7.65	7.61	-9	7,119	-0.13%
2018/05/03	24	7.55	0	0.00	7.54	24	7,174	0.33%
2018/05/02	0	0.00	129	7.61	7.65	-129	7,310	-1.76%	大賣/鉅額交易
2018/04/30	0	0.00	20	7.56	7.59	-20	7,380	-0.27%
2018/04/26	27	7.46	0	0.00	7.41	27	7,619	0.35%
2018/04/25	3	7.52	0	0.00	7.55	3	7,795	0.04%
2018/04/24	42	7.58	3	7.58	7.55	39	7,887	0.49%
2018/04/23	0	0.00	8	7.65	7.69	-8	7,900	-0.10%
2018/04/20	3	7.60	0	0.00	7.60	3	7,952	0.04%
2018/04/19	2	7.64	3	7.66	7.64	-1	7,971	-0.01%
2018/04/18	3	7.56	0	0.00	7.56	3	8,082	0.04%
2018/04/17	19	7.64	0	0.00	7.56	19	8,184	0.23%
2018/04/16	84	7.78	0	0.00	7.75	84	8,480	0.99%
2018/04/13	10	7.85	0	0.00	7.83	10	8,457	0.12%
2018/04/11	4	7.84	0	0.00	7.85	4	8,610	0.05%
2018/04/10	0	0.00	7	7.89	7.85	-7	8,623	-0.08%
2018/04/09	0	0.00	7	7.97	7.92	-7	8,635	-0.08%
2018/04/03	2	8.13	3	8.13	8.10	-1	8,562	-0.01%
2018/04/02	10	8.25	25.8	8.20	8.21	-15.8	8,524	-0.18%
2018/03/29	5	8.01	0	0.00	8.02	5	8,349	0.06%
2018/03/28	15	7.87	0	0.00	7.90	15	8,798	0.17%
2018/03/27	0	0.00	2	8.10	8.04	-2	9,280	-0.02%
2018/03/22	3	7.99	7	8.02	8.00	-4	9,121	-0.04%
2018/03/19	0	0.00	1	7.48	7.48	-1	8,517	-0.01%
2018/03/16	1	7.51	0	0.00	7.51	1	8,721	0.01%
2018/03/13	7	7.54	0	0.00	7.58	7	9,352	0.07%
2018/03/12	0	0.00	1	7.57	7.55	-1	9,652	-0.01%
2018/03/07	1	7.34	0	0.00	7.33	1	10,000	0.01%
2018/03/06	0	0.00	1	7.39	7.37	-1	10,666	-0.01%
2018/03/01	0	0.00	1	7.53	7.53	-1	12,874	-0.01%
2018/02/27	5	7.49	0	0.00	7.53	5	13,039	0.04%
2018/02/23	3	7.63	3	7.62	7.63	0	13,066	0.00%
2018/02/21	1	7.45	5	7.50	7.45	-4	13,403	-0.03%
2018/02/09	0	0.00	3	7.23	7.23	-3	13,289	-0.02%
2018/02/07	5	7.49	6	7.49	7.35	-1	13,237	-0.01%
2018/02/06	3	7.00	0	0.00	7.10	3	12,958	0.02%
2018/02/05	10	7.55	3	7.58	7.55	7	12,829	0.05%
2018/02/01	0	0.00	12	7.81	7.80	-12	12,806	-0.09%
2018/01/31	1	7.74	4	7.82	7.80	-3	12,817	-0.02%
2018/01/29	0	0.00	5	7.78	7.78	-5	12,873	-0.04%
2018/01/26	5	7.81	0	0.00	7.81	5	12,826	0.04%
2018/01/25	3	7.87	0	0.00	7.86	3	12,795	0.02%
2018/01/24	2	7.78	0	0.00	7.79	2	12,664	0.02%
2018/01/23	0	0.00	4	7.87	7.84	-4	12,586	-0.03%
2018/01/19	5	7.97	0	0.00	7.96	5	12,690	0.04%
2018/01/16	3	8.17	0	0.00	8.18	3	12,370	0.02%
2018/01/15	0	0.00	1	8.17	8.14	-1	12,409	-0.01%
2018/01/12	2	8.10	0	0.00	8.10	2	12,611	0.02%
2018/01/11	1	8.10	0	0.00	8.10	1	12,525	0.01%
2018/01/10	11	8.28	4	8.27	8.21	7	12,433	0.06%
2018/01/09	6	8.21	0	0.00	8.16	6	12,092	0.05%
2018/01/08	4	8.10	0	0.00	8.16	4	12,073	0.03%
2018/01/05	0	0.00	3	8.09	8.09	-3	11,977	-0.03%
2018/01/03	0	0.00	3	8.22	8.17	-3	12,108	-0.02%