中工 (2515)-日盛-中和券商分點個股進出

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

中工

(2515)

可現股當沖

股價
17.20
漲跌
▼0.25
漲幅
-1.43%
成交量
53,424張
產業
上市營建類股
422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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	3	9.23	1	9.27	9.26	2	3,142	0.06%
2023/04/06	0	0.00	0.2	9.25	9.26	-0.2	3,132	-0.01%
2023/03/31	0	0.00	0.2	9.23	9.26	-0.2	3,061	-0.01%
2023/03/30	0	0.00	2	9.20	9.22	-2	2,984	-0.07%
2023/03/29	0	0.00	11	9.13	9.17	-11	2,909	-0.38%
2023/03/27	1	9.12	0	0.00	9.13	1	2,873	0.03%
2023/03/24	0	0.00	8	9.13	9.14	-8	2,866	-0.28%
2023/03/23	6.4	9.19	3	9.23	9.20	3.4	2,819	0.12%
2023/03/21	1	9.20	2.1	9.18	9.19	-1.1	2,745	-0.04%
2023/03/20	0	0.00	3	9.15	9.18	-3	2,736	-0.11%
2023/03/17	1	9.11	8	9.09	9.10	-7	2,702	-0.26%
2023/03/16	17	9.05	1	9.10	9.01	16	2,713	0.59%
2023/03/15	5	9.15	8	9.20	9.07	-3	2,623	-0.11%
2023/03/14	3	9.03	15	9.03	8.94	-12	2,458	-0.49%
2023/03/13	4	8.70	0	0.00	8.69	4	2,228	0.18%
2023/03/10	5	8.78	0	0.00	8.78	5	2,234	0.22%
2023/03/09	0	0.00	1	8.86	8.85	-1	2,266	-0.04%
2023/03/06	2	8.82	2	8.84	8.84	0	2,309	0.00%
2023/03/03	1	8.75	1	8.78	8.79	0	2,306	0.00%
2023/03/01	0	0.00	0.1	8.78	8.69	-0.1	2,317	0.00%
2023/02/24	2	8.72	2.2	8.77	8.81	-0.2	2,289	-0.01%
2023/02/23	0	0.00	3	8.81	8.79	-3	2,235	-0.13%
2023/02/22	1	8.69	2	8.70	8.71	-1	2,194	-0.05%
2023/02/21	4	8.72	3	8.72	8.74	1	2,183	0.05%
2023/02/20	1	8.71	3	8.68	8.71	-2	2,208	-0.09%
2023/02/17	0	0.00	1	8.60	8.58	-1	2,220	-0.05%
2023/02/15	2	8.51	0	0.00	8.51	2	2,261	0.09%
2023/02/14	1	8.57	1	8.62	8.57	0	2,252	0.00%
2023/02/13	5	8.52	3	8.57	8.57	2	2,250	0.09%
2023/02/10	1	8.57	5	8.60	8.57	-4	2,235	-0.18%
2023/02/09	2	8.65	0	0.00	8.65	2	2,237	0.09%
2023/02/08	0	0.00	10	8.72	8.73	-10	2,241	-0.45%
2023/02/07	0	0.00	0.1	8.64	8.65	-0.1	2,200	0.00%
2023/02/06	1	8.58	0	0.00	8.61	1	2,204	0.05%
2023/02/03	3	8.56	5	8.59	8.60	-2	2,185	-0.09%
2023/02/02	0	0.00	1	8.50	8.51	-1	2,120	-0.05%
2023/02/01	0	0.00	5	8.44	8.48	-5	2,125	-0.24%
2023/01/30	0	0.00	2	8.31	8.33	-2	2,109	-0.09%
2023/01/17	2	8.20	0	0.00	8.23	2	2,113	0.09%
2023/01/16	1	8.25	0	0.00	8.23	1	2,140	0.05%
2023/01/13	0	0.00	2	8.31	8.27	-2	2,169	-0.09%
2023/01/12	0	0.00	3	8.33	8.30	-3	2,373	-0.13%
2023/01/11	0	0.00	17	8.28	8.26	-17	2,365	-0.72%
2023/01/10	1	8.20	3	8.26	8.22	-2	2,398	-0.08%
2023/01/09	0	0.00	0.2	8.21	8.20	-0.2	2,430	-0.01%
2023/01/05	10	8.16	10	8.21	8.18	0	2,639	0.00%
2023/01/04	0	0.00	11	8.17	8.16	-11	2,686	-0.41%
2023/01/03	9	8.11	9	8.15	8.11	0	2,734	0.00%
2022/12/30	0	0.00	8	8.16	8.14	-8	2,748	-0.29%
2022/12/29	3	8.11	0.1	8.14	8.12	2.9	2,774	0.11%
2022/12/28	9	8.20	0	0.00	8.18	9	2,801	0.32%
2022/12/26	6	8.24	0	0.00	8.23	6	2,837	0.21%
2022/12/23	5	8.24	0	0.00	8.25	5	2,863	0.17%
2022/12/22	21	8.30	0	0.00	8.29	21	2,920	0.72%
2022/12/20	3	8.26	0.3	8.27	8.26	2.7	3,035	0.09%
2022/12/19	0	0.00	1	8.41	8.34	-1	3,110	-0.03%
2022/12/16	2	8.41	0	0.00	8.36	2	3,166	0.06%
2022/12/15	0	0.00	5	8.51	8.49	-5	3,236	-0.15%
2022/12/14	0	0.00	1	8.47	8.51	-1	3,393	-0.03%
2022/12/13	1	8.40	2	8.47	8.40	-1	3,412	-0.03%
2022/12/12	0.3	8.41	2	8.41	8.43	-1.7	3,462	-0.05%
2022/12/09	0	0.00	1	8.39	8.38	-1	3,464	-0.03%
2022/12/08	0	0.00	8	8.30	8.37	-8	3,511	-0.23%
2022/12/06	0	0.00	0.1	8.32	8.22	-0.1	3,529	0.00%
2022/12/05	0	0.00	0.2	8.34	8.32	-0.2	3,520	-0.01%
2022/12/01	0	0.00	1	8.41	8.38	-1	3,523	-0.03%
2022/11/30	0	0.00	5	8.33	8.27	-5	3,507	-0.14%
2022/11/28	0	0.00	3	8.16	8.21	-3	3,479	-0.09%
2022/11/25	0	0.00	1	8.19	8.19	-1	3,476	-0.03%
2022/11/23	0	0.00	2	8.16	8.16	-2	3,473	-0.06%
2022/11/22	3	8.05	0	0.00	8.07	3	3,494	0.09%
2022/11/18	3	8.09	0	0.00	8.09	3	3,588	0.08%
2022/11/17	2	8.08	11.1	8.10	8.11	-9.1	3,709	-0.25%
2022/11/16	2	8.10	0	0.00	8.05	2	3,709	0.05%
2022/11/14	2	8.22	0	0.00	8.23	2	3,696	0.05%
2022/11/10	7	8.13	1	8.15	8.16	6	3,754	0.16%
2022/11/09	1	8.18	0	0.00	8.18	1	3,773	0.03%
2022/11/08	5	8.19	0	0.00	8.18	5	3,803	0.13%
2022/11/07	3	8.16	2	8.18	8.18	1	3,834	0.03%
2022/11/02	1	8.11	1	8.12	8.11	0	3,861	0.00%
2022/10/31	0	0.00	1	7.95	7.99	-1	3,834	-0.03%
2022/10/27	0	0.00	2	7.91	7.92	-2	3,874	-0.05%
2022/10/26	0	0.00	1	7.84	7.75	-1	3,874	-0.03%
2022/10/25	0	0.00	1	7.75	7.71	-1	3,915	-0.03%
2022/10/24	2	7.71	0	0.00	7.66	2	3,924	0.05%
2022/10/21	1	7.68	0	0.00	7.69	1	3,904	0.03%
2022/10/20	2	7.79	4	7.82	7.81	-2	3,877	-0.05%
2022/10/19	11	7.80	0.3	7.82	7.76	10.7	3,682	0.29%
2022/10/18	0	0.00	1	7.82	7.85	-1	3,666	-0.03%
2022/10/17	0	0.00	16	7.63	7.68	-16	3,626	-0.44%
2022/10/14	1	7.68	1	7.76	7.62	0	3,589	0.00%
2022/10/13	5	7.82	0	0.00	7.55	5	3,534	0.14%
2022/10/12	1	7.96	7	7.98	7.93	-6	3,427	-0.18%
2022/10/06	1	8.05	1	8.10	8.08	0	3,358	0.00%
2022/10/05	1	8.08	0	0.00	8.05	1	3,366	0.03%
2022/10/03	2	8.04	4	8.01	8.01	-2	3,349	-0.06%
2022/09/30	10	7.98	1	8.14	8.14	9	3,347	0.27%
2022/09/29	1	8.05	0	0.00	8.05	1	3,316	0.03%
2022/09/28	5	8.04	0	0.00	7.91	5	3,283	0.15%
2022/09/26	23	8.07	0	0.00	8.05	23	3,206	0.72%
2022/09/23	2	8.42	0	0.00	8.35	2	3,175	0.06%
2022/09/21	7	9.02	0	0.00	9.00	7	3,060	0.23%
2022/09/19	7	9.07	0	0.00	9.06	7	2,880	0.24%
2022/09/16	2	9.08	0	0.00	9.06	2	2,855	0.07%
2022/09/15	11	9.09	3	9.12	9.09	8	2,859	0.28%
2022/09/14	0	0.00	3	9.11	9.11	-3	2,835	-0.11%
2022/09/13	1	9.23	0	0.00	9.23	1	2,818	0.04%
2022/09/12	3	9.18	3	9.23	9.23	0	2,881	0.00%
2022/09/07	2	9.09	0.2	9.08	9.08	1.8	2,921	0.06%
2022/09/06	0	0.00	1	9.19	9.13	-1	2,917	-0.03%
2022/09/05	1	9.21	0	0.00	9.20	1	2,948	0.03%
2022/09/02	2	9.22	1	9.36	9.20	1	3,010	0.03%
2022/09/01	0	0.00	1	9.39	9.35	-1	2,994	-0.03%
2022/08/30	0	0.00	2	9.35	9.34	-2	2,985	-0.07%
2022/08/29	1	9.27	5	9.29	9.29	-4	2,980	-0.13%
2022/08/26	0	0.00	4	9.43	9.45	-4	2,975	-0.13%
2022/08/24	3	9.36	4	9.42	9.35	-1	2,974	-0.03%
2022/08/23	2	9.22	0	0.00	9.24	2	2,891	0.07%
2022/08/19	0	0.00	1	9.28	9.28	-1	2,920	-0.03%
2022/08/18	3	9.28	5.3	9.24	9.29	-2.3	2,923	-0.08%
2022/08/17	2	9.18	6	9.20	9.19	-4	2,880	-0.14%
2022/08/15	11	9.13	4	9.16	9.15	7	2,852	0.25%
2022/08/12	0	0.00	4	9.10	9.12	-4	2,824	-0.14%
2022/08/11	0	0.00	7.4	9.02	9.03	-7.4	2,815	-0.26%
2022/08/10	0	0.00	2	8.93	8.92	-2	2,819	-0.07%
2022/08/09	2	8.86	0	0.00	8.91	2	2,826	0.07%
2022/08/08	0	0.00	5	8.88	8.92	-5	2,858	-0.17%
2022/08/05	0	0.00	3	8.87	8.90	-3	2,886	-0.10%
2022/08/04	4	8.78	5	8.77	8.76	-1	2,964	-0.03%
2022/08/03	5	8.84	0	0.00	8.82	5	2,989	0.17%
2022/08/02	2	8.93	6	8.95	8.92	-4	3,001	-0.13%
2022/08/01	0	0.00	8.2	8.95	9.03	-8.2	3,122	-0.26%
2022/07/29	0	0.00	2	8.84	8.83	-2	3,103	-0.06%
2022/07/28	0	0.00	0.3	8.77	8.77	-0.3	3,124	-0.01%
2022/07/26	0	0.00	2	8.75	8.75	-2	3,204	-0.06%
2022/07/25	0	0.00	0.1	8.75	8.74	-0.1	3,241	0.00%
2022/07/22	1	8.68	1	8.75	8.68	0	3,286	0.00%
2022/07/21	0	0.00	0.5	8.71	8.73	-0.5	3,375	-0.01%
2022/07/20	10	8.76	0	0.00	8.66	10	3,439	0.29%
2022/07/19	12	8.75	0	0.00	8.72	12	3,533	0.34%
2022/07/18	0	0.00	2	8.71	8.67	-2	3,579	-0.06%
2022/07/15	2	8.73	3	8.70	8.69	-1	3,630	-0.03%
2022/07/14	0	0.00	2	8.60	8.67	-2	3,710	-0.05%
2022/07/13	0	0.00	2	8.59	8.58	-2	3,803	-0.05%
2022/07/12	0	0.00	20	8.45	8.37	-20	4,031	-0.50%
2022/07/08	0.1	8.64	1	8.64	8.61	-0.9	4,448	-0.02%
2022/07/07	1	8.52	0	0.00	8.52	1	4,508	0.02%
2022/07/05	1	8.54	0	0.00	8.61	1	4,827	0.02%
2022/07/04	4	8.50	4	8.48	8.47	0	5,170	0.00%
2022/07/01	1	8.53	2	8.59	8.46	-1	5,674	-0.02%
2022/06/30	4	8.73	4	8.65	8.66	0	5,937	0.00%
2022/06/29	0	0.00	3	8.82	8.85	-3	6,409	-0.05%
2022/06/28	0	0.00	21	8.83	8.81	-21	6,577	-0.32%
2022/06/27	0	0.00	2	8.86	8.84	-2	6,747	-0.03%
2022/06/24	1	8.65	0	0.00	8.75	1	7,062	0.01%
2022/06/23	0	0.00	2	8.58	8.59	-2	7,309	-0.03%
2022/06/21	0	0.00	10	8.65	8.73	-10	7,737	-0.13%
2022/06/20	13	8.76	0	0.00	8.55	13	8,247	0.16%
2022/06/17	10	8.82	2	8.88	8.83	8	8,829	0.09%
2022/06/16	40	9.03	1	8.91	8.89	39	9,012	0.43%
2022/06/15	1	8.96	3	9.01	8.96	-2	9,296	-0.02%
2022/06/14	15	8.85	12	8.90	8.97	3	9,507	0.03%
2022/06/13	4	8.98	1	9.00	8.95	3	9,884	0.03%
2022/06/10	1	9.15	2	9.15	9.11	-1	9,826	-0.01%
2022/06/09	1	9.24	2	9.22	9.22	-1	9,892	-0.01%
2022/06/08	0	0.00	8	9.25	9.25	-8	9,907	-0.08%
2022/06/07	2	9.25	4	9.25	9.22	-2	9,938	-0.02%
2022/06/06	1	9.25	0	0.00	9.26	1	9,943	0.01%
2022/06/02	2	9.26	8	9.30	9.24	-6	9,972	-0.06%
2022/06/01	27	9.27	4	9.31	9.25	23	10,022	0.23%
2022/05/31	0	0.00	1	9.26	9.24	-1	9,973	-0.01%
2022/05/30	3	9.23	0	0.00	9.24	3	9,942	0.03%
2022/05/27	0	0.00	3	9.17	9.16	-3	9,906	-0.03%
2022/05/24	2	9.09	0	0.00	9.05	2	9,992	0.02%
2022/05/23	2	9.14	0	0.00	9.13	2	9,977	0.02%
2022/05/20	1	9.14	30	9.12	9.13	-29	10,016	-0.29%
2022/05/19	30	9.07	2	9.06	9.08	28	10,052	0.28%
2022/05/18	2	9.14	4	9.15	9.18	-2	10,045	-0.02%
2022/05/17	1	9.05	1	9.05	9.06	0	10,030	0.00%
2022/05/16	2	9.03	3	9.03	9.04	-1	10,037	-0.01%
2022/05/13	2	9.00	0	0.00	9.04	2	10,025	0.02%
2022/05/12	4	8.93	3	8.99	8.91	1	10,052	0.01%
2022/05/11	4	9.04	1	9.05	9.06	3	9,985	0.03%
2022/05/10	0	0.00	5	9.13	9.16	-5	9,968	-0.05%
2022/05/09	13	9.09	10	9.18	9.03	3	10,000	0.03%
2022/05/06	2	9.42	5	9.41	9.46	-3	9,944	-0.03%
2022/05/05	1	9.56	3	9.59	9.55	-2	9,954	-0.02%
2022/05/04	0	0.00	22	9.53	9.55	-22	9,956	-0.22%
2022/05/03	1	9.43	5	9.46	9.47	-4	10,018	-0.04%
2022/04/29	0	0.00	1	9.60	9.55	-1	10,041	-0.01%
2022/04/28	0	0.00	5	9.51	9.51	-5	10,089	-0.05%
2022/04/27	6	9.28	8	9.31	9.35	-2	10,096	-0.02%
2022/04/26	7	9.55	0	0.00	9.49	7	10,025	0.07%
2022/04/25	7	9.63	4	9.61	9.60	3	10,074	0.03%
2022/04/22	2	9.65	5	9.77	9.87	-3	10,211	-0.03%
2022/04/21	2.1	9.75	4	9.76	9.77	-1.9	10,310	-0.02%
2022/04/20	1	9.61	5	9.69	9.62	-4	10,489	-0.04%
2022/04/19	3	9.62	0.5	9.71	9.73	2.5	10,533	0.02%
2022/04/18	12	9.67	17	9.64	9.59	-5	10,461	-0.05%
2022/04/15	10	9.99	9	9.98	9.94	1	10,222	0.01%
2022/04/14	3	10.15	3	10.17	10.05	0	10,123	0.00%
2022/04/13	11	10.08	3	10.05	10.00	8	9,836	0.08%
2022/04/12	2	9.99	5	10.02	10.05	-3	9,793	-0.03%
2022/04/11	8	10.20	5	10.05	10.10	3	9,679	0.03%
2022/04/08	0	0.00	6	10.22	10.35	-6	9,514	-0.06%
2022/04/07	16	10.04	0	0.00	9.96	16	9,246	0.17%
2022/04/06	0	0.00	1	10.45	10.50	-1	8,898	-0.01%
2022/04/01	0	0.00	13	10.26	10.35	-13	8,592	-0.15%
2022/03/31	0	0.00	13	10.06	10.05	-13	8,145	-0.16%
2022/03/30	0	0.00	14	10.00	10.00	-14	7,978	-0.18%
2022/03/29	3	9.98	1	10.20	9.92	2	7,810	0.03%
2022/03/28	1	9.81	27	9.99	10.10	-26	7,491	-0.35%
2022/03/25	1	9.98	6	10.00	9.95	-5	7,206	-0.07%
2022/03/24	0	0.00	1	9.96	9.92	-1	6,972	-0.01%
2022/03/23	396	10.01	398	9.86	9.84	-2	6,748	-0.03%	大買/大賣/
2022/03/22	21	9.70	21	9.69	9.93	0	6,242	0.00%
2022/03/21	7	9.38	22.3	9.40	9.45	-15.3	5,578	-0.27%
2022/03/18	21	9.36	21.6	9.30	9.43	-0.6	5,365	-0.01%
2022/03/17	10	9.24	4	9.24	9.21	6	5,096	0.12%
2022/03/16	2	9.20	128	9.19	9.16	-126	4,895	-2.57%	大賣/鉅額交易
2022/03/15	1	8.96	0	0.00	8.98	1	4,458	0.02%
2022/03/14	0	0.00	11	9.00	9.04	-11	4,482	-0.25%
2022/03/11	1	8.80	3	8.85	8.88	-2	4,409	-0.05%
2022/03/10	1	8.79	1	8.83	8.81	0	4,398	0.00%
2022/03/08	1	8.63	10	8.64	8.62	-9	4,394	-0.20%
2022/03/07	14	8.76	0	0.00	8.74	14	4,350	0.32%
2022/03/03	0	0.00	2	9.03	8.94	-2	4,400	-0.05%
2022/03/01	0	0.00	2	8.91	8.95	-2	4,520	-0.04%
2022/02/25	1	8.80	0	0.00	8.82	1	4,520	0.02%
2022/02/24	6	8.88	0	0.00	8.82	6	4,541	0.13%
2022/02/23	1	8.96	0	0.00	8.96	1	4,488	0.02%
2022/02/22	1	8.95	0	0.00	8.97	1	4,553	0.02%
2022/02/21	0	0.00	3	9.11	9.06	-3	4,643	-0.06%
2022/02/18	3	9.00	3.2	9.01	9.00	-0.2	4,650	0.00%
2022/02/17	5	9.01	0	0.00	9.01	5	4,684	0.11%
2022/02/16	12.1	9.02	3	9.06	9.05	9.1	4,789	0.19%
2022/02/15	2	9.02	0	0.00	8.97	2	4,826	0.04%
2022/02/14	1	9.04	16	9.04	9.02	-15	4,875	-0.31%
2022/02/11	0	0.00	1	9.14	9.11	-1	5,013	-0.02%
2022/02/09	0	0.00	12	9.16	9.14	-12	5,533	-0.22%
2022/02/08	0	0.00	3	9.05	9.09	-3	6,118	-0.05%
2022/02/07	0	0.00	2	8.88	8.97	-2	6,221	-0.03%
2022/01/26	3	8.80	0	0.00	8.77	3	6,277	0.05%
2022/01/25	118	8.75	5	8.73	8.80	113	6,280	1.80%	大買/鉅額交易
2022/01/21	5	9.01	4	9.15	8.96	1	6,188	0.02%
2022/01/20	0	0.00	8	9.14	9.14	-8	6,118	-0.13%
2022/01/19	0	0.00	1	9.11	9.07	-1	6,063	-0.02%
2022/01/18	9	9.09	7	9.14	9.05	2	6,058	0.03%
2022/01/17	3	9.13	14.2	9.15	9.14	-11.2	5,960	-0.19%
2022/01/14	0	0.00	7	9.20	9.19	-7	5,781	-0.12%
2022/01/13	12	9.19	14	9.16	9.18	-2	5,749	-0.03%
2022/01/12	0	0.00	16	9.03	9.05	-16	5,542	-0.29%
2022/01/11	2	8.92	14	8.93	8.92	-12	5,476	-0.22%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	2	8.95	0	0.00	8.93	2	5,480	0.04%
2022/01/06	2	8.93	1	8.98	8.96	1	5,450	0.02%
2022/01/05	0	0.00	1	9.00	8.99	-1	5,465	-0.02%
2022/01/04	1	8.95	0	0.00	8.95	1	5,528	0.02%
2022/01/03	1	8.96	0	0.00	8.97	1	5,519	0.02%
2021/12/30	1	9.07	4	9.12	9.06	-3	5,507	-0.05%
2021/12/29	1	9.07	13	9.04	9.07	-12	5,467	-0.22%
2021/12/27	0	0.00	7	8.94	8.92	-7	5,360	-0.13%
2021/12/22	1	8.83	0	0.00	8.83	1	5,383	0.02%
2021/12/20	1	8.86	0	8.86	8.82	1	5,426	0.02%
2021/12/17	0	0.00	1	8.89	8.87	-1	5,455	-0.02%
2021/12/16	1	8.80	1	8.89	8.81	0	5,501	0.00%
2021/12/15	4	8.79	0	0.00	8.80	4	5,552	0.07%
2021/12/13	0	0.00	3	8.89	8.89	-3	5,754	-0.05%
2021/12/10	2	8.81	0	0.00	8.79	2	5,787	0.03%
2021/12/09	5	8.87	0	0.00	8.86	5	5,909	0.08%
2021/12/08	5	8.88	0	0.00	8.85	5	6,237	0.08%
2021/12/07	2	8.80	4	8.85	8.86	-2	6,252	-0.03%
2021/12/06	6	8.79	0	0.00	8.79	6	6,230	0.10%
2021/12/03	3	8.79	1	8.82	8.78	2	6,265	0.03%
2021/12/02	2	8.80	0	0.00	8.75	2	6,292	0.03%
2021/11/30	4	8.78	0	0.00	8.77	4	6,364	0.06%
2021/11/29	2	8.71	0	0.00	8.77	2	6,390	0.03%
2021/11/26	2	8.88	0	0.00	8.88	2	6,453	0.03%
2021/11/24	0	0.00	1	9.05	9.03	-1	6,625	-0.02%
2021/11/23	5	9.01	2	9.00	8.98	3	6,646	0.05%
2021/11/22	3	9.08	0	0.00	9.08	3	6,615	0.05%
2021/11/19	2	9.13	3	9.15	9.12	-1	6,676	-0.01%
2021/11/18	7	9.12	8	9.12	9.12	-1	6,635	-0.02%
2021/11/17	1.1	8.98	1.5	9.01	9.00	-0.4	6,526	-0.01%
2021/11/16	7	8.97	6	8.99	8.95	1	6,510	0.02%
2021/11/15	25	8.97	7	8.95	8.94	18	6,501	0.28%
2021/11/12	7	9.09	6	9.10	9.08	1	6,443	0.02%
2021/11/11	7	9.12	1	9.15	9.09	6	6,459	0.09%
2021/11/10	4	9.20	7	9.24	9.13	-3	6,443	-0.05%
2021/11/09	5	9.07	36	9.06	9.07	-31	6,288	-0.49%
2021/11/08	16	9.22	1	9.26	9.15	15	6,103	0.25%
2021/11/05	39.1	9.22	26	9.24	9.39	13.1	5,776	0.23%
2021/11/04	0	0.00	10	9.03	9.01	-10	5,229	-0.19%
2021/11/03	4	8.85	2	8.89	8.91	2	5,085	0.04%
2021/11/02	2	8.83	0	0.00	8.80	2	5,014	0.04%
2021/11/01	0	0.00	27	8.85	8.88	-27	5,087	-0.53%
2021/10/29	3	8.77	0	0.00	8.78	3	5,051	0.06%
2021/10/28	1	8.80	3	8.82	8.83	-2	5,142	-0.04%
2021/10/25	1	8.70	0	0.00	8.76	1	5,189	0.02%
2021/10/22	12	8.83	3	8.96	8.83	9	5,213	0.17%
2021/10/21	2	8.80	19	8.90	9.04	-17	5,193	-0.33%
2021/10/20	2	8.69	1	8.77	8.69	1	5,137	0.02%
2021/10/19	0.3	8.66	8	8.72	8.71	-7.8	5,285	-0.15%
2021/10/18	3	8.59	0	0.00	8.60	3	5,326	0.06%
2021/10/15	3	8.60	0	0.00	8.58	3	5,459	0.05%
2021/10/14	3	8.56	0	0.00	8.58	3	5,507	0.05%
2021/10/13	4	8.64	3	8.53	8.55	1	5,578	0.02%
2021/10/12	2	8.57	11	8.61	8.57	-9	5,670	-0.16%
2021/10/08	3	8.51	0	0.00	8.48	3	5,674	0.05%
2021/10/07	0	0.00	2	8.40	8.45	-2	5,766	-0.03%
2021/10/06	2	8.29	0.2	8.28	8.25	1.8	5,905	0.03%
2021/10/05	6	8.32	12	8.38	8.40	-6	5,964	-0.10%
2021/10/04	6	8.46	26	8.41	8.37	-20	6,067	-0.33%
2021/10/01	28	8.55	3	8.54	8.53	25	6,069	0.41%
2021/09/29	1	8.61	11	8.64	8.63	-10	6,200	-0.16%
2021/09/27	3	8.69	12	8.70	8.70	-9	6,439	-0.14%
2021/09/24	11	8.62	0	0.00	8.59	11	6,635	0.17%
2021/09/23	7	8.59	0	0.00	8.58	7	6,714	0.10%
2021/09/22	26	8.65	1	8.70	8.64	25	6,740	0.37%
2021/09/17	2	9.03	0	0.00	9.08	2	6,739	0.03%
2021/09/16	0	0.00	3	9.07	9.03	-3	6,737	-0.04%
2021/09/15	1	9.08	1	9.13	9.08	0	6,821	0.00%
2021/09/14	5	9.11	2	9.09	9.08	3	6,816	0.04%
2021/09/13	3	9.08	17	9.07	9.11	-14	6,740	-0.21%
2021/09/10	1	8.95	10	8.98	8.96	-9	6,525	-0.14%
2021/09/07	1	8.83	2	8.91	8.84	-1	6,627	-0.02%
2021/09/06	2	8.84	0	0.00	8.83	2	6,657	0.03%
2021/09/03	2	8.92	7	8.93	8.91	-5	6,667	-0.07%
2021/09/02	14	8.85	1	8.83	8.82	13	6,701	0.19%
2021/09/01	1.3	8.94	2	9.02	8.95	-0.7	6,683	-0.01%
2021/08/30	5	8.80	4	8.84	8.92	1	6,577	0.02%
2021/08/27	0	0.00	14	8.73	8.74	-14	6,514	-0.21%
2021/08/26	1	8.67	5	8.65	8.66	-4	6,702	-0.06%
2021/08/25	0	0.00	21	8.62	8.66	-21	6,919	-0.30%
2021/08/24	11	8.48	1	8.46	8.49	10	6,896	0.15%
2021/08/23	0	0.00	2	8.43	8.45	-2	7,014	-0.03%
2021/08/20	1	8.26	0	0.00	8.24	1	7,203	0.01%
2021/08/19	4	8.41	0	0.00	8.32	4	7,253	0.06%
2021/08/18	0	0.00	1	8.40	8.51	-1	7,494	-0.01%
2021/08/17	12	8.50	0	0.00	8.46	12	7,572	0.16%
2021/08/16	7	8.65	15	8.65	8.63	-8	7,608	-0.11%
2021/08/13	6	8.80	2	8.81	8.80	4	7,637	0.05%
2021/08/12	1	8.86	0	0.00	8.84	1	7,753	0.01%
2021/08/11	1	8.87	0	0.00	8.83	1	7,953	0.01%
2021/08/10	2	8.98	20.6	8.95	8.90	-18.6	8,251	-0.23%
2021/08/09	0	0.00	3	8.93	8.91	-3	8,716	-0.03%
2021/08/05	21	8.92	5	8.95	8.89	16	9,344	0.17%
2021/08/04	1	8.86	0	0.00	8.88	1	10,142	0.01%
2021/08/03	0	0.00	4	8.88	8.88	-4	10,686	-0.04%
2021/08/02	1	8.71	3	8.77	8.78	-2	10,861	-0.02%
2021/07/30	0	0.00	3.2	8.76	8.71	-3.2	11,124	-0.03%
2021/07/29	1	8.74	0	0.00	8.78	1	11,475	0.01%
2021/07/28	62	8.77	6	8.80	8.74	56	11,760	0.48%
2021/07/26	6	8.91	0	0.00	8.89	6	13,105	0.05%
2021/07/23	1	8.80	12.1	8.85	8.90	-11.1	14,266	-0.08%
2021/07/22	8	8.64	1	8.79	8.63	7	14,785	0.05%
2021/07/21	15	8.72	3	8.72	8.65	12	15,431	0.08%
2021/07/20	6	8.82	6.1	8.81	8.80	-0.1	16,210	0.00%
2021/07/19	5	8.93	3	8.93	8.91	2	18,742	0.01%
2021/07/16	1	8.93	4	8.97	8.90	-3	21,815	-0.01%
2021/07/15	8	8.80	2	8.85	8.86	6	22,189	0.03%
2021/07/14	16	8.72	1	8.79	8.75	15	23,180	0.06%
2021/07/13	4	8.88	0	0.00	8.85	4	23,790	0.02%
2021/07/12	7	8.99	5	9.00	8.96	2	23,872	0.01%
2021/07/09	17	8.99	3	9.00	8.97	14	24,263	0.06%
2021/07/08	7	9.05	2	9.05	9.05	5	24,433	0.02%
2021/07/07	7	9.11	25	9.10	9.04	-18	24,871	-0.07%
2021/07/06	10	9.04	14	9.06	9.06	-4	25,186	-0.02%
2021/07/05	0	0.00	2	9.04	9.04	-2	25,312	-0.01%
2021/07/02	10	9.04	3	9.05	9.01	7	25,414	0.03%
2021/07/01	13	8.99	13	9.09	9.00	0	25,368	0.00%
2021/06/30	9	8.97	1	9.05	8.94	8	25,199	0.03%
2021/06/29	8	8.92	0	0.00	8.90	8	25,170	0.03%
2021/06/28	7	9.00	0	0.00	8.99	7	25,123	0.03%
2021/06/25	8	9.08	0	0.00	9.03	8	25,133	0.03%
2021/06/24	0	0.00	7	9.11	9.14	-7	25,110	-0.03%
2021/06/23	0	0.00	2	9.01	9.00	-2	25,005	-0.01%
2021/06/22	2	8.98	9	9.01	8.97	-7	25,009	-0.03%
2021/06/21	14	8.89	0	0.00	8.89	14	25,125	0.06%
2021/06/18	1	9.02	100	9.07	9.02	-99	25,169	-0.39%
2021/06/17	12	9.10	0	0.00	9.09	12	25,285	0.05%
2021/06/16	93	9.09	2	9.11	9.06	91	25,458	0.36%
2021/06/15	10	9.04	2.3	9.08	9.07	7.7	25,985	0.03%
2021/06/11	5	9.01	0	0.00	9.00	5	25,989	0.02%
2021/06/10	7	8.98	1	9.00	8.98	6	26,001	0.02%
2021/06/09	4	9.08	8	9.02	9.02	-4	25,990	-0.02%
2021/06/08	1	9.08	12	9.09	9.07	-11	25,997	-0.04%
2021/06/07	13	9.01	1	9.05	9.06	12	26,055	0.05%
2021/06/04	3	9.25	5	9.35	9.20	-2	25,989	-0.01%
2021/06/03	4	9.39	19	9.35	9.36	-15	25,963	-0.06%
2021/06/02	2	9.19	27	9.17	9.18	-25	25,793	-0.10%
2021/06/01	1	9.00	0	0.00	9.04	1	25,615	0.00%
2021/05/31	23	9.03	2	9.02	9.00	21	25,654	0.08%
2021/05/28	0	0.00	28	9.05	9.01	-28	25,598	-0.11%
2021/05/27	5	8.97	0	0.00	8.91	5	25,503	0.02%
2021/05/26	14	8.86	7	8.95	8.93	7	25,520	0.03%
2021/05/25	14	8.99	4	9.10	8.93	10	25,292	0.04%
2021/05/24	0	0.00	2	9.02	8.96	-2	25,310	-0.01%
2021/05/21	0	0.00	7	8.92	8.92	-7	25,371	-0.03%
2021/05/20	12	8.91	6	8.89	8.77	6	25,376	0.02%
2021/05/19	6	8.79	8	8.84	8.88	-2	25,292	-0.01%
2021/05/18	6	8.49	21	8.61	8.77	-15	25,200	-0.06%
2021/05/17	237	8.39	1,211	8.06	8.04	-974	25,059	-3.89%	大買/大賣/鉅額交易
2021/05/14	82	8.92	88	8.89	8.92	-6	24,531	-0.02%
2021/05/13	89	8.84	57	9.07	8.95	32	24,282	0.13%
2021/05/12	624	9.36	572	9.19	9.15	52	23,904	0.22%	大買/大賣/
2021/05/11	240	10.10	453.1	9.97	10.05	-213.1	23,032	-0.93%	大買/大賣/鉅額交易
2021/05/10	504	10.30	506	10.45	10.45	-2	22,545	-0.01%	大買/大賣/
2021/05/07	505	10.20	502	10.25	10.25	3	22,474	0.01%	大買/大賣/
2021/05/06	261	10.25	12	10.35	10.20	249	22,267	1.12%	大買/鉅額交易
2021/05/05	9	10.26	26	10.34	10.15	-17	21,959	-0.08%
2021/05/04	72	10.14	9	10.25	9.98	63	21,897	0.29%
2021/05/03	325	10.58	25	10.44	10.40	300	21,130	1.42%	大買/鉅額交易
2021/04/29	39	10.82	352	10.91	10.80	-313	20,756	-1.51%	大賣/鉅額交易
2021/04/28	62	10.39	72	10.46	10.55	-10	19,900	-0.05%
2021/04/27	34	10.54	16	10.62	10.45	18	19,460	0.09%
2021/04/26	578	10.70	242	10.67	10.65	336	19,166	1.75%	大買/大賣/鉅額交易
2021/04/23	1,517	11.42	967	11.22	11.05	550	18,381	2.99%	大買/大賣/鉅額交易
2021/04/22	323	10.58	1,633	10.72	11.10	-1,310	16,093	-8.14%	大買/大賣/鉅額交易
2021/04/21	89	10.02	42	10.10	10.10	47	13,194	0.36%
2021/04/20	81	10.08	69	10.03	10.10	12	12,851	0.09%
2021/04/19	81.7	9.78	86	9.78	9.90	-4.3	12,155	-0.04%
2021/04/16	45	9.49	30	9.50	9.51	15	11,828	0.13%
2021/04/15	12	9.47	78	9.51	9.51	-66	11,929	-0.55%
2021/04/14	29	9.13	224	9.15	9.28	-195	11,754	-1.66%	大賣/鉅額交易
2021/04/13	59	9.37	11	9.49	9.18	48	12,099	0.40%
2021/04/12	7.2	9.21	75	9.24	9.32	-67.8	11,918	-0.57%
2021/04/09	51	9.06	9	9.11	9.10	42	12,116	0.35%
2021/04/08	2	9.04	20	9.06	9.05	-18	12,404	-0.15%
2021/04/07	220	8.99	24	8.97	9.00	196	13,048	1.50%	大買/鉅額交易
2021/04/06	7	8.88	1	8.89	8.90	6	13,894	0.04%
2021/04/01	3	8.89	200	8.87	8.89	-197	14,778	-1.33%	大賣/鉅額交易
2021/03/31	11	8.93	5	8.97	8.94	6	15,087	0.04%
2021/03/30	5	8.95	9.1	8.98	8.96	-4.1	15,499	-0.03%
2021/03/29	3	8.91	7	8.93	8.93	-4	15,755	-0.03%
2021/03/26	1	8.78	15	8.82	8.83	-14	16,693	-0.08%
2021/03/25	5.2	8.68	300	8.71	8.70	-294.8	16,838	-1.75%	大賣/鉅額交易
2021/03/24	61	8.72	1	8.76	8.71	60	16,979	0.35%
2021/03/23	9	8.85	7	8.86	8.82	2	16,972	0.01%
2021/03/22	31	8.88	15	8.90	8.91	16	17,138	0.09%
2021/03/19	73	9.01	3	9.03	9.01	70	17,440	0.40%
2021/03/18	48	9.20	90	9.17	9.16	-42	18,251	-0.23%
2021/03/17	0	0.00	20.9	9.00	8.96	-20.9	17,861	-0.12%
2021/03/16	3	8.98	8	8.98	9.00	-5	18,116	-0.03%
2021/03/15	14	8.97	1	8.96	8.96	13	18,643	0.07%
2021/03/12	2	9.01	6.1	9.03	9.00	-4.1	19,372	-0.02%
2021/03/11	20	9.06	22.5	9.06	9.06	-2.5	19,676	-0.01%
2021/03/10	1	9.01	3.2	9.03	9.00	-2.2	20,282	-0.01%
2021/03/09	15	8.97	24	9.00	8.96	-9	21,948	-0.04%
2021/03/08	6	8.95	0	8.95	8.92	6	23,443	0.03%
2021/03/05	18	8.97	1	8.95	8.95	17	26,014	0.07%
2021/03/04	10	9.01	5	9.05	9.01	5	27,208	0.02%
2021/03/03	5	9.05	4	9.05	9.04	1	27,421	0.00%
2021/03/02	3	9.05	2	9.12	8.96	1	27,600	0.00%
2021/02/26	0	0.00	4	9.04	9.09	-4	27,636	-0.01%
2021/02/25	5	9.01	0	0.00	9.03	5	27,640	0.02%
2021/02/24	9	9.01	5	8.99	8.96	4	27,639	0.01%
2021/02/23	3	9.11	5	9.15	9.13	-2	27,486	-0.01%
2021/02/22	4	9.00	11	9.02	9.01	-7	27,364	-0.03%
2021/02/19	3	8.91	1	8.89	8.99	2	27,316	0.01%
2021/02/18	11	8.96	6	9.01	9.01	5	27,282	0.02%
2021/02/17	7	8.97	19	8.89	8.91	-12	27,204	-0.04%
2021/02/05	1	8.57	0	0.00	8.57	1	27,010	0.00%
2021/02/04	0	0.00	2	8.62	8.63	-2	27,083	-0.01%
2021/02/03	2	8.56	106	8.53	8.59	-104	27,159	-0.38%	大賣/鉅額交易
2021/02/02	0	0.00	10	8.56	8.57	-10	27,246	-0.04%
2021/02/01	5	8.40	18	8.39	8.47	-13	27,357	-0.05%
2021/01/29	17	8.46	1	8.47	8.34	16	27,278	0.06%
2021/01/28	14	8.67	17	8.68	8.64	-3	27,095	-0.01%
2021/01/27	5	8.81	6	8.88	8.80	-1	27,005	0.00%
2021/01/26	36	8.78	1	8.75	8.80	35	26,952	0.13%
2021/01/25	3	8.91	4	9.00	8.99	-1	26,723	0.00%
2021/01/22	15	8.91	6	8.91	8.94	9	26,656	0.03%
2021/01/21	20	9.12	8	9.23	9.04	12	26,503	0.05%
2021/01/20	7	8.96	4	8.97	8.97	3	26,179	0.01%
2021/01/19	320	9.25	9	9.40	9.20	311	25,958	1.20%	大買/鉅額交易
2021/01/18	5	9.01	2	9.04	8.98	3	25,545	0.01%
2021/01/15	214	9.15	11	9.16	9.08	203	25,420	0.80%	大買/鉅額交易
2021/01/14	113	9.15	4	9.17	9.14	109	25,126	0.43%	大買/鉅額交易
2021/01/13	3	9.37	3	9.41	9.29	0	24,880	0.00%
2021/01/12	12	9.34	0	0.00	9.25	12	24,771	0.05%
2021/01/11	43	9.62	0	0.00	9.51	43	24,398	0.18%
2021/01/08	16	9.79	73	9.80	9.78	-57	24,098	-0.24%
2021/01/07	0	0.00	21	10.00	9.94	-21	23,797	-0.09%
2021/01/06	26	9.90	10	9.89	9.79	16	23,490	0.07%
2021/01/05	22	10.03	30	10.07	10.05	-8	22,877	-0.03%
2021/01/04	34	10.24	10	10.15	10.25	24	22,612	0.11%
2020/12/31	1	10.00	85	9.98	10.00	-84	22,054	-0.38%
2020/12/30	16	10.10	14.1	10.04	10.00	1.9	21,622	0.01%
2020/12/29	36	10.31	442	10.35	10.35	-406	20,837	-1.95%	大賣/鉅額交易
2020/12/28	500	10.04	54	9.97	10.10	446	19,890	2.24%	大買/鉅額交易
2020/12/25	34	9.78	9	9.77	9.70	25	18,950	0.13%
2020/12/24	9	9.64	29	9.61	9.60	-20	18,625	-0.11%
2020/12/23	24	9.45	8	9.54	9.48	16	18,262	0.09%
2020/12/22	47	9.69	21	9.66	9.39	26	18,028	0.14%
2020/12/21	10	9.31	6	9.32	9.31	4	17,152	0.02%
2020/12/18	8	9.27	6.3	9.32	9.29	1.8	17,057	0.01%
2020/12/17	1	9.25	0	0.00	9.23	1	17,001	0.01%
2020/12/16	4	9.29	8	9.40	9.27	-4	16,876	-0.02%
2020/12/15	26	9.29	0.1	9.23	9.21	25.9	16,610	0.16%
2020/12/14	11	9.40	38	9.28	9.46	-27	16,176	-0.17%
2020/12/11	6	8.84	0	0.00	8.81	6	15,284	0.04%
2020/12/10	3	8.94	8	9.01	8.90	-5	15,159	-0.03%
2020/12/09	17	8.92	79	8.91	8.92	-62	14,908	-0.42%
2020/12/08	48	8.77	17	8.70	8.70	31	14,513	0.21%
2020/12/07	68	9.24	1	9.19	9.12	67	13,856	0.48%
2020/12/04	14	9.17	25	9.27	9.28	-11	13,621	-0.08%
2020/12/03	67	9.61	17	9.74	9.28	50	13,063	0.38%
2020/12/02	35	9.55	29	9.38	9.65	6	11,706	0.05%
2020/12/01	62	9.24	66	9.18	9.10	-4	10,290	-0.04%
2020/11/30	7	8.87	237	8.78	8.99	-230	7,751	-2.97%	大賣/鉅額交易
2020/11/27	7	8.11	13.1	8.16	8.18	-6.1	6,575	-0.09%
2020/11/26	5	8.04	12	8.01	8.04	-7	6,331	-0.11%
2020/11/25	10	7.86	21	7.84	7.88	-11	6,286	-0.17%
2020/11/24	2	7.79	7	7.78	7.76	-5	6,251	-0.08%
2020/11/23	0	0.00	4	7.71	7.71	-4	6,323	-0.06%
2020/11/20	7	7.65	5	7.66	7.68	2	6,314	0.03%
2020/11/19	0	0.00	11	7.71	7.68	-11	6,397	-0.17%
2020/11/18	2	7.64	2	7.65	7.67	0	6,408	0.00%
2020/11/17	10	7.58	0	0.00	7.59	10	6,565	0.15%
2020/11/12	4	7.65	2	7.60	7.61	2	7,017	0.03%
2020/11/11	0	0.00	8	7.75	7.74	-8	7,425	-0.11%
2020/11/10	6	7.68	3	7.67	7.63	3	7,482	0.04%
2020/11/09	2	7.55	6	7.58	7.64	-4	7,573	-0.05%
2020/11/06	0	0.00	1	7.46	7.44	-1	7,658	-0.01%
2020/11/05	1	7.41	2	7.46	7.44	-1	7,813	-0.01%
2020/11/03	0	0.00	1	7.39	7.41	-1	8,113	-0.01%
2020/11/02	5	7.35	20	7.35	7.34	-15	8,148	-0.18%
2020/10/30	3	7.36	1	7.43	7.33	2	8,185	0.02%
2020/10/29	5	7.37	1	7.40	7.40	4	8,239	0.05%
2020/10/28	1	7.48	0	0.00	7.48	1	8,244	0.01%
2020/10/27	1	7.51	0	0.00	7.56	1	8,195	0.01%
2020/10/26	0	0.00	1	7.54	7.56	-1	8,174	-0.01%
2020/10/23	0	0.00	1	7.52	7.51	-1	8,196	-0.01%
2020/10/22	30	7.45	9.2	7.45	7.45	20.8	8,276	0.25%
2020/10/21	2	7.47	2	7.48	7.50	0	8,350	0.00%
2020/10/20	8	7.48	2	7.50	7.44	6	8,500	0.07%
2020/10/19	1	7.52	0	0.00	7.52	1	8,745	0.01%
2020/10/16	9	7.49	5	7.47	7.44	4	8,838	0.05%
2020/10/15	1	7.55	0	0.00	7.55	1	8,802	0.01%
2020/10/13	2	7.55	0	0.00	7.55	2	9,202	0.02%
2020/10/08	1	7.65	1	7.71	7.64	0	9,236	0.00%
2020/10/07	0	0.00	2	7.64	7.63	-2	9,282	-0.02%
2020/10/05	5	7.50	5	7.54	7.52	0	9,497	0.00%
2020/09/30	23	7.55	5	7.60	7.54	18	9,557	0.19%
2020/09/29	11	7.60	0	0.00	7.55	11	9,636	0.11%
2020/09/28	0	0.00	4	7.67	7.73	-4	9,611	-0.04%
2020/09/25	0	0.00	1	7.48	7.46	-1	9,578	-0.01%
2020/09/24	97	7.53	5	7.54	7.51	92	9,479	0.97%
2020/09/23	19	7.85	0	0.00	7.79	19	9,314	0.20%
2020/09/22	98	8.11	0	0.00	8.09	98	9,202	1.06%
2020/09/21	15	8.24	18	8.25	8.25	-3	9,054	-0.03%
2020/09/18	10	8.26	0	0.00	8.24	10	9,018	0.11%
2020/09/17	2	8.24	4	8.26	8.26	-2	8,992	-0.02%
2020/09/16	19	8.22	0	0.00	8.20	19	8,960	0.21%
2020/09/15	5	8.31	0	0.00	8.31	5	8,881	0.06%
2020/09/14	9	8.34	8	8.35	8.34	1	8,859	0.01%
2020/09/11	2	8.41	2	8.46	8.34	0	8,839	0.00%
2020/09/10	5	8.41	30.2	8.40	8.39	-25.2	8,717	-0.29%
2020/09/09	7	8.31	10	8.26	8.32	-3	8,627	-0.03%
2020/09/08	105	8.30	30	8.31	8.29	75	8,513	0.88%	大買/
2020/09/07	18	8.35	32	8.33	8.30	-14	8,457	-0.17%
2020/09/04	2	8.03	6	8.19	8.16	-4	8,184	-0.05%
2020/09/03	10	8.11	6	8.13	8.12	4	8,110	0.05%
2020/09/02	15	8.06	0	0.00	8.08	15	8,035	0.19%
2020/09/01	4	8.14	5	8.16	8.16	-1	8,047	-0.01%
2020/08/31	11	8.18	11	8.22	8.17	0	8,022	0.00%
2020/08/28	7	8.12	13	8.11	8.12	-6	7,868	-0.08%
2020/08/27	5	8.00	12	8.10	8.10	-7	7,843	-0.09%
2020/08/26	5	8.00	5	8.03	8.00	0	7,693	0.00%
2020/08/25	1	8.02	3	8.05	8.01	-2	7,963	-0.03%
2020/08/24	2	7.92	6	7.94	7.97	-4	7,889	-0.05%
2020/08/21	9	8.00	19	8.00	7.95	-10	7,870	-0.13%
2020/08/20	21	7.95	3	7.92	7.77	18	7,681	0.23%
2020/08/19	6	8.16	13	8.10	8.10	-7	7,487	-0.09%
2020/08/18	13	8.07	9	8.11	8.11	4	7,395	0.05%
2020/08/17	23	8.10	36	8.12	8.15	-13	7,234	-0.18%
2020/08/14	6	7.75	31	7.78	7.84	-25	6,715	-0.37%
2020/08/13	20	7.84	1	7.77	7.77	19	6,556	0.29%
2020/08/12	31	8.05	0	0.00	8.01	31	6,386	0.49%
2020/08/11	17	7.97	33	7.99	8.00	-16	6,152	-0.26%
2020/08/10	1	7.92	26	7.88	7.99	-25	6,005	-0.42%
2020/08/07	10	7.75	41	7.80	7.75	-31	5,832	-0.53%
2020/08/05	1	7.68	6	7.79	7.70	-5	5,722	-0.09%
2020/08/04	0	0.00	11	7.67	7.69	-11	5,730	-0.19%
2020/08/03	3	7.51	0	0.00	7.53	3	5,657	0.05%
2020/07/30	5	7.45	0	0.00	7.45	5	5,661	0.09%
2020/07/29	2	7.45	12	7.48	7.46	-10	5,665	-0.18%
2020/07/28	10	7.32	0	0.00	7.26	10	5,673	0.18%
2020/07/27	9	7.46	50	7.63	7.36	-41	5,707	-0.72%
2020/07/24	18	7.61	1	7.62	7.57	17	5,689	0.30%
2020/07/23	0	0.00	27	7.71	7.73	-27	5,572	-0.48%
2020/07/22	5	7.53	19	7.57	7.52	-14	5,354	-0.26%
2020/07/21	8	7.41	20	7.42	7.44	-12	5,245	-0.23%
2020/07/20	1	7.31	1	7.39	7.41	0	5,264	0.00%
2020/07/17	45	7.56	44	7.51	7.39	1	5,250	0.02%
2020/07/16	11	7.23	2	7.24	7.25	9	4,937	0.18%
2020/07/15	6	7.20	0	0.00	7.18	6	4,939	0.12%
2020/07/14	73	7.27	5	7.27	7.28	68	4,911	1.38%
2020/07/13	197	7.37	10	7.47	7.39	187	4,844	3.86%	大買/鉅額交易
2020/07/10	39	7.29	5	7.32	7.23	34	4,793	0.71%
2020/07/09	5	7.28	0	0.00	7.27	5	4,711	0.11%
2020/07/08	0	0.00	8	7.23	7.26	-8	4,709	-0.17%
2020/07/07	1	7.15	5	7.19	7.17	-4	4,781	-0.08%
2020/07/06	0	0.00	12	7.17	7.17	-12	4,927	-0.24%
2020/07/03	2	7.08	20	7.10	7.07	-18	4,996	-0.36%
2020/07/02	1	7.10	0	0.00	7.10	1	5,039	0.02%
2020/07/01	12	7.10	1	7.12	7.07	11	5,102	0.22%
2020/06/30	10	7.05	5.7	7.08	7.10	4.3	5,143	0.08%
2020/06/29	3	7.01	0	0.00	7.00	3	5,223	0.06%
2020/06/24	2	7.08	0	0.00	7.08	2	5,252	0.04%
2020/06/23	47	7.16	10	7.18	7.11	37	5,303	0.70%
2020/06/22	0	0.00	4	7.20	7.17	-4	5,351	-0.07%
2020/06/19	4	7.10	1	7.14	7.19	3	5,526	0.05%
2020/06/18	10	7.10	16	7.10	7.09	-6	5,601	-0.11%
2020/06/17	0	0.00	2	7.08	7.08	-2	5,608	-0.04%
2020/06/15	0	0.00	3	6.88	6.85	-3	5,817	-0.05%
2020/06/12	30	6.84	21	6.86	6.87	9	5,879	0.15%
2020/06/11	22	7.07	5	7.08	6.96	17	5,947	0.29%
2020/06/10	15	7.18	11	7.20	7.14	4	6,000	0.07%
2020/06/09	1	7.07	10	7.10	7.08	-9	6,217	-0.14%
2020/06/08	11	7.12	5	7.14	7.12	6	6,344	0.09%
2020/06/05	0	0.00	10	7.01	7.05	-10	6,283	-0.16%
2020/06/04	7	7.00	2	7.09	7.03	5	6,318	0.08%
2020/06/03	0	0.00	12	6.98	6.97	-12	6,333	-0.19%
2020/06/02	9	6.85	0	0.00	6.85	9	6,243	0.14%
2020/06/01	11	6.90	3	6.90	6.83	8	6,223	0.13%
2020/05/29	1	6.76	19	6.78	6.76	-18	5,908	-0.30%
2020/05/28	2	6.76	24	6.78	6.74	-22	5,929	-0.37%
2020/05/27	3	6.76	2	6.79	6.76	1	5,957	0.02%
2020/05/26	2	6.76	0	0.00	6.76	2	5,980	0.03%
2020/05/25	1	6.71	0	0.00	6.75	1	5,958	0.02%
2020/05/22	4	6.83	1	6.76	6.73	3	6,036	0.05%
2020/05/21	7	6.89	0	0.00	6.88	7	6,019	0.12%
2020/05/20	1	6.89	1	6.94	6.89	0	6,006	0.00%
2020/05/19	0	0.00	15	6.90	6.94	-15	5,998	-0.25%
2020/05/18	0	0.00	2	6.80	6.75	-2	5,956	-0.03%
2020/05/15	11	6.76	0	0.00	6.74	11	5,955	0.18%
2020/05/13	1	6.87	5	6.87	6.87	-4	5,914	-0.07%
2020/05/12	4	6.92	6	6.92	6.94	-2	5,920	-0.03%
2020/05/11	7	7.02	4	7.02	6.98	3	5,906	0.05%
2020/05/08	0	0.00	4	6.95	6.93	-4	5,884	-0.07%
2020/05/07	0.9	6.86	2	6.90	6.90	-1.1	5,877	-0.02%
2020/05/06	6	6.83	0	0.00	6.83	6	5,876	0.10%
2020/05/05	8	6.93	0	0.00	6.91	8	5,872	0.14%
2020/05/04	5	6.94	0	0.00	6.90	5	5,870	0.09%
2020/04/30	2	7.09	10	7.12	7.12	-8	5,819	-0.14%
2020/04/29	0	0.00	11	6.98	6.98	-11	5,752	-0.19%
2020/04/28	1	6.87	61	6.87	6.90	-60	5,713	-1.05%
2020/04/27	5	6.83	12	6.78	6.83	-7	5,776	-0.12%
2020/04/24	1	6.70	0	0.00	6.70	1	5,713	0.02%
2020/04/23	14	6.71	41	6.75	6.71	-27	5,712	-0.47%
2020/04/22	0	0.00	27	6.44	6.58	-27	5,635	-0.48%
2020/04/21	74	6.57	0	0.00	6.42	74	5,594	1.32%
2020/04/20	21	6.82	0	0.00	6.77	21	5,570	0.38%
2020/04/17	49	6.83	51	6.94	6.79	-2	5,616	-0.04%
2020/04/16	52	6.74	3	6.83	6.88	49	5,638	0.87%
2020/04/15	19	6.89	67	6.97	6.84	-48	5,639	-0.85%
2020/04/14	13	6.74	3	6.77	6.83	10	5,629	0.18%
2020/04/13	3	6.76	6	6.79	6.75	-3	5,567	-0.05%
2020/04/10	14	6.62	32	6.63	6.70	-18	5,539	-0.32%
2020/04/09	10	6.29	89	6.26	6.38	-79	5,416	-1.46%
2020/04/08	90	6.10	9	6.11	6.15	81	5,245	1.54%
2020/04/07	8	6.00	1	6.02	6.01	7	5,144	0.14%
2020/04/06	5	5.93	11	5.93	5.96	-6	5,128	-0.12%
2020/04/01	2	5.87	1	5.79	5.89	1	5,113	0.02%
2020/03/31	4	5.83	30	5.84	5.85	-26	5,206	-0.50%
2020/03/30	5	5.62	5	5.67	5.72	0	5,130	0.00%
2020/03/27	32	5.73	2	5.80	5.67	30	5,126	0.59%
2020/03/26	57	5.55	54	5.72	5.68	3	5,054	0.06%
2020/03/25	5	5.58	29	5.52	5.56	-24	5,031	-0.48%
2020/03/24	23	5.41	0	0.00	5.32	23	4,822	0.48%
2020/03/23	13	5.10	2	5.30	5.33	11	4,739	0.23%
2020/03/20	14	5.23	40	5.21	5.28	-26	4,751	-0.55%
2020/03/19	9	5.09	2	5.30	5.00	7	4,683	0.15%
2020/03/18	2	5.56	5	5.62	5.55	-3	4,495	-0.07%
2020/03/17	1	5.46	3	5.66	5.65	-2	4,436	-0.05%
2020/03/16	8	5.80	20	5.80	5.74	-12	4,318	-0.28%
2020/03/13	19	5.88	17	5.91	6.04	2	4,255	0.05%
2020/03/12	8	6.60	30	6.70	6.47	-22	3,951	-0.56%
2020/03/11	1	6.96	0	0.00	6.95	1	3,824	0.03%
2020/03/10	4	6.92	1	6.99	6.98	3	3,811	0.08%
2020/03/09	3	7.02	14	7.01	7.00	-11	3,823	-0.29%
2020/03/06	0	0.00	10	7.16	7.16	-10	3,764	-0.27%
2020/03/05	0	0.00	10	7.25	7.23	-10	3,774	-0.26%
2020/03/03	0	0.00	1	7.24	7.24	-1	3,782	-0.03%
2020/03/02	63	7.03	7	7.02	7.13	56	3,735	1.50%
2020/02/27	5	7.10	1	7.09	7.09	4	3,693	0.11%
2020/02/25	3	7.11	0	0.00	7.14	3	3,659	0.08%
2020/02/24	1	7.22	0	0.00	7.20	1	3,616	0.03%
2020/02/18	6	7.24	0	0.00	7.23	6	3,685	0.16%
2020/02/17	2	7.27	1	7.31	7.27	1	3,843	0.03%
2020/02/14	0.5	7.31	0	0.00	7.32	0.5	3,872	0.01%
2020/02/12	10	7.31	1	7.32	7.33	9	4,221	0.21%
2020/02/10	1	7.19	0	0.00	7.18	1	4,270	0.02%
2020/02/07	2	7.28	0	0.00	7.24	2	4,315	0.05%
2020/02/06	0	0.00	2	7.34	7.37	-2	4,348	-0.05%
2020/02/05	2	7.26	6	7.27	7.26	-4	4,453	-0.09%
2020/02/04	2	7.23	3	7.25	7.25	-1	4,452	-0.02%
2020/02/03	15	7.18	0	0.00	7.18	15	4,517	0.33%
2020/01/30	8	7.34	1	7.39	7.24	7	4,588	0.15%
2020/01/20	0	0.00	15.1	7.74	7.75	-15.1	4,544	-0.33%
2020/01/17	0	0.00	1	7.72	7.70	-1	4,626	-0.02%
2020/01/16	0	0.00	10	7.70	7.70	-10	4,729	-0.21%
2020/01/15	3	7.71	0	0.00	7.72	3	4,962	0.06%
2020/01/14	2	7.81	5	7.76	7.71	-3	5,150	-0.06%
2020/01/10	2	7.67	12	7.67	7.71	-10	5,662	-0.18%
2020/01/09	6	7.46	11	7.55	7.58	-5	5,929	-0.08%
2020/01/08	16	7.45	0	0.00	7.42	16	6,170	0.26%
2020/01/07	0	0.00	1	7.59	7.56	-1	6,276	-0.02%
2020/01/06	11	7.67	0	0.00	7.62	11	6,445	0.17%
2020/01/03	20	7.80	2.5	7.78	7.74	17.5	6,450	0.27%
2020/01/02	10	7.80	2	7.82	7.79	8	6,501	0.12%
2019/12/31	2	7.81	0	0.00	7.78	2	6,524	0.03%
2019/12/30	35	7.88	0	0.00	7.82	35	6,548	0.53%
2019/12/27	40	7.83	0	0.00	7.88	40	6,530	0.61%
2019/12/26	1	7.79	0	0.00	7.80	1	6,496	0.02%
2019/12/23	2	7.84	1	7.88	7.82	1	6,836	0.01%
2019/12/20	11	7.85	0	0.00	7.85	11	6,906	0.16%
2019/12/18	2	7.91	0	0.00	7.93	2	7,066	0.03%
2019/12/17	0	0.00	3	7.94	7.93	-3	7,141	-0.04%
2019/12/16	0	0.00	3	7.90	7.88	-3	7,097	-0.04%
2019/12/13	4	7.84	1	7.85	7.84	3	7,069	0.04%
2019/12/12	7	7.87	0	0.00	7.89	7	7,062	0.10%
2019/12/11	3	7.86	1	7.91	7.86	2	7,069	0.03%
2019/12/10	5	7.84	2	7.92	7.86	3	7,095	0.04%
2019/12/09	0	0.00	1.6	7.81	7.83	-1.6	7,181	-0.02%
2019/12/06	0	0.00	18	7.80	7.79	-18	7,243	-0.25%
2019/12/05	0	0.00	2	7.75	7.74	-2	7,338	-0.03%
2019/12/04	15	7.70	1	7.71	7.71	14	7,360	0.19%
2019/12/03	8	7.78	0	0.00	7.75	8	7,381	0.11%
2019/12/02	0	0.00	2	7.86	7.79	-2	7,366	-0.03%
2019/11/29	1	7.83	0	0.00	7.82	1	7,393	0.01%
2019/11/27	0	0.00	6	7.85	7.85	-6	7,460	-0.08%
2019/11/26	7	7.86	1	7.87	7.87	6	7,466	0.08%
2019/11/25	20	7.83	0	0.00	7.85	20	7,518	0.27%
2019/11/22	0	0.00	2	7.85	7.78	-2	7,534	-0.03%
2019/11/20	0	0.00	1	7.82	7.82	-1	7,471	-0.01%
2019/11/19	1	7.81	0	0.00	7.81	1	7,475	0.01%
2019/11/18	1	7.83	0	0.00	7.82	1	7,452	0.01%
2019/11/15	27	7.84	10	7.85	7.82	17	7,458	0.23%
2019/11/14	5	7.84	41	7.88	7.81	-36	7,480	-0.48%
2019/11/13	10	7.93	20	7.89	7.93	-10	7,334	-0.14%
2019/11/12	24	7.94	23.5	7.89	7.90	0.5	7,328	0.01%
2019/11/11	1	7.92	0	0.00	7.85	1	7,017	0.01%
2019/11/08	1	8.03	0	0.00	8.01	1	6,935	0.01%
2019/11/07	0	0.00	5	8.10	8.07	-5	6,864	-0.07%
2019/11/06	1	8.13	0	0.00	8.09	1	6,830	0.01%
2019/11/05	0	0.00	5	8.13	8.14	-5	6,779	-0.07%
2019/11/04	8	8.18	3	8.19	8.12	5	6,762	0.07%
2019/11/01	2	8.11	0	0.00	8.11	2	6,812	0.03%
2019/10/31	1	8.17	0	0.00	8.12	1	6,873	0.01%
2019/10/30	22	8.24	3	8.29	8.26	19	6,817	0.28%
2019/10/29	1	8.22	0	0.00	8.18	1	6,717	0.01%
2019/10/28	1	8.22	5	8.23	8.24	-4	6,664	-0.06%
2019/10/25	2	8.24	1	8.28	8.26	1	6,618	0.02%
2019/10/24	16	8.31	23	8.33	8.31	-7	6,553	-0.11%
2019/10/23	16	8.33	31	8.38	8.35	-15	6,464	-0.23%
2019/10/22	14	8.32	2	8.46	8.30	12	6,240	0.19%
2019/10/21	56	8.23	109	8.37	8.39	-53	6,043	-0.88%	大賣/
2019/10/18	41	8.12	23	8.16	8.11	18	5,680	0.32%
2019/10/17	34	8.19	74	8.18	8.16	-40	5,470	-0.73%
2019/10/16	6	8.03	48	8.03	8.00	-42	5,140	-0.82%
2019/10/15	21	8.02	45	8.03	8.03	-24	4,854	-0.49%
2019/10/14	12	7.97	57	7.90	7.98	-45	4,692	-0.96%
2019/10/09	0	0.00	22	7.73	7.74	-22	4,526	-0.49%
2019/10/08	78	7.88	14	7.88	7.88	64	4,483	1.43%
2019/10/07	1	7.80	1	7.84	7.84	0	4,400	0.00%
2019/10/04	13	7.80	3	7.82	7.78	10	4,382	0.23%
2019/10/03	0	0.00	12	7.77	7.82	-12	4,339	-0.28%
2019/10/01	4	7.78	12	7.78	7.78	-8	4,312	-0.19%
2019/09/27	6	7.71	6	7.85	7.76	0	4,278	0.00%
2019/09/26	87	7.98	62	8.02	7.85	25	4,203	0.59%
2019/09/25	0	0.00	5	7.99	8.01	-5	3,810	-0.13%
2019/09/24	25	7.97	1	7.99	7.96	24	3,862	0.62%
2019/09/23	1	8.06	28	8.09	8.08	-27	3,883	-0.70%
2019/09/20	30	7.96	65	7.97	7.98	-35	3,788	-0.92%
2019/09/19	16	7.87	0	0.00	7.87	16	3,707	0.43%
2019/09/18	21	7.90	20	7.93	7.88	1	3,738	0.03%
2019/09/17	1	7.90	0	0.00	7.91	1	3,758	0.03%
2019/09/16	11	7.93	3	7.95	7.91	8	3,807	0.21%
2019/09/12	15	8.00	7	7.96	7.96	8	3,816	0.21%
2019/09/11	7	7.88	11	7.89	7.93	-4	3,786	-0.11%
2019/09/10	4	7.78	4	7.80	7.81	0	3,703	0.00%
2019/09/09	0	0.00	49	7.80	7.74	-49	3,659	-1.34%
2019/09/06	3	7.71	0	0.00	7.70	3	3,593	0.08%
2019/09/05	0	0.00	19	7.68	7.76	-19	3,643	-0.52%
2019/09/04	20	7.64	5	7.62	7.64	15	3,612	0.42%
2019/09/03	2	7.58	0	0.00	7.60	2	3,896	0.05%
2019/09/02	5	7.57	15	7.57	7.63	-10	3,917	-0.26%
2019/08/29	4	7.48	0	0.00	7.47	4	3,961	0.10%
2019/08/28	3	7.54	7	7.53	7.52	-4	4,102	-0.10%
2019/08/26	0	0.00	3	7.42	7.41	-3	4,215	-0.07%
2019/08/23	0	0.00	2	7.48	7.49	-2	4,315	-0.05%
2019/08/22	0	0.00	4	7.49	7.46	-4	4,484	-0.09%
2019/08/20	0	0.00	7	7.52	7.47	-7	5,190	-0.13%
2019/08/19	1	7.44	5	7.46	7.52	-4	5,354	-0.07%
2019/08/16	14	7.36	0	0.00	7.39	14	5,558	0.25%
2019/08/15	7	7.33	23	7.33	7.34	-16	5,860	-0.27%
2019/08/14	0	0.00	1	7.45	7.46	-1	5,964	-0.02%
2019/08/13	1	7.41	0	0.00	7.44	1	6,127	0.02%
2019/08/12	0	0.00	1	7.48	7.47	-1	6,514	-0.02%
2019/08/08	0	0.00	4	7.44	7.46	-4	6,981	-0.06%
2019/08/07	4	7.37	5	7.37	7.35	-1	7,187	-0.01%
2019/08/06	15	7.23	5	7.25	7.31	10	7,336	0.14%
2019/08/05	6	7.33	0	0.00	7.28	6	7,347	0.08%
2019/08/02	16	7.50	0	0.00	7.50	16	7,226	0.22%
2019/08/01	3	7.63	1	7.64	7.61	2	7,314	0.03%
2019/07/31	0	0.00	30	7.67	7.70	-30	7,304	-0.41%
2019/07/30	10	7.70	0	0.00	7.69	10	7,306	0.14%
2019/07/26	3	7.71	0	0.00	7.70	3	7,331	0.04%
2019/07/24	0	0.00	8	7.73	7.73	-8	7,310	-0.11%
2019/07/22	3	7.74	10	7.75	7.73	-7	7,309	-0.10%
2019/07/19	1	7.74	0	0.00	7.75	1	7,282	0.01%
2019/07/18	0	0.00	1	7.83	7.75	-1	7,333	-0.01%
2019/07/16	2	7.75	11	7.75	7.74	-9	7,439	-0.12%
2019/07/15	0	7.70	1	7.75	7.76	-1	7,433	-0.01%
2019/07/12	10	7.81	11	7.79	7.79	-1	7,452	-0.01%
2019/07/11	10	7.75	0	0.00	7.75	10	7,464	0.13%
2019/07/10	5	7.77	0	0.00	7.76	5	7,477	0.07%
2019/07/09	0	0.00	3	7.77	7.75	-3	7,459	-0.04%
2019/07/08	0	0.00	1	7.84	7.78	-1	7,481	-0.01%
2019/07/04	1	7.83	1	7.82	7.82	0	7,547	0.00%
2019/07/03	0	0.00	15	7.80	7.81	-15	7,622	-0.20%
2019/07/02	0	0.00	2	7.78	7.75	-2	7,707	-0.03%
2019/07/01	17	7.75	0	0.00	7.74	17	7,880	0.22%
2019/06/28	18	7.78	1	7.77	7.77	17	7,823	0.22%
2019/06/27	3	7.86	0	0.00	7.85	3	8,061	0.04%
2019/06/26	16	7.87	5	7.89	7.90	11	8,138	0.14%
2019/06/25	1	7.86	0	0.00	7.83	1	8,422	0.01%
2019/06/24	3	7.88	0	0.00	7.86	3	8,457	0.04%
2019/06/21	0	0.00	11	7.94	7.93	-11	8,445	-0.13%
2019/06/20	23	7.97	11	7.92	7.95	12	8,447	0.14%
2019/06/19	3	7.90	0	0.00	7.90	3	8,452	0.04%
2019/06/18	2	7.85	0	0.00	7.82	2	8,680	0.02%
2019/06/14	0	0.00	1	7.96	7.91	-1	8,659	-0.01%
2019/06/13	5	7.91	2	7.91	7.89	3	8,638	0.03%
2019/06/12	6	7.99	2	8.03	7.98	4	8,672	0.05%
2019/06/11	28	8.10	0	0.00	8.03	28	8,608	0.33%
2019/06/10	2	8.31	0	0.00	8.31	2	8,342	0.02%
2019/06/06	3	8.27	8	8.37	8.32	-5	8,348	-0.06%
2019/06/05	2	8.34	0	0.00	8.33	2	8,332	0.02%
2019/06/04	10	8.36	11	8.39	8.32	-1	8,312	-0.01%
2019/06/03	0	0.00	16	8.45	8.45	-16	8,225	-0.19%
2019/05/31	2	8.39	25	8.40	8.39	-23	8,181	-0.28%
2019/05/30	13	8.37	0	0.00	8.41	13	8,132	0.16%
2019/05/29	11	8.39	12	8.45	8.37	-1	8,110	-0.01%
2019/05/28	24	8.52	70	8.56	8.32	-46	8,080	-0.57%
2019/05/27	4	8.47	13	8.52	8.53	-9	7,814	-0.12%
2019/05/24	25	8.39	34	8.40	8.42	-9	7,577	-0.12%
2019/05/23	91	8.31	9	8.35	8.36	82	7,470	1.10%
2019/05/22	8	8.29	23	8.26	8.31	-15	7,281	-0.21%
2019/05/21	7	8.19	15	8.19	8.21	-8	7,051	-0.11%
2019/05/20	5	8.10	8	8.16	8.21	-3	7,286	-0.04%
2019/05/17	167	8.16	130	8.09	8.08	37	7,178	0.52%	大買/大賣/
2019/05/16	63	7.93	95	8.10	8.11	-32	6,870	-0.47%
2019/05/15	12	7.95	13	8.02	7.90	-1	6,430	-0.02%
2019/05/14	6	7.84	13	7.84	7.90	-7	6,379	-0.11%
2019/05/13	51	7.86	13	7.86	7.82	38	6,246	0.61%
2019/05/10	7	7.85	5	7.84	7.82	2	6,238	0.03%
2019/05/09	53	7.92	20	7.90	7.91	33	6,196	0.53%
2019/05/08	0	0.00	7	7.78	7.82	-7	6,051	-0.12%
2019/05/07	2	7.76	0	0.00	7.79	2	6,036	0.03%
2019/05/06	7	7.77	44	7.76	7.73	-37	6,037	-0.61%
2019/05/02	0	0.00	7	7.84	7.83	-7	6,015	-0.12%
2019/04/30	3	7.79	0	0.00	7.80	3	6,014	0.05%
2019/04/29	0	0.00	4	7.80	7.78	-4	6,062	-0.07%
2019/04/26	4	7.81	0	0.00	7.78	4	6,123	0.07%
2019/04/25	0	0.00	16	7.83	7.83	-16	6,155	-0.26%
2019/04/24	11	7.84	27	7.92	7.82	-16	6,492	-0.25%
2019/04/23	23	7.83	24	7.87	7.90	-1	6,436	-0.02%
2019/04/22	11	7.78	4	7.76	7.75	7	6,329	0.11%
2019/04/18	19	7.72	0	0.00	7.71	19	6,431	0.30%
2019/04/17	0	0.00	5	7.80	7.83	-5	6,925	-0.07%
2019/04/16	10	7.80	31	7.79	7.75	-21	6,895	-0.30%
2019/04/15	0	0.00	5	7.82	7.80	-5	6,894	-0.07%
2019/04/12	9	7.81	11	7.82	7.78	-2	6,931	-0.03%
2019/04/11	10	7.93	5	7.90	7.85	5	6,916	0.07%
2019/04/10	19	7.85	0	0.00	7.85	19	6,878	0.28%
2019/04/09	4	7.81	23	7.86	7.88	-19	6,869	-0.28%
2019/04/08	6	7.82	20	7.83	7.79	-14	6,865	-0.20%
2019/04/03	8	7.69	2	7.75	7.69	6	6,798	0.09%
2019/04/02	3	7.68	12	7.69	7.65	-9	6,776	-0.13%
2019/04/01	34	7.74	2	7.73	7.69	32	6,715	0.48%
2019/03/29	30	8.07	2	8.13	8.05	28	6,355	0.44%
2019/03/28	13	8.12	12	8.16	8.10	1	6,262	0.02%
2019/03/27	0	0.00	3	8.05	8.04	-3	6,021	-0.05%
2019/03/26	1	7.98	1	8.03	7.97	0	6,015	0.00%
2019/03/25	0	0.00	32	7.94	7.99	-32	6,108	-0.52%
2019/03/22	4	8.06	1	8.04	8.04	3	6,086	0.05%
2019/03/21	5	8.08	26	8.03	8.10	-21	6,148	-0.34%
2019/03/20	0	0.00	6	8.02	8.03	-6	6,672	-0.09%
2019/03/19	3	7.98	0	0.00	7.96	3	6,773	0.04%
2019/03/18	1	8.00	10	8.00	8.00	-9	6,893	-0.13%
2019/03/15	0	0.00	2	8.08	8.02	-2	7,059	-0.03%
2019/03/14	1	7.95	0	0.00	7.95	1	7,160	0.01%
2019/03/13	0	0.00	6	7.99	7.96	-6	7,344	-0.08%
2019/03/12	0	0.00	1	8.04	7.99	-1	7,454	-0.01%
2019/03/11	1	7.96	7	7.98	7.99	-6	7,633	-0.08%
2019/03/08	3	7.85	3	7.91	7.91	0	7,764	0.00%
2019/03/07	8	7.93	9	8.00	7.89	-1	7,872	-0.01%
2019/03/06	0	0.00	7	8.00	7.99	-7	7,971	-0.09%
2019/03/05	1	7.84	6	7.95	7.92	-5	8,223	-0.06%
2019/03/04	4	7.89	0	0.00	7.87	4	8,304	0.05%
2019/02/27	10	8.00	7	8.01	7.97	3	8,516	0.04%
2019/02/26	1	7.92	12	7.92	7.93	-11	8,401	-0.13%
2019/02/25	8	7.79	17	7.82	7.82	-9	8,358	-0.11%
2019/02/22	2	7.73	7	7.71	7.76	-5	8,381	-0.06%
2019/02/21	20	7.65	4	7.67	7.65	16	8,349	0.19%
2019/02/20	18	7.57	11	7.62	7.62	7	8,327	0.08%
2019/02/19	8	7.65	9	7.72	7.60	-1	8,298	-0.01%
2019/02/18	1	7.47	15	7.45	7.47	-14	7,979	-0.18%
2019/02/15	1	7.36	1	7.45	7.38	0	7,936	0.00%
2019/02/14	0	0.00	7	7.41	7.39	-7	7,884	-0.09%
2019/02/13	15	7.39	2	7.42	7.40	13	7,870	0.17%
2019/02/12	2	7.32	0	0.00	7.33	2	7,744	0.03%
2019/02/11	8	7.32	16	7.31	7.31	-8	7,783	-0.10%
2019/01/30	6	7.30	1	7.31	7.29	5	7,763	0.06%
2019/01/24	3	7.28	0	0.00	7.28	3	8,015	0.04%
2019/01/23	0	0.00	5	7.28	7.27	-5	8,075	-0.06%
2019/01/21	6	7.30	0	0.00	7.27	6	8,646	0.07%
2019/01/18	3	7.33	8	7.36	7.35	-5	8,687	-0.06%
2019/01/17	2	7.27	18	7.28	7.26	-16	8,831	-0.18%
2019/01/16	29	7.29	31	7.28	7.25	-2	8,889	-0.02%
2019/01/15	0	0.00	13	7.14	7.11	-13	8,627	-0.15%
2019/01/14	17	7.08	12	7.11	7.08	5	8,659	0.06%
2019/01/11	10	7.18	1	7.23	7.18	9	8,787	0.10%
2019/01/10	6	7.17	7	7.20	7.17	-1	8,870	-0.01%
2019/01/09	26	7.28	18	7.31	7.24	8	8,862	0.09%
2019/01/07	1	7.16	1	7.12	7.16	0	8,585	0.00%
2019/01/04	7	6.95	4	7.01	7.03	3	8,734	0.03%
2019/01/03	1	7.10	2	7.11	7.05	-1	9,021	-0.01%
2019/01/02	10	7.06	0	0.00	7.05	10	9,174	0.11%
2018/12/28	1	7.11	1	7.13	7.12	0	9,260	0.00%
2018/12/27	3	7.08	4	7.14	7.09	-1	9,562	-0.01%
2018/12/26	3	7.04	1	7.07	7.00	2	9,712	0.02%
2018/12/25	51	7.00	26	7.03	7.02	25	9,900	0.25%
2018/12/24	0	0.00	2	7.25	7.26	-2	9,855	-0.02%
2018/12/21	9	7.16	2	7.19	7.20	7	10,276	0.07%
2018/12/20	8	7.16	0	0.00	7.16	8	10,547	0.08%
2018/12/19	4	7.27	3	7.35	7.31	1	11,316	0.01%
2018/12/18	21	7.31	2.1	7.25	7.25	18.9	11,362	0.17%
2018/12/17	8	7.52	15	7.50	7.45	-7	11,321	-0.06%
2018/12/14	16	7.53	18	7.55	7.50	-2	11,320	-0.02%
2018/12/13	291	7.62	209	7.65	7.52	82	11,287	0.73%	大買/大賣/
2018/12/12	32	8.22	10	8.23	8.12	22	10,605	0.21%
2018/12/11	0	0.00	3	8.22	8.29	-3	10,664	-0.03%
2018/12/10	6	8.14	3	8.13	8.13	3	10,553	0.03%
2018/12/07	13	8.18	11	8.18	8.29	2	10,391	0.02%
2018/12/06	4	7.92	72	7.94	7.99	-68	10,188	-0.67%
2018/12/05	7	8.14	20	8.08	8.14	-13	10,013	-0.13%
2018/12/04	3	8.25	49	8.05	8.20	-46	9,988	-0.46%
2018/12/03	4	7.97	20	8.00	8.04	-16	9,836	-0.16%
2018/11/30	4	7.78	31	7.86	7.86	-27	9,691	-0.28%
2018/11/29	54	7.71	17	7.71	7.70	37	9,638	0.38%
2018/11/28	32	7.66	15	7.70	7.70	17	9,597	0.18%
2018/11/27	2	7.46	0	0.00	7.51	2	9,622	0.02%
2018/11/26	11	7.52	7	7.57	7.55	4	9,548	0.04%
2018/11/23	10	7.26	1	7.25	7.26	9	9,359	0.10%
2018/11/22	8	7.35	0	0.00	7.25	8	9,483	0.08%
2018/11/21	0	0.00	11	7.32	7.40	-11	9,407	-0.12%
2018/11/20	2	7.22	1	7.25	7.23	1	9,322	0.01%
2018/11/19	1	7.20	5	7.19	7.19	-4	9,304	-0.04%
2018/11/16	1	7.11	2	7.15	7.15	-1	9,350	-0.01%
2018/11/15	10	7.03	11	7.07	7.10	-1	9,423	-0.01%
2018/11/14	0	0.00	25	7.05	7.03	-25	9,405	-0.27%
2018/11/13	6	6.99	7	7.02	7.03	-1	9,418	-0.01%
2018/11/12	4	7.07	0	0.00	7.09	4	9,455	0.04%
2018/11/09	2	7.07	0	0.00	7.09	2	9,496	0.02%
2018/11/08	9	7.10	2	7.19	7.10	7	9,583	0.07%
2018/11/07	1	7.10	1	7.11	7.09	0	9,581	0.00%
2018/11/06	2	7.06	2	7.11	7.07	0	9,747	0.00%
2018/11/05	8	7.07	0	0.00	7.05	8	9,748	0.08%
2018/11/02	3	7.07	4	7.19	7.21	-1	9,652	-0.01%
2018/11/01	4	7.02	5	7.03	7.03	-1	9,665	-0.01%
2018/10/31	1	6.90	77.1	6.93	7.01	-76.1	9,652	-0.79%
2018/10/30	26	6.85	1	6.86	6.85	25	9,583	0.26%
2018/10/29	51	7.05	22	6.94	6.93	29	9,551	0.30%
2018/10/26	23	6.80	32	6.84	6.82	-9	9,147	-0.10%
2018/10/25	23	6.86	225	6.81	6.80	-202	9,128	-2.21%	大賣/鉅額交易
2018/10/24	5	7.13	11	7.20	7.10	-6	8,960	-0.07%
2018/10/23	5	7.25	4	7.17	7.16	1	8,916	0.01%
2018/10/22	0	0.00	27	7.32	7.32	-27	8,915	-0.30%
2018/10/19	40	7.20	17	7.21	7.20	23	8,902	0.26%
2018/10/18	4	7.39	0	0.00	7.36	4	8,767	0.05%
2018/10/17	7	7.56	8	7.48	7.47	-1	8,701	-0.01%
2018/10/16	24	7.53	51	7.52	7.54	-27	8,711	-0.31%
2018/10/15	4	7.67	7	7.73	7.66	-3	8,824	-0.03%
2018/10/12	13	7.60	11	7.59	7.68	2	9,007	0.02%
2018/10/11	20	7.62	32	7.68	7.48	-12	9,183	-0.13%
2018/10/09	7	8.12	24	8.16	8.10	-17	9,074	-0.19%
2018/10/08	0	0.00	5	8.25	8.21	-5	8,964	-0.06%
2018/10/05	17	8.27	2	8.16	8.19	15	9,038	0.17%
2018/10/04	21	8.50	70	8.50	8.46	-49	8,728	-0.56%
2018/10/03	23	8.56	27	8.55	8.58	-4	8,530	-0.05%
2018/10/02	2	8.47	0	0.00	8.47	2	8,335	0.02%
2018/10/01	59	8.65	30	8.54	8.51	29	8,256	0.35%
2018/09/28	22	8.42	50	8.46	8.40	-28	8,133	-0.34%
2018/09/27	24	8.56	20	8.59	8.50	4	8,016	0.05%
2018/09/26	190	8.59	26	8.45	8.64	164	7,748	2.12%	大買/鉅額交易
2018/09/25	15	8.27	15	8.27	8.30	0	7,072	0.00%
2018/09/21	1	8.18	0	0.00	8.18	1	7,023	0.01%
2018/09/20	1	8.16	0	0.00	8.19	1	6,973	0.01%
2018/09/19	3	8.21	2	8.25	8.21	1	7,076	0.01%
2018/09/18	7	8.22	0	0.00	8.21	7	7,072	0.10%
2018/09/17	15	8.29	64	8.18	8.25	-49	7,087	-0.69%
2018/09/13	12	8.09	7	8.15	8.10	5	6,992	0.07%
2018/09/12	6	8.06	0	0.00	8.05	6	7,220	0.08%
2018/09/11	0	0.00	4	8.09	8.11	-4	7,327	-0.05%
2018/09/10	7	8.01	22	8.15	8.00	-15	7,428	-0.20%
2018/09/07	2	8.13	23	8.17	8.13	-21	7,424	-0.28%
2018/09/06	2	8.19	0	0.00	8.18	2	7,644	0.03%
2018/09/05	8	8.30	6	8.30	8.23	2	7,897	0.03%
2018/09/04	97	8.39	3	8.38	8.38	94	8,059	1.17%
2018/09/03	16	8.40	22	8.40	8.41	-6	8,329	-0.07%
2018/08/31	3	8.25	4	8.26	8.26	-1	9,466	-0.01%
2018/08/30	0	0.00	26	8.25	8.28	-26	10,720	-0.24%
2018/08/29	0	0.00	4	8.24	8.25	-4	10,681	-0.04%
2018/08/27	2	8.17	0	0.00	8.15	2	10,554	0.02%
2018/08/23	0	0.00	4	8.18	8.20	-4	10,594	-0.04%
2018/08/22	10	8.17	17	8.11	8.13	-7	10,833	-0.06%
2018/08/21	0	0.00	37	8.00	8.02	-37	10,748	-0.34%
2018/08/20	0	0.00	1	7.98	7.96	-1	10,771	-0.01%
2018/08/17	1	7.99	12	7.98	7.95	-11	10,898	-0.10%
2018/08/16	7	7.83	8	7.94	7.90	-1	10,867	-0.01%
2018/08/15	12	7.93	0	0.00	7.89	12	10,872	0.11%
2018/08/14	23	8.09	3	8.07	8.02	20	10,793	0.19%
2018/08/13	30	8.02	27	8.08	8.00	3	10,827	0.03%
2018/08/10	0	0.00	5	8.18	8.16	-5	10,844	-0.05%
2018/08/09	5	8.14	4	8.17	8.14	1	10,956	0.01%
2018/08/08	20	8.18	6	8.22	8.17	14	11,197	0.13%
2018/08/07	2	8.13	30	8.15	8.14	-28	11,223	-0.25%
2018/08/06	1	8.06	20	8.09	8.12	-19	11,211	-0.17%
2018/08/03	0	0.00	1	8.11	8.09	-1	11,213	-0.01%
2018/08/02	29	8.08	22	8.15	8.08	7	11,255	0.06%
2018/08/01	0	0.00	20	8.22	8.20	-20	11,162	-0.18%
2018/07/31	12	8.16	0	0.00	8.16	12	11,110	0.11%
2018/07/30	21	8.14	0	0.00	8.16	21	11,090	0.19%
2018/07/27	12	8.25	8	8.28	8.22	4	11,054	0.04%
2018/07/26	1	8.16	0	0.00	8.20	1	10,997	0.01%
2018/07/25	8	8.17	0	0.00	8.16	8	10,983	0.07%
2018/07/24	4	8.19	0	0.00	8.17	4	10,971	0.04%
2018/07/23	1	8.19	3	8.22	8.18	-2	10,944	-0.02%
2018/07/20	3	8.16	20	8.32	8.12	-17	10,870	-0.16%
2018/07/19	89	8.30	27	8.41	8.27	62	10,687	0.58%
2018/07/18	2	8.33	18	8.28	8.22	-16	10,370	-0.15%
2018/07/17	33	8.14	3	8.34	8.05	30	10,052	0.30%
2018/07/16	3	8.10	10	8.15	8.07	-7	9,855	-0.07%
2018/07/13	7	8.13	17	8.18	8.15	-10	9,819	-0.10%
2018/07/11	13	7.89	1	7.88	7.87	12	9,810	0.12%
2018/07/10	0	0.00	11	7.98	7.97	-11	9,881	-0.11%
2018/07/09	0	0.00	17	7.91	7.90	-17	9,918	-0.17%
2018/07/06	21	7.81	12	7.79	7.80	9	9,904	0.09%
2018/07/05	4	7.98	106	8.03	7.94	-102	9,806	-1.04%	大賣/鉅額交易
2018/07/04	3	8.03	2	8.07	8.06	1	9,853	0.01%
2018/07/03	17	8.06	60	8.22	8.05	-43	9,980	-0.43%
2018/07/02	2	8.32	31	8.25	8.25	-29	9,946	-0.29%
2018/06/29	2	8.42	0	0.00	8.44	2	10,225	0.02%
2018/06/28	1	8.55	2	8.54	8.39	-1	10,246	-0.01%
2018/06/27	0	0.00	5	8.44	8.37	-5	10,252	-0.05%
2018/06/26	1	8.17	4	8.35	8.36	-3	10,328	-0.03%
2018/06/25	4	8.37	3	8.41	8.35	1	10,326	0.01%
2018/06/22	6	8.44	55	8.41	8.40	-49	10,589	-0.46%
2018/06/21	63	8.71	9	8.68	8.54	54	10,704	0.50%
2018/06/20	3	8.40	26	8.42	8.42	-23	10,683	-0.22%
2018/06/19	97	8.53	21	8.50	8.49	76	11,333	0.67%
2018/06/15	12	8.53	4	8.60	8.61	8	11,238	0.07%
2018/06/14	11	8.63	12	8.66	8.47	-1	11,222	-0.01%
2018/06/13	25	8.57	40	8.58	8.47	-15	10,993	-0.14%
2018/06/12	19	8.77	67	8.70	8.64	-48	10,771	-0.45%
2018/06/11	62	8.85	55	8.74	8.73	7	10,531	0.07%
2018/06/08	438	9.17	101	9.10	8.92	337	10,175	3.31%	大買/大賣/鉅額交易
2018/06/07	113	8.45	73	8.48	8.87	40	8,713	0.46%	大買/
2018/06/06	2	8.08	19	8.11	8.07	-17	7,642	-0.22%
2018/06/05	7	8.01	0	0.00	8.01	7	7,577	0.09%
2018/06/04	5	8.04	1	8.06	8.05	4	7,551	0.05%
2018/06/01	0	0.00	2	8.07	8.03	-2	7,536	-0.03%
2018/05/31	13	8.11	0	0.00	8.07	13	7,507	0.17%
2018/05/30	8	7.99	4	8.08	8.16	4	7,465	0.05%
2018/05/29	1	8.09	6	8.09	8.07	-5	7,164	-0.07%
2018/05/28	7	8.08	0	0.00	8.11	7	7,127	0.10%
2018/05/25	0	0.00	7	8.13	8.09	-7	7,156	-0.10%
2018/05/23	0	0.00	4	8.08	8.03	-4	7,161	-0.06%
2018/05/22	1	8.03	31	8.03	8.02	-30	7,111	-0.42%
2018/05/21	12	8.05	3	8.07	8.03	9	7,114	0.13%
2018/05/18	7	8.09	11	8.15	8.06	-4	7,109	-0.06%
2018/05/17	1	8.01	9	8.08	8.01	-8	7,002	-0.11%
2018/05/16	3	8.07	61	8.07	8.05	-58	6,901	-0.84%
2018/05/15	48	7.86	18	7.86	7.86	30	6,949	0.43%
2018/05/14	0	0.00	1	7.70	7.67	-1	7,059	-0.01%
2018/05/11	3	7.66	0	0.00	7.65	3	7,123	0.04%
2018/05/10	0	0.00	1	7.73	7.66	-1	7,103	-0.01%
2018/05/09	1	7.62	0	0.00	7.60	1	7,041	0.01%
2018/05/08	0	0.00	4	7.65	7.65	-4	7,082	-0.06%
2018/05/07	11	7.67	15	7.65	7.61	-4	7,119	-0.06%
2018/05/04	1	7.57	1	7.63	7.56	0	7,139	0.00%
2018/05/03	2	7.56	0	0.00	7.54	2	7,174	0.03%
2018/05/02	10	7.61	2	7.63	7.65	8	7,310	0.11%
2018/04/30	0	0.00	15	7.54	7.59	-15	7,380	-0.20%
2018/04/27	2	7.45	1	7.47	7.44	1	7,440	0.01%
2018/04/26	2	7.44	0	0.00	7.41	2	7,619	0.03%
2018/04/25	2	7.52	2	7.56	7.55	0	7,795	0.00%
2018/04/24	2	7.56	1	7.61	7.55	1	7,887	0.01%
2018/04/23	1	7.63	22	7.65	7.69	-21	7,900	-0.27%
2018/04/20	5	7.63	1	7.60	7.60	4	7,952	0.05%
2018/04/19	0	0.00	13	7.65	7.64	-13	7,971	-0.16%
2018/04/18	44	7.57	1	7.63	7.56	43	8,082	0.53%
2018/04/17	10	7.65	1	7.73	7.56	9	8,184	0.11%
2018/04/16	4	7.78	17	7.87	7.75	-13	8,480	-0.15%
2018/04/13	14	7.91	10	7.98	7.83	4	8,457	0.05%
2018/04/10	18	7.91	0	0.00	7.85	18	8,623	0.21%
2018/04/09	13	8.01	37	8.00	7.92	-24	8,635	-0.28%
2018/04/03	3	8.12	22	8.14	8.10	-19	8,562	-0.22%
2018/04/02	24	8.04	103	8.08	8.21	-79	8,524	-0.93%	大賣/
2018/03/31	13	7.96	0	0.00	8.00	13	8,242	0.16%
2018/03/30	54	8.12	6	8.10	8.00	48	8,262	0.58%
2018/03/29	345	8.07	69	7.95	8.02	276	8,349	3.31%	大買/鉅額交易
2018/03/28	110	7.95	16	7.94	7.90	94	8,798	1.07%	大買/
2018/03/27	26	8.11	31.5	8.12	8.04	-5.5	9,280	-0.06%
2018/03/23	9	7.82	11	7.88	7.83	-2	9,115	-0.02%
2018/03/22	103	7.80	66	7.95	8.00	37	9,121	0.41%	大買/
2018/03/21	17	7.59	1	7.61	7.54	16	8,447	0.19%
2018/03/20	48	7.48	67	7.48	7.54	-19	8,489	-0.22%
2018/03/19	202	7.56	52	7.51	7.48	150	8,517	1.76%	大買/鉅額交易
2018/03/16	4	7.52	40	7.55	7.51	-36	8,721	-0.41%
2018/03/15	0	0.00	2	7.66	7.63	-2	8,769	-0.02%
2018/03/14	80	7.62	85	7.56	7.62	-5	9,029	-0.06%
2018/03/13	1	7.52	2	7.58	7.58	-1	9,352	-0.01%
2018/03/12	151	7.70	61	7.58	7.55	90	9,652	0.93%	大買/
2018/03/09	1	7.37	41	7.38	7.37	-40	9,666	-0.41%
2018/03/08	6	7.37	39	7.36	7.39	-33	9,840	-0.34%
2018/03/07	10	7.35	12	7.35	7.33	-2	10,000	-0.02%
2018/03/06	5	7.40	8	7.41	7.37	-3	10,666	-0.03%
2018/03/05	16	7.39	0	0.00	7.34	16	11,838	0.14%
2018/03/02	130	7.47	0	0.00	7.46	130	12,394	1.05%	大買/鉅額交易
2018/02/27	32	7.55	30	7.58	7.53	2	13,039	0.02%
2018/02/26	60	7.63	0	0.00	7.63	60	13,009	0.46%
2018/02/23	279	7.62	11	7.74	7.63	268	13,066	2.05%	大買/鉅額交易
2018/02/22	1	7.42	0	0.00	7.48	1	13,209	0.01%
2018/02/21	1	7.47	2	7.50	7.45	-1	13,403	-0.01%
2018/02/12	1	7.22	11	7.35	7.36	-10	13,358	-0.07%
2018/02/09	23	7.07	50	7.18	7.23	-27	13,289	-0.20%
2018/02/08	16	7.30	0	0.00	7.30	16	13,227	0.12%
2018/02/07	20	7.41	17	7.45	7.35	3	13,237	0.02%
2018/02/06	23	7.18	4	7.12	7.10	19	12,958	0.15%
2018/02/05	18	7.59	0	0.00	7.55	18	12,829	0.14%
2018/02/02	1	7.80	2	7.78	7.76	-1	12,752	-0.01%
2018/02/01	2	7.85	1	7.85	7.80	1	12,806	0.01%
2018/01/31	7	7.76	4	7.85	7.80	3	12,817	0.02%
2018/01/30	2	7.83	11	7.84	7.78	-9	12,816	-0.07%
2018/01/29	12	7.79	0	0.00	7.78	12	12,873	0.09%
2018/01/26	6	7.81	10	7.82	7.81	-4	12,826	-0.03%
2018/01/25	5	7.89	26	7.95	7.86	-21	12,795	-0.16%
2018/01/24	16	7.80	200	7.81	7.79	-184	12,664	-1.45%	大賣/鉅額交易
2018/01/23	19	7.86	13	7.89	7.84	6	12,586	0.05%
2018/01/22	20	7.86	4	7.86	7.85	16	12,576	0.13%
2018/01/19	27	8.00	0	0.00	7.96	27	12,690	0.21%
2018/01/18	43	8.11	10	8.13	8.09	33	12,489	0.26%
2018/01/17	1	8.14	6	8.19	8.15	-5	12,403	-0.04%
2018/01/16	0	0.00	150	8.16	8.18	-150	12,370	-1.21%	大賣/鉅額交易
2018/01/15	2	8.15	4	8.17	8.14	-2	12,409	-0.02%
2018/01/12	60	8.11	166	8.15	8.10	-106	12,611	-0.84%	大賣/鉅額交易
2018/01/11	52	8.18	12	8.15	8.10	40	12,525	0.32%
2018/01/10	124	8.25	17	8.28	8.21	107	12,433	0.86%	大買/鉅額交易
2018/01/09	5	8.16	1	8.24	8.16	4	12,092	0.03%
2018/01/08	4	8.21	24	8.20	8.16	-20	12,073	-0.17%
2018/01/05	83	8.12	35	8.08	8.09	48	11,977	0.40%
2018/01/04	2	8.18	94	8.17	8.15	-92	11,951	-0.77%
2018/01/03	19	8.24	123	8.24	8.17	-104	12,108	-0.86%	大賣/鉅額交易
2018/01/02	1	8.16	30	8.23	8.17	-29	12,291	-0.24%