中工 (2515)-富邦-嘉義券商分點個股進出

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

中工

(2515)

可現股當沖

股價
17.45
漲跌
▼0.20
漲幅
-1.13%
成交量
79,558張
產業
上市營建類股
419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－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	231.1	17.55	205	17.63	17.45	26.1	59,571	0.04%	大買/大賣/
2024/05/02	345	17.96	285	17.92	17.65	60	58,370	0.10%	大買/大賣/
2024/04/30	1,216.4	18.33	3,115.1	18.26	17.70	-1,898.7	56,762	-3.34%	大買/大賣/鉅額交易
2024/04/29	2,021	19.02	2,244.1	19.00	18.70	-223.1	54,709	-0.41%	大買/大賣/鉅額交易
2024/04/26	3,247.1	17.86	6,618	17.60	18.00	-3,370.9	51,423	-6.56%	大買/大賣/鉅額交易
2024/04/25	1,363	17.54	4,662.2	17.26	17.40	-3,299.2	48,615	-6.79%	大買/大賣/鉅額交易
2024/04/24	1,777	17.04	1,625	17.06	16.85	152	45,880	0.33%	大買/大賣/鉅額交易
2024/04/23	1,303	16.65	1,175.8	16.94	16.85	127.2	44,270	0.29%	大買/大賣/鉅額交易
2024/04/22	5,840.2	17.92	4,706.1	17.97	16.70	1,134.1	41,457	2.74%	大買/大賣/鉅額交易
2024/04/19	3,844.2	16.61	2,304	16.58	17.45	1,540.2	35,762	4.31%	大買/大賣/鉅額交易
2024/04/18	8,497	16.42	2,832	16.36	16.80	5,665	30,884	18.34%	大買/大賣/鉅額交易
2024/04/17	94	15.28	61.4	15.25	15.30	32.7	28,301	0.12%
2024/04/16	128.4	15.36	117	15.15	15.15	11.4	28,186	0.04%	大買/大賣/
2024/04/15	75	15.87	62	16.04	15.85	13	27,466	0.05%
2024/04/12	115	15.99	110	16.02	16.00	5	27,152	0.02%	大買/大賣/
2024/04/11	96	15.91	100.4	15.83	15.90	-4.4	27,137	-0.02%
2024/04/10	936.6	16.44	1,437	16.39	16.00	-500.4	26,713	-1.87%	大買/大賣/鉅額交易
2024/04/09	1,141	16.46	351	16.37	16.60	790	25,244	3.13%	大買/大賣/鉅額交易
2024/04/08	58	16.03	127	16.20	16.05	-69	24,516	-0.28%	大賣/
2024/04/03	474.4	15.91	765	16.05	15.85	-290.6	24,017	-1.21%	大買/大賣/鉅額交易
2024/04/02	971	15.84	991	15.63	15.95	-20	22,330	-0.09%	大買/大賣/
2024/04/01	14	14.22	51	14.47	14.50	-37	20,735	-0.18%
2024/03/29	4	13.99	42	14.03	14.15	-38	20,935	-0.18%
2024/03/28	142	14.39	132	14.32	14.10	10	21,398	0.05%	大買/大賣/
2024/03/27	243	14.11	342	14.05	14.10	-99	22,234	-0.45%	大買/大賣/
2024/03/26	5	13.26	56	13.33	13.25	-51	23,712	-0.22%
2024/03/25	49	13.29	14.1	13.30	13.25	35	26,259	0.13%
2024/03/22	0.1	13.12	10.2	13.20	13.15	-10.2	27,720	-0.04%
2024/03/21	37	13.10	35	13.12	13.15	2	27,945	0.01%
2024/03/20	20.1	12.89	9	12.93	12.90	11.1	28,800	0.04%
2024/03/19	1,226	13.27	1,004	13.17	13.00	222	29,893	0.74%	大買/大賣/鉅額交易
2024/03/18	26.3	12.49	124.4	12.88	13.00	-98.1	30,791	-0.32%	大賣/
2024/03/15	0	12.35	0	0.00	12.35	0	30,495	0.00%
2024/03/14	27.1	12.37	12.8	12.40	12.40	14.3	30,438	0.05%
2024/03/13	82	12.45	65.4	12.48	12.45	16.6	30,265	0.05%
2024/03/12	32	12.63	29	12.73	12.65	3	30,117	0.01%
2024/03/11	11	12.59	1	12.65	12.65	10	30,251	0.03%
2024/03/08	77	12.61	85	12.63	12.65	-8	30,362	-0.03%
2024/03/07	299	12.74	296	12.89	12.85	3	30,125	0.01%	大買/大賣/
2024/03/06	129	12.77	131.2	12.72	12.80	-2.2	29,285	-0.01%	大買/大賣/
2024/03/05	56	12.21	81.1	12.25	12.35	-25.1	28,783	-0.09%
2024/03/04	28	12.26	0	0.00	12.25	28	28,766	0.10%
2024/03/01	0	0.00	7	12.30	12.30	-7	28,842	-0.02%
2024/02/29	0	12.20	2	12.20	12.20	-2	28,864	-0.01%
2024/02/27	2	12.08	17	12.06	12.20	-15	28,906	-0.05%
2024/02/26	5	12.13	2	12.10	12.10	3	28,985	0.01%
2024/02/23	19.1	12.19	14	12.18	12.15	5.1	29,023	0.02%
2024/02/22	8	12.37	0	0.00	12.35	8	28,860	0.03%
2024/02/21	19	12.61	35	12.63	12.45	-16	28,754	-0.06%
2024/02/20	5	12.43	11.1	12.44	12.65	-6.1	28,512	-0.02%
2024/02/19	63.2	12.11	37	12.04	12.35	26.2	28,234	0.09%
2024/02/16	48.1	12.64	10	12.65	12.65	38.1	27,363	0.14%
2024/02/15	51	12.75	15.1	12.74	12.75	35.9	27,067	0.13%
2024/02/05	0	0.00	2	12.35	12.35	-2	26,921	-0.01%
2024/02/02	7	12.26	5	12.40	12.40	2	26,960	0.01%
2024/02/01	15	12.37	0	0.00	12.35	15	27,142	0.06%
2024/01/31	2	12.33	6.5	12.35	12.30	-4.5	27,368	-0.02%
2024/01/30	3	12.40	10	12.40	12.40	-7	28,043	-0.02%
2024/01/26	10	12.35	0	0.00	12.35	10	28,186	0.04%
2024/01/25	5	12.35	0	0.00	12.35	5	28,249	0.02%
2024/01/24	5	12.45	0	0.00	12.50	5	28,289	0.02%
2024/01/23	3	12.60	0	0.00	12.60	3	28,540	0.01%
2024/01/22	3.1	12.50	0	0.00	12.55	3.1	28,702	0.01%
2024/01/19	2	12.48	9	12.42	12.55	-7	28,705	-0.02%
2024/01/18	6	12.37	4	12.41	12.40	2	28,909	0.01%
2024/01/17	13	12.39	10	12.37	12.35	3	29,536	0.01%
2024/01/16	11	12.60	0	0.00	12.55	11	29,497	0.04%
2024/01/15	4	12.84	15	12.90	12.90	-11	29,638	-0.04%
2024/01/12	122	13.02	53	12.90	12.85	69	29,921	0.23%	大買/
2024/01/11	62.4	12.85	167	12.96	12.95	-104.7	30,023	-0.35%	大賣/鉅額交易
2024/01/10	202	13.11	192	13.01	13.00	10	30,465	0.03%	大買/大賣/
2024/01/09	141	13.40	151	13.37	13.30	-10	31,549	-0.03%	大買/大賣/
2024/01/08	79	13.47	80	13.50	13.50	-1	33,909	0.00%
2024/01/05	437	13.50	432	13.45	13.45	5	34,337	0.01%	大買/大賣/
2024/01/04	127	13.20	76.4	13.25	13.25	50.7	33,995	0.15%	大買/
2024/01/03	590	13.39	121	13.36	13.35	469	33,950	1.38%	大買/大賣/鉅額交易
2024/01/02	98	13.38	107.2	13.55	13.50	-9.2	33,608	-0.03%	大賣/
2023/12/29	557	13.43	697	13.43	13.30	-140	33,103	-0.42%	大買/大賣/鉅額交易
2023/12/28	260	13.38	85	13.27	13.30	175	32,475	0.54%	大買/鉅額交易
2023/12/27	110	13.35	7	13.46	13.35	103	32,331	0.32%	大買/鉅額交易
2023/12/26	52.1	13.35	34	13.45	13.30	18.1	31,976	0.06%
2023/12/25	21	13.60	4	13.51	13.50	17	31,396	0.05%
2023/12/22	142	14.02	2,250	14.17	13.65	-2,108	30,835	-6.84%	大買/大賣/鉅額交易
2023/12/21	3,878	14.01	2,377	14.05	14.25	1,501	29,300	5.12%	大買/大賣/鉅額交易
2023/12/20	985	12.91	1,382	12.76	13.40	-397	26,328	-1.51%	大買/大賣/鉅額交易
2023/12/19	236	12.42	146	12.49	12.50	90	23,347	0.39%	大買/大賣/
2023/12/18	377	12.21	637	12.20	12.00	-260	21,634	-1.20%	大買/大賣/鉅額交易
2023/12/15	692	12.21	694.7	12.19	12.20	-2.7	21,265	-0.01%	大買/大賣/
2023/12/14	300	11.91	644	11.97	11.90	-344	20,182	-1.70%	大買/大賣/鉅額交易
2023/12/13	1,927	11.79	1,419.7	11.86	11.90	507.3	18,847	2.69%	大買/大賣/鉅額交易
2023/12/12	0	0.00	3	11.22	11.20	-3	17,084	-0.02%
2023/12/11	0	0.00	35	11.23	11.20	-35	17,000	-0.21%
2023/12/08	4.2	11.10	0	0.00	11.05	4.2	16,888	0.02%
2023/12/07	31	11.23	1	11.15	11.10	30	16,815	0.18%
2023/12/06	30	11.30	7.2	11.37	11.30	22.8	16,755	0.14%
2023/12/05	21	11.01	4	11.01	11.05	17	16,510	0.10%
2023/12/04	45	11.15	0	0.00	11.15	45	16,371	0.27%
2023/12/01	33.2	11.19	12	11.24	11.20	21.2	16,264	0.13%
2023/11/30	10.1	11.15	32	11.15	11.15	-21.9	16,280	-0.13%
2023/11/29	16	11.21	0	0.00	11.15	16	16,185	0.10%
2023/11/28	13	11.29	2	11.25	11.25	11	16,196	0.07%
2023/11/27	26	11.22	0.7	11.15	11.15	25.3	16,083	0.16%
2023/11/24	16	11.37	2	11.43	11.25	14	15,994	0.09%
2023/11/22	7	11.48	9	11.49	11.40	-2	15,609	-0.01%
2023/11/21	0.3	11.30	20	11.40	11.35	-19.7	15,480	-0.13%
2023/11/20	5	11.30	10	11.35	11.25	-5	15,397	-0.03%
2023/11/17	14	11.24	0.6	11.25	11.25	13.4	15,328	0.09%
2023/11/16	2.3	11.35	0	0.00	11.40	2.3	15,237	0.02%
2023/11/15	11	11.30	9	11.31	11.30	2	15,187	0.01%
2023/11/14	17	11.27	4	11.26	11.25	13	15,093	0.09%
2023/11/13	10	11.50	5	11.45	11.40	5	14,989	0.03%
2023/11/10	0	0.00	23	11.64	11.60	-23	14,931	-0.15%
2023/11/09	16	11.40	4	11.40	11.40	12	14,957	0.08%
2023/11/08	66	11.71	12	11.81	11.60	54	14,866	0.36%
2023/11/07	50	12.05	85	12.06	11.85	-35	14,658	-0.24%
2023/11/06	16	11.81	0	0.00	11.80	16	14,042	0.11%
2023/11/03	0	0.00	5	11.75	11.80	-5	13,907	-0.04%
2023/11/02	5	11.70	7	11.74	11.75	-2	13,830	-0.01%
2023/11/01	6	11.69	15	11.65	11.65	-9	13,752	-0.07%
2023/10/31	259	11.70	19	11.77	11.70	240	13,695	1.75%	大買/鉅額交易
2023/10/30	14	11.74	1	11.75	11.75	13	13,471	0.10%
2023/10/27	6	11.73	35	11.78	11.70	-29	13,285	-0.22%
2023/10/26	29	11.69	5	11.71	11.70	24	13,200	0.18%
2023/10/25	33	11.96	126	11.97	11.95	-93	12,951	-0.72%	大賣/
2023/10/24	6	11.58	6	11.65	11.65	0	12,296	0.00%
2023/10/23	6	11.67	4	11.68	11.60	2	12,194	0.02%
2023/10/20	42	11.27	330	11.33	11.35	-288	11,877	-2.42%	大賣/鉅額交易
2023/10/19	311	11.63	19.1	11.65	11.60	291.9	11,685	2.50%	大買/鉅額交易
2023/10/18	7	11.47	31	11.57	11.65	-24	11,544	-0.21%
2023/10/17	117	11.85	140	11.83	11.85	-23	11,463	-0.20%	大買/大賣/
2023/10/16	931	11.96	1,255	11.89	11.50	-324	10,271	-3.15%	大買/大賣/鉅額交易
2023/10/13	0	0.00	10.1	11.15	11.15	-10.1	8,274	-0.12%
2023/10/12	0	10.15	3	10.15	10.15	-3	7,947	-0.04%
2023/10/11	23.8	10.14	9	10.05	10.05	14.8	7,984	0.18%
2023/10/05	0	10.35	11	10.33	10.35	-11	7,987	-0.14%
2023/10/04	0	10.40	1	10.45	10.40	-1	8,263	-0.01%
2023/10/03	6	10.65	0	0.00	10.65	6	8,435	0.07%
2023/10/02	10	10.70	0	0.00	10.70	10	8,479	0.12%
2023/09/28	11	10.70	16	10.85	10.85	-5	8,486	-0.06%
2023/09/27	6	10.81	55	10.84	10.70	-49	8,568	-0.57%
2023/09/26	52	10.60	6.1	10.66	10.65	45.9	8,654	0.53%
2023/09/25	0	0.00	83.8	10.37	10.55	-83.8	8,588	-0.98%
2023/09/22	4	10.15	0	0.00	10.15	4	8,432	0.05%
2023/09/21	0	0.00	10	10.15	10.15	-10	8,489	-0.12%
2023/09/20	0	0.00	1	10.20	10.15	-1	8,516	-0.01%
2023/09/18	0	0.00	8	10.25	10.25	-8	8,775	-0.09%
2023/09/15	3	10.15	0	0.00	10.15	3	8,928	0.03%
2023/09/14	0	10.15	0	0.00	10.15	0	9,090	0.00%
2023/09/12	5	10.05	0	0.00	10.10	5	9,427	0.05%
2023/09/11	10	10.10	0	0.00	10.10	10	9,656	0.10%
2023/09/05	0	0.00	1	10.30	10.30	-1	11,595	-0.01%
2023/09/04	0	0.00	1	10.30	10.25	-1	11,916	-0.01%
2023/09/01	1	10.20	21	10.20	10.25	-20	12,849	-0.16%
2023/08/31	5	10.05	4	10.04	10.05	1	13,943	0.01%
2023/08/30	0	0.00	6	10.00	10.00	-6	14,946	-0.04%
2023/08/29	4	9.92	1	9.94	9.96	3	15,759	0.02%
2023/08/28	5	9.93	0	0.00	9.93	5	17,421	0.03%
2023/08/25	0	0.00	21	9.92	9.94	-21	19,333	-0.11%
2023/08/24	11	9.98	0.1	9.98	9.94	11	19,610	0.06%
2023/08/23	0	0.00	10	10.00	10.00	-10	19,664	-0.05%
2023/08/22	0.3	9.89	26	9.95	9.86	-25.7	19,766	-0.13%
2023/08/21	0	10.00	0	0.00	9.98	0	19,727	0.00%
2023/08/18	1	9.98	4	9.99	9.99	-3	19,827	-0.02%
2023/08/17	6	9.91	6	10.04	10.05	0	19,946	0.00%
2023/08/16	2	9.98	0	0.00	9.99	2	20,106	0.01%
2023/08/15	14	10.05	22	9.94	10.05	-8	20,136	-0.04%
2023/08/14	24.1	9.79	6	9.82	9.73	18.1	20,272	0.09%
2023/08/11	12	10.01	24	10.00	10.05	-12	20,223	-0.06%
2023/08/10	6	10.04	0	0.00	9.98	6	20,361	0.03%
2023/08/09	21	10.15	0	0.00	10.10	21	20,352	0.10%
2023/08/08	1	10.20	1	10.25	10.20	0	20,371	0.00%
2023/08/07	20	10.20	0	0.00	10.25	20	20,632	0.10%
2023/08/04	2	10.20	11	10.20	10.25	-9	20,669	-0.04%
2023/08/02	0	0.00	5	10.35	10.10	-5	20,711	-0.02%
2023/08/01	20	10.10	30	10.20	10.10	-10	20,679	-0.05%
2023/07/31	4	10.05	20	10.05	10.05	-16	20,887	-0.08%
2023/07/28	8	10.05	0	0.00	10.00	8	20,896	0.04%
2023/07/27	28	10.07	16	10.07	10.05	12	20,931	0.06%
2023/07/26	0.1	9.88	14	9.91	9.85	-13.9	20,931	-0.07%
2023/07/25	5	9.89	17.5	9.92	9.90	-12.5	21,056	-0.06%
2023/07/24	73.1	9.90	57	9.90	9.92	16.1	21,084	0.08%
2023/07/21	4.1	10.16	8	10.20	10.10	-3.9	21,144	-0.02%
2023/07/20	32	10.52	30	10.61	10.40	2	21,338	0.01%
2023/07/19	38	11.16	33	11.12	11.10	5	21,033	0.02%
2023/07/18	275.2	11.11	28	11.12	11.05	247.2	21,439	1.15%	大買/鉅額交易
2023/07/17	33	11.34	21.1	11.40	11.40	11.9	21,357	0.06%
2023/07/14	32	11.23	12	11.26	11.25	20	21,842	0.09%
2023/07/13	130	11.27	42	11.21	11.20	88	22,637	0.39%	大買/
2023/07/12	30	11.28	5	11.25	11.25	25	23,698	0.11%
2023/07/11	5	11.35	23	11.39	11.40	-18	25,030	-0.07%
2023/07/10	10	11.18	0	0.00	11.15	10	27,997	0.04%
2023/07/07	16	11.15	10	11.15	11.15	6	28,977	0.02%
2023/07/06	1	11.30	11	11.34	11.30	-10	29,222	-0.03%
2023/07/05	74	11.34	5.1	11.45	11.30	68.9	29,110	0.24%
2023/07/04	25	11.18	10	11.25	11.10	15	28,899	0.05%
2023/07/03	0	11.20	0	0.00	11.20	0	28,571	0.00%
2023/06/30	10	11.05	0	0.00	11.10	10	28,511	0.04%
2023/06/29	5	11.10	1	11.05	11.10	4	28,513	0.01%
2023/06/28	10	10.95	10	11.00	10.95	0	28,445	0.00%
2023/06/27	26	11.02	0	0.00	10.95	26	28,408	0.09%
2023/06/26	31	11.20	6	11.21	11.20	25	28,144	0.09%
2023/06/21	16	11.19	13	11.28	11.25	3	28,099	0.01%
2023/06/20	16	11.17	0	0.00	11.15	16	27,961	0.06%
2023/06/19	17	11.25	0	0.00	11.20	17	27,838	0.06%
2023/06/16	21	11.23	7	11.31	11.25	14	27,719	0.05%
2023/06/15	18	11.17	10	11.25	11.20	8	27,555	0.03%
2023/06/14	20	11.28	10	11.20	11.20	10	27,349	0.04%
2023/06/13	55	11.35	27	11.34	11.40	28	27,144	0.10%
2023/06/12	10	11.60	15	11.70	11.55	-5	26,812	-0.02%
2023/06/09	36	11.40	39	11.50	11.50	-3	26,535	-0.01%
2023/06/08	23	11.27	24	11.35	11.25	-1	25,848	0.00%
2023/06/07	25	11.35	20	11.50	11.35	5	25,447	0.02%
2023/06/06	23	11.47	38	11.60	11.60	-15	24,502	-0.06%
2023/06/05	121	11.41	141	11.38	11.50	-20	23,277	-0.09%	大買/大賣/
2023/06/02	49	11.40	22	11.33	11.20	27	22,239	0.12%
2023/06/01	454	11.36	459	11.40	11.30	-5	21,415	-0.02%	大買/大賣/
2023/05/31	193	11.21	287.4	11.23	11.45	-94.4	19,741	-0.48%	大買/大賣/
2023/05/30	0	0.00	50	10.49	10.45	-50	17,801	-0.28%
2023/05/29	1	10.25	0	0.00	10.25	1	17,529	0.01%
2023/05/26	6	10.25	1	10.20	10.20	5	17,501	0.03%
2023/05/25	0	0.00	2	10.35	10.35	-2	17,385	-0.01%
2023/05/24	10	10.35	1	10.30	10.40	9	17,345	0.05%
2023/05/23	2	10.50	18	10.65	10.45	-16	17,232	-0.09%
2023/05/22	19	10.60	39	10.55	10.60	-20	17,093	-0.12%
2023/05/19	23	10.40	27	10.38	10.35	-4	16,872	-0.02%
2023/05/18	1	10.45	5	10.40	10.40	-4	16,782	-0.02%
2023/05/17	11	10.26	17.1	10.33	10.30	-6.1	16,517	-0.04%
2023/05/16	23	10.27	22	10.24	10.35	1	16,373	0.01%
2023/05/15	20	10.05	1	10.10	10.15	19	16,191	0.12%
2023/05/12	1	10.10	6	10.16	10.25	-5	16,091	-0.03%
2023/05/11	14	10.15	0	0.00	10.10	14	16,037	0.09%
2023/05/10	20	10.45	2	10.40	10.45	18	15,793	0.11%
2023/05/09	30	10.32	65	10.30	10.30	-35	15,701	-0.22%
2023/05/08	36	10.42	4	10.41	10.40	32	15,613	0.20%
2023/05/05	5	10.45	6	10.50	10.50	-1	15,587	-0.01%
2023/05/04	10	10.30	31	10.41	10.40	-21	15,334	-0.14%
2023/05/03	23.5	10.35	10	10.37	10.35	13.5	15,248	0.09%
2023/05/02	11	10.35	15.3	10.40	10.35	-4.3	15,154	-0.03%
2023/04/28	1	10.45	24	10.48	10.45	-23	15,050	-0.15%
2023/04/26	23	10.08	11	10.15	10.30	12	14,661	0.08%
2023/04/25	66	10.05	22	10.09	10.05	44	14,337	0.31%
2023/04/24	50	10.40	118	10.35	10.35	-68	13,900	-0.49%	大賣/
2023/04/21	82	10.24	41	10.19	10.15	41	13,650	0.30%
2023/04/20	58	10.51	117	10.52	10.40	-59	12,939	-0.46%	大賣/
2023/04/19	18	10.61	70	10.60	10.55	-52	12,420	-0.42%
2023/04/18	44	10.87	118	10.90	10.85	-74	11,589	-0.64%	大賣/
2023/04/17	178	11.18	245	11.18	11.30	-67	10,708	-0.63%	大買/大賣/
2023/04/14	57	10.86	184	10.81	10.80	-127	9,511	-1.34%	大賣/鉅額交易
2023/04/13	890.3	11.24	990.5	11.28	11.15	-100.2	8,058	-1.24%	大買/大賣/
2023/04/12	121	10.18	159	10.31	10.60	-38	4,749	-0.80%	大買/大賣/
2023/04/11	11	9.47	16.2	9.50	9.65	-5.2	3,528	-0.15%
2023/04/07	0	0.00	2	9.24	9.26	-2	3,142	-0.06%
2023/04/06	0	0.00	10	9.27	9.26	-10	3,132	-0.32%
2023/03/31	2	9.24	0	0.00	9.26	2	3,061	0.07%
2023/03/30	0	0.00	14	9.20	9.22	-14	2,984	-0.47%
2023/03/27	0	0.00	2	9.12	9.13	-2	2,873	-0.07%
2023/03/22	0	0.00	0.3	9.23	9.24	-0.3	2,791	-0.01%
2023/03/21	0	0.00	0.6	9.20	9.19	-0.6	2,745	-0.02%
2023/03/20	0	0.00	5	9.16	9.18	-5	2,736	-0.18%
2023/03/17	20	9.10	10	9.10	9.10	10	2,702	0.37%
2023/03/16	1	9.11	0	0.00	9.01	1	2,713	0.04%
2023/03/15	2	9.12	30	9.12	9.07	-28	2,623	-1.07%
2023/03/14	7	9.10	7	9.09	8.94	0	2,458	0.00%
2023/03/13	31	8.67	19	8.69	8.69	12	2,228	0.54%
2023/03/10	1	8.76	4	8.84	8.78	-3	2,234	-0.13%
2023/03/09	0	8.87	6	8.86	8.85	-6	2,266	-0.26%
2023/03/08	2	8.83	0	0.00	8.83	2	2,289	0.09%
2023/03/06	0	0.00	2	8.85	8.84	-2	2,309	-0.09%
2023/03/03	0	8.76	0	0.00	8.79	0	2,306	0.00%
2023/03/02	0	0.00	3	8.73	8.74	-3	2,314	-0.13%
2023/02/24	6	8.73	7	8.77	8.81	-1	2,289	-0.04%
2023/02/23	0	0.00	2	8.80	8.79	-2	2,235	-0.09%
2023/02/22	0	0.00	2	8.69	8.71	-2	2,194	-0.09%
2023/02/20	20	8.67	0.3	8.66	8.71	19.7	2,208	0.89%
2023/02/13	2	8.51	0	0.00	8.57	2	2,250	0.09%
2023/02/10	0	0.00	0.1	8.59	8.57	-0.1	2,235	0.00%
2023/02/09	0	0.00	4	8.69	8.65	-4	2,237	-0.18%
2023/02/08	2	8.75	6	8.70	8.73	-4	2,241	-0.18%
2023/02/03	0	0.00	5.2	8.60	8.60	-5.2	2,185	-0.24%
2023/02/02	2	8.49	4	8.49	8.51	-2	2,120	-0.09%
2023/02/01	0	0.00	5	8.46	8.48	-5	2,125	-0.24%
2023/01/13	0	0.00	12	8.30	8.27	-12	2,169	-0.55%
2023/01/12	0	0.00	20	8.31	8.30	-20	2,373	-0.84%
2023/01/11	4	8.21	4	8.26	8.26	0	2,365	0.00%
2023/01/09	2	8.20	0	0.00	8.20	2	2,430	0.08%
2023/01/05	7	8.16	5	8.18	8.18	2	2,639	0.08%
2023/01/04	0	0.00	10	8.15	8.16	-10	2,686	-0.37%
2023/01/03	11	8.12	0	0.00	8.11	11	2,734	0.40%
2022/12/30	1	8.16	0	0.00	8.14	1	2,748	0.04%
2022/12/29	1	8.12	0	0.00	8.12	1	2,774	0.04%
2022/12/28	1	8.20	0	0.00	8.18	1	2,801	0.04%
2022/12/26	2	8.24	5	8.23	8.23	-3	2,837	-0.11%
2022/12/23	4	8.25	4	8.25	8.25	0	2,863	0.00%
2022/12/22	4	8.31	4	8.29	8.29	0	2,920	0.00%
2022/12/20	0	0.00	5	8.34	8.26	-5	3,035	-0.16%
2022/12/15	10	8.51	0	0.00	8.49	10	3,236	0.31%
2022/12/14	0	0.00	23	8.50	8.51	-23	3,393	-0.68%
2022/12/13	0	0.00	2	8.47	8.40	-2	3,412	-0.06%
2022/12/12	0	0.00	2	8.42	8.43	-2	3,462	-0.06%
2022/12/09	5	8.37	2	8.38	8.38	3	3,464	0.09%
2022/12/07	2	8.21	0	0.00	8.17	2	3,517	0.06%
2022/12/06	153	8.24	0	0.00	8.22	153	3,529	4.33%	大買/鉅額交易
2022/12/02	40	8.33	4	8.39	8.34	36	3,532	1.02%
2022/12/01	90	8.39	3	8.39	8.38	87	3,523	2.47%
2022/11/30	10	8.31	8	8.34	8.27	2	3,507	0.06%
2022/11/29	2	8.28	0	0.00	8.26	2	3,456	0.06%
2022/11/23	0	0.00	1	8.11	8.16	-1	3,473	-0.03%
2022/11/22	2	8.05	9	8.07	8.07	-7	3,494	-0.20%
2022/11/21	5	8.05	0	0.00	8.06	5	3,549	0.14%
2022/11/17	2	8.11	11	8.09	8.11	-9	3,709	-0.24%
2022/11/16	16	8.09	0	0.00	8.05	16	3,709	0.43%
2022/11/15	5	8.21	0	0.00	8.23	5	3,700	0.14%
2022/11/14	2	8.24	0	0.00	8.23	2	3,696	0.05%
2022/11/11	1	8.18	20	8.19	8.21	-19	3,739	-0.51%
2022/11/03	10	8.06	0	0.00	8.05	10	3,845	0.26%
2022/11/02	0	0.00	10	8.10	8.11	-10	3,861	-0.26%
2022/11/01	5	8.06	12	8.04	8.04	-7	3,842	-0.18%
2022/10/31	2	8.00	3	7.99	7.99	-1	3,834	-0.03%
2022/10/28	6	7.90	0	0.00	7.91	6	3,850	0.16%
2022/10/27	0	0.00	2	7.88	7.92	-2	3,874	-0.05%
2022/10/25	0	0.00	4	7.69	7.71	-4	3,915	-0.10%
2022/10/24	21	7.71	16	7.75	7.66	5	3,924	0.13%
2022/10/21	17	7.71	10	7.81	7.69	7	3,904	0.18%
2022/10/20	6	7.75	8	7.78	7.81	-2	3,877	-0.05%
2022/10/19	1	7.80	1	7.77	7.76	0	3,682	0.00%
2022/10/18	16	7.77	5	7.79	7.85	11	3,666	0.30%
2022/10/17	6	7.64	15	7.65	7.68	-9	3,626	-0.25%
2022/10/14	17	7.63	10	7.66	7.62	7	3,589	0.20%
2022/10/13	133	7.77	40	7.55	7.55	93	3,534	2.63%	大買/
2022/10/12	22	7.95	20	7.94	7.93	2	3,427	0.06%
2022/10/07	5	8.06	0	0.00	8.10	5	3,366	0.15%
2022/10/05	18	8.10	0.2	8.15	8.05	17.8	3,366	0.53%
2022/10/04	5	8.09	6.5	8.08	8.08	-1.5	3,362	-0.04%
2022/10/03	12	8.01	1	8.01	8.01	11	3,349	0.33%
2022/09/30	5	7.94	1	7.99	8.14	4	3,347	0.12%
2022/09/29	11	7.95	10	7.94	8.05	1	3,316	0.03%
2022/09/27	8	8.01	1	8.01	8.03	7	3,241	0.22%
2022/09/26	3	8.09	0	0.00	8.05	3	3,206	0.09%
2022/09/23	4	8.33	0	0.00	8.35	4	3,175	0.13%
2022/09/22	20	8.47	9	8.45	8.48	11	3,142	0.35%
2022/09/21	19.7	9.03	0	0.00	9.00	19.7	3,060	0.64%
2022/09/19	5	9.18	0	0.00	9.06	5	2,880	0.17%
2022/09/16	105	9.08	0	0.00	9.06	105	2,855	3.68%	大買/鉅額交易
2022/09/15	7	9.11	0	0.00	9.09	7	2,859	0.24%
2022/09/14	10	9.11	0	0.00	9.11	10	2,835	0.35%
2022/09/08	0	0.00	2	9.18	9.18	-2	2,917	-0.07%
2022/09/06	4	9.15	0	0.00	9.13	4	2,917	0.14%
2022/09/02	19	9.28	0	0.00	9.20	19	3,010	0.63%
2022/09/01	0	9.35	0	0.00	9.35	0	2,994	0.00%
2022/08/31	5	9.38	0.4	9.36	9.37	4.6	2,992	0.15%
2022/08/29	0	9.31	0	0.00	9.29	0	2,980	0.00%
2022/08/26	1	9.35	0	0.00	9.45	1	2,975	0.03%
2022/08/25	15	9.34	30	9.42	9.33	-15	2,958	-0.51%
2022/08/24	5	9.35	9	9.42	9.35	-4	2,974	-0.13%
2022/08/22	0	0.00	1	9.26	9.27	-1	2,924	-0.03%
2022/08/19	0	0.00	2	9.30	9.28	-2	2,920	-0.07%
2022/08/18	0	0.00	7	9.30	9.29	-7	2,923	-0.24%
2022/08/17	10	9.18	10	9.20	9.19	0	2,880	0.00%
2022/08/16	0	0.00	5	9.13	9.13	-5	2,865	-0.17%
2022/08/15	0	0.00	8	9.12	9.15	-8	2,852	-0.28%
2022/08/12	10	9.08	3	9.11	9.12	7	2,824	0.25%
2022/08/11	0	0.00	2	9.02	9.03	-2	2,815	-0.07%
2022/08/09	2	8.91	0	0.00	8.91	2	2,826	0.07%
2022/08/08	0	0.00	7	8.89	8.92	-7	2,858	-0.24%
2022/08/05	0	0.00	30	8.90	8.90	-30	2,886	-1.04%
2022/08/03	4	8.80	0	0.00	8.82	4	2,989	0.13%
2022/08/02	2	8.94	0	0.00	8.92	2	3,001	0.07%
2022/08/01	0	0.00	7	8.97	9.03	-7	3,122	-0.22%
2022/07/28	8	8.78	0	0.00	8.77	8	3,124	0.26%
2022/07/27	1	8.75	0	0.00	8.77	1	3,160	0.03%
2022/07/21	0	0.00	1	8.66	8.73	-1	3,375	-0.03%
2022/07/20	32	8.74	0	0.00	8.66	32	3,439	0.93%
2022/07/19	0	0.00	11	8.79	8.72	-11	3,533	-0.31%
2022/07/18	20	8.71	23	8.68	8.67	-3	3,579	-0.08%
2022/07/15	0	0.00	5	8.70	8.69	-5	3,630	-0.14%
2022/07/14	0	0.00	1	8.67	8.67	-1	3,710	-0.03%
2022/07/12	6	8.34	0	0.00	8.37	6	4,031	0.15%
2022/07/11	5	8.60	0	0.00	8.56	5	4,141	0.12%
2022/07/07	16	8.47	0	0.00	8.52	16	4,508	0.35%
2022/07/06	6	8.51	0	0.00	8.48	6	4,649	0.13%
2022/07/05	0	8.70	0	0.00	8.61	0	4,827	0.00%
2022/07/04	3	8.47	0	0.00	8.47	3	5,170	0.06%
2022/07/01	4	8.45	0	0.00	8.46	4	5,674	0.07%
2022/06/30	3	8.67	2	8.66	8.66	1	5,937	0.02%
2022/06/28	2	8.84	0	0.00	8.81	2	6,577	0.03%
2022/06/27	12	8.83	0	0.00	8.84	12	6,747	0.18%
2022/06/24	0	0.00	2	8.68	8.75	-2	7,062	-0.03%
2022/06/23	2	8.55	2	8.66	8.59	0	7,309	0.00%
2022/06/22	8	8.61	1	8.61	8.60	7	7,522	0.09%
2022/06/21	1	8.73	0	0.00	8.73	1	7,737	0.01%
2022/06/20	18	8.67	10	8.55	8.55	8	8,247	0.10%
2022/06/17	1	8.85	0	0.00	8.83	1	8,829	0.01%
2022/06/16	3	8.98	0	0.00	8.89	3	9,012	0.03%
2022/06/15	5	8.96	0	0.00	8.96	5	9,296	0.05%
2022/06/14	3	8.91	1	8.90	8.97	2	9,507	0.02%
2022/06/13	22	8.98	0	0.00	8.95	22	9,884	0.22%
2022/06/10	1	9.12	0	0.00	9.11	1	9,826	0.01%
2022/06/09	0	0.00	35	9.23	9.22	-35	9,892	-0.35%
2022/06/08	22	9.26	37	9.25	9.25	-15	9,907	-0.15%
2022/06/07	0	0.00	13	9.22	9.22	-13	9,938	-0.13%
2022/06/02	1	9.25	0	0.00	9.24	1	9,972	0.01%
2022/06/01	7	9.26	35	9.26	9.25	-28	10,022	-0.28%
2022/05/31	10	9.24	0	0.00	9.24	10	9,973	0.10%
2022/05/30	1	9.24	0	0.00	9.24	1	9,942	0.01%
2022/05/27	5	9.17	1	9.15	9.16	4	9,906	0.04%
2022/05/26	20	9.18	0	0.00	9.11	20	9,917	0.20%
2022/05/25	0	0.00	11	9.11	9.11	-11	9,930	-0.11%
2022/05/24	20	9.17	22	9.05	9.05	-2	9,992	-0.02%
2022/05/23	40	9.13	40	9.13	9.13	0	9,977	0.00%
2022/05/19	25	9.04	0	0.00	9.08	25	10,052	0.25%
2022/05/18	15	9.17	0	0.00	9.18	15	10,045	0.15%
2022/05/17	26	9.02	36	9.06	9.06	-10	10,030	-0.10%
2022/05/16	26	9.00	18	9.02	9.04	8	10,037	0.08%
2022/05/13	30	8.97	30	9.03	9.04	0	10,025	0.00%
2022/05/12	12	8.98	0	0.00	8.91	12	10,052	0.12%
2022/05/10	2	9.10	0	0.00	9.16	2	9,968	0.02%
2022/05/09	58	9.12	9	9.05	9.03	49	10,000	0.49%
2022/05/06	5	9.45	1	9.47	9.46	4	9,944	0.04%
2022/05/05	10	9.59	0	0.00	9.55	10	9,954	0.10%
2022/05/04	30	9.51	25	9.54	9.55	5	9,956	0.05%
2022/05/03	4	9.44	1	9.45	9.47	3	10,018	0.03%
2022/04/29	5	9.58	0	0.00	9.55	5	10,041	0.05%
2022/04/28	1	9.55	0	0.00	9.51	1	10,089	0.01%
2022/04/27	20	9.29	0	0.00	9.35	20	10,096	0.20%
2022/04/26	1	9.64	0	0.00	9.49	1	10,025	0.01%
2022/04/25	1	9.61	0	0.00	9.60	1	10,074	0.01%
2022/04/22	6	9.70	0	0.00	9.87	6	10,211	0.06%
2022/04/21	73	9.72	73	9.73	9.77	0	10,310	0.00%
2022/04/20	0	0.00	20	9.76	9.62	-20	10,489	-0.19%
2022/04/19	1	9.59	0	0.00	9.73	1	10,533	0.01%
2022/04/18	15	9.70	37	9.66	9.59	-22	10,461	-0.21%
2022/04/15	41	9.94	20	9.98	9.94	21	10,222	0.21%
2022/04/14	510	10.10	513	10.16	10.05	-3	10,123	-0.03%	大買/大賣/
2022/04/13	5	10.00	0	0.00	10.00	5	9,836	0.05%
2022/04/12	1	9.98	70	9.98	10.05	-69	9,793	-0.70%
2022/04/11	2.1	10.10	2	10.25	10.10	0.1	9,679	0.00%
2022/04/08	0	0.00	51.3	10.20	10.35	-51.3	9,514	-0.54%
2022/04/07	7.2	9.99	14	10.00	9.96	-6.8	9,246	-0.07%
2022/04/06	85	10.47	52	10.54	10.50	33	8,898	0.37%
2022/04/01	128	10.30	133.4	10.33	10.35	-5.4	8,592	-0.06%	大買/大賣/
2022/03/31	1	10.00	16	10.04	10.05	-15	8,145	-0.18%
2022/03/30	10	9.99	18	10.01	10.00	-8	7,978	-0.10%
2022/03/29	24	10.06	7.1	9.97	9.92	16.9	7,810	0.22%
2022/03/28	25	9.98	7	10.03	10.10	18	7,491	0.24%
2022/03/25	13	9.98	18	9.98	9.95	-5	7,206	-0.07%
2022/03/24	3	9.95	5	9.90	9.92	-2	6,972	-0.03%
2022/03/23	24.4	9.92	31	9.91	9.84	-6.6	6,748	-0.10%
2022/03/22	7	9.90	187	9.57	9.93	-180	6,242	-2.88%	大賣/鉅額交易
2022/03/21	22	9.36	22	9.45	9.45	0	5,578	0.00%
2022/03/18	61	9.36	270	9.34	9.43	-209	5,365	-3.90%	大賣/鉅額交易
2022/03/17	2	9.25	23	9.26	9.21	-21	5,096	-0.41%
2022/03/16	57	9.17	8	9.22	9.16	49	4,895	1.00%
2022/03/15	0	0.00	5.4	8.97	8.98	-5.4	4,458	-0.12%
2022/03/14	0	0.00	4	9.02	9.04	-4	4,482	-0.09%
2022/03/11	0.1	8.83	12	8.83	8.88	-11.9	4,409	-0.27%
2022/03/10	2.1	8.81	1	8.82	8.81	1.1	4,398	0.03%
2022/03/09	0	0.00	17	8.70	8.72	-17	4,375	-0.39%
2022/03/08	34	8.66	10	8.74	8.62	24	4,394	0.55%
2022/03/07	1	8.73	0	0.00	8.74	1	4,350	0.02%
2022/03/02	0	0.00	2	8.94	8.94	-2	4,497	-0.04%
2022/02/25	24	8.80	1	8.81	8.82	23	4,520	0.51%
2022/02/24	6	8.83	0	0.00	8.82	6	4,541	0.13%
2022/02/22	0	0.00	4	8.97	8.97	-4	4,553	-0.09%
2022/02/21	0	0.00	23	9.06	9.06	-23	4,643	-0.50%
2022/02/18	0	9.01	1	9.00	9.00	-1	4,650	-0.02%
2022/02/15	22	9.03	21	8.97	8.97	1	4,826	0.02%
2022/02/14	1	9.09	1	9.04	9.02	0	4,875	0.00%
2022/02/11	20	9.12	20	9.11	9.11	0	5,013	0.00%
2022/02/10	1	9.11	25	9.12	9.12	-24	5,190	-0.46%
2022/02/09	0.3	9.09	22	9.13	9.14	-21.7	5,533	-0.39%
2022/02/08	5	9.03	4	9.08	9.09	1	6,118	0.02%
2022/02/07	2	8.86	14	8.85	8.97	-12	6,221	-0.19%
2022/01/26	14	8.78	0	0.00	8.77	14	6,277	0.22%
2022/01/25	108	8.74	103	8.77	8.80	5	6,280	0.08%	大買/大賣/
2022/01/24	5	8.86	2	8.90	8.88	3	6,249	0.05%
2022/01/21	4	8.99	0	0.00	8.96	4	6,188	0.06%
2022/01/20	3	9.09	8	9.14	9.14	-5	6,118	-0.08%
2022/01/19	0	0.00	5	9.06	9.07	-5	6,063	-0.08%
2022/01/18	9	9.11	10	9.13	9.05	-1	6,058	-0.02%
2022/01/17	3	9.11	0	0.00	9.14	3	5,960	0.05%
2022/01/14	0	0.00	6	9.20	9.19	-6	5,781	-0.10%
2022/01/13	0	0.00	16	9.15	9.18	-16	5,749	-0.28%
2022/01/12	3	9.06	5	9.07	9.05	-2	5,542	-0.04%
2022/01/11	10	8.91	0	0.00	8.92	10	5,476	0.18%
2021/12/30	2	9.08	11	9.08	9.06	-9	5,507	-0.16%
2021/12/29	30	8.99	32	9.06	9.07	-2	5,467	-0.04%
2021/12/28	15	8.94	35	8.93	8.93	-20	5,328	-0.38%
2021/12/27	42	8.95	1	8.94	8.92	41	5,360	0.76%
2021/12/24	0	0.00	5	8.88	8.88	-5	5,362	-0.09%
2021/12/23	3	8.84	0	0.00	8.85	3	5,377	0.06%
2021/12/20	5	8.89	1	8.85	8.82	4	5,426	0.07%
2021/12/17	1	8.86	31	8.87	8.87	-30	5,455	-0.55%
2021/12/16	27	8.84	0	0.00	8.81	27	5,501	0.49%
2021/12/15	1	8.79	0	0.00	8.80	1	5,552	0.02%
2021/12/14	1	8.79	0	0.00	8.78	1	5,678	0.02%
2021/12/13	0	0.00	1	8.87	8.89	-1	5,754	-0.02%
2021/12/10	4	8.80	0	0.00	8.79	4	5,787	0.07%
2021/12/09	2	8.86	0	0.00	8.86	2	5,909	0.03%
2021/12/08	10	8.87	1	8.87	8.85	9	6,237	0.14%
2021/12/07	0	0.00	2	8.84	8.86	-2	6,252	-0.03%
2021/12/06	5	8.75	0	0.00	8.79	5	6,230	0.08%
2021/12/03	2	8.76	5	8.80	8.78	-3	6,265	-0.05%
2021/12/02	9	8.79	0	0.00	8.75	9	6,292	0.14%
2021/12/01	1	8.80	2	8.82	8.83	-1	6,299	-0.02%
2021/11/29	3	8.72	20	8.76	8.77	-17	6,390	-0.27%
2021/11/26	0	0.00	11	8.91	8.88	-11	6,453	-0.17%
2021/11/25	20	9.04	0	0.00	9.07	20	6,471	0.31%
2021/11/24	30	9.02	34.1	9.03	9.03	-4.1	6,625	-0.06%
2021/11/23	42	9.05	43	8.99	8.98	-1	6,646	-0.02%
2021/11/22	41	9.10	48	9.08	9.08	-7	6,615	-0.11%
2021/11/19	2	9.14	52	9.12	9.12	-50	6,676	-0.75%
2021/11/18	52	9.11	8	9.13	9.12	44	6,635	0.66%
2021/11/17	32	8.98	30	9.00	9.00	2	6,526	0.03%
2021/11/16	4	8.99	24	8.98	8.95	-20	6,510	-0.31%
2021/11/15	55	9.03	108	8.95	8.94	-53	6,501	-0.81%	大賣/
2021/11/12	26	9.09	10	9.08	9.08	16	6,443	0.25%
2021/11/11	52	9.15	0.2	9.11	9.09	51.9	6,459	0.80%
2021/11/10	0	0.00	42	9.14	9.13	-42	6,443	-0.65%
2021/11/09	88.2	9.07	8	9.09	9.07	80.2	6,288	1.27%
2021/11/08	73	9.27	6.2	9.24	9.15	66.9	6,103	1.10%
2021/11/05	125	9.27	186	9.32	9.39	-61	5,776	-1.06%	大買/大賣/
2021/11/04	42	9.03	18	9.01	9.01	24	5,229	0.46%
2021/11/03	1	8.84	0	0.00	8.91	1	5,085	0.02%
2021/11/01	1	8.78	0	0.00	8.88	1	5,087	0.02%
2021/10/29	30.2	8.75	0	0.00	8.78	30.2	5,051	0.60%
2021/10/28	31	8.80	30	8.83	8.83	1	5,142	0.02%
2021/10/27	0	0.00	32	8.77	8.77	-32	5,165	-0.62%
2021/10/26	30	8.77	0	0.00	8.76	30	5,186	0.58%
2021/10/25	2	8.74	0	0.00	8.76	2	5,189	0.04%
2021/10/22	2	8.95	0	0.00	8.83	2	5,213	0.04%
2021/10/21	0	0.00	10	9.01	9.04	-10	5,193	-0.19%
2021/10/15	0	0.00	2	8.61	8.58	-2	5,459	-0.04%
2021/10/14	30	8.57	40	8.58	8.58	-10	5,507	-0.18%
2021/10/13	42	8.61	2	8.66	8.55	40	5,578	0.72%
2021/10/12	40	8.56	6	8.61	8.57	34	5,670	0.60%
2021/10/08	27	8.45	0	0.00	8.48	27	5,674	0.48%
2021/10/07	20	8.34	0	0.00	8.45	20	5,766	0.35%
2021/10/06	8	8.28	0	0.00	8.25	8	5,905	0.14%
2021/10/05	2	8.32	6	8.34	8.40	-4	5,964	-0.07%
2021/10/04	0.1	8.50	1	8.48	8.37	-0.9	6,067	-0.02%
2021/10/01	10	8.56	0	0.00	8.53	10	6,069	0.16%
2021/09/29	0	0.00	27	8.63	8.63	-27	6,200	-0.44%
2021/09/28	40	8.65	33	8.64	8.64	7	6,263	0.11%
2021/09/23	52	8.61	1	8.60	8.58	51	6,714	0.76%
2021/09/22	9	8.63	2.5	8.62	8.64	6.5	6,740	0.10%
2021/09/17	15	9.03	0	0.00	9.08	15	6,739	0.22%
2021/09/16	1	9.09	0	0.00	9.03	1	6,737	0.01%
2021/09/15	3	9.10	0	0.00	9.08	3	6,821	0.04%
2021/09/13	0	0.00	12	9.09	9.11	-12	6,740	-0.18%
2021/09/10	10	8.94	0	0.00	8.96	10	6,525	0.15%
2021/09/09	0	0.00	2	8.88	8.84	-2	6,543	-0.03%
2021/09/07	4	8.88	0	0.00	8.84	4	6,627	0.06%
2021/09/06	47	8.83	0	0.00	8.83	47	6,657	0.71%
2021/09/02	7	8.86	0	0.00	8.82	7	6,701	0.10%
2021/09/01	0	0.00	2	9.04	8.95	-2	6,683	-0.03%
2021/08/31	0	0.00	12	9.00	8.98	-12	6,581	-0.18%
2021/08/30	2	8.93	8	8.90	8.92	-6	6,577	-0.09%
2021/08/27	0	0.00	0	8.72	8.74	0	6,514	0.00%
2021/08/25	40	8.52	44	8.66	8.66	-4	6,919	-0.06%
2021/08/23	0	0.00	2	8.42	8.45	-2	7,014	-0.03%
2021/08/19	4	8.38	0	0.00	8.32	4	7,253	0.06%
2021/08/17	2	8.53	0	0.00	8.46	2	7,572	0.03%
2021/08/16	9	8.64	1	8.67	8.63	8	7,608	0.11%
2021/08/12	2	8.85	0	0.00	8.84	2	7,753	0.03%
2021/08/11	10	8.82	0	0.00	8.83	10	7,953	0.13%
2021/08/04	0	0.00	4	8.87	8.88	-4	10,142	-0.04%
2021/08/03	40	8.83	33	8.90	8.88	7	10,686	0.07%
2021/08/02	1	8.79	0	0.00	8.78	1	10,861	0.01%
2021/07/30	2	8.73	0	0.00	8.71	2	11,124	0.02%
2021/07/29	32	8.76	43	8.78	8.78	-11	11,475	-0.10%
2021/07/28	13	8.71	0	0.00	8.74	13	11,760	0.11%
2021/07/27	31	8.86	0	0.00	8.86	31	12,590	0.25%
2021/07/26	20	8.93	4	8.98	8.89	16	13,105	0.12%
2021/07/23	30	8.90	6	8.84	8.90	24	14,266	0.17%
2021/07/22	24	8.64	2	8.74	8.63	22	14,785	0.15%
2021/07/21	15	8.67	1	8.67	8.65	14	15,431	0.09%
2021/07/20	0	0.00	1	8.81	8.80	-1	16,210	-0.01%
2021/07/19	2	8.91	5	8.92	8.91	-3	18,742	-0.02%
2021/07/14	3	8.73	8	8.80	8.75	-5	23,180	-0.02%
2021/07/13	2	9.00	9	8.85	8.85	-7	23,790	-0.03%
2021/07/12	20	9.00	20	8.96	8.96	0	23,872	0.00%
2021/07/09	30	8.97	0	0.00	8.97	30	24,263	0.12%
2021/07/08	1	9.05	4	9.07	9.05	-3	24,433	-0.01%
2021/07/07	15	9.08	0	0.00	9.04	15	24,871	0.06%
2021/07/06	10	9.07	8	9.04	9.06	2	25,186	0.01%
2021/07/02	9	9.02	7.6	9.11	9.01	1.4	25,414	0.01%
2021/07/01	0	0.00	3	9.01	9.00	-3	25,368	-0.01%
2021/06/29	57	8.93	21	8.93	8.90	36	25,170	0.14%
2021/06/28	5	9.03	15	9.00	8.99	-10	25,123	-0.04%
2021/06/25	22	9.04	0	0.00	9.03	22	25,133	0.09%
2021/06/24	17	9.14	15	9.18	9.14	2	25,110	0.01%
2021/06/23	5	9.00	0	0.00	9.00	5	25,005	0.02%
2021/06/22	0	0.00	3	9.01	8.97	-3	25,009	-0.01%
2021/06/21	5	8.89	0	0.00	8.89	5	25,125	0.02%
2021/06/11	0	0.00	6	9.01	9.00	-6	25,989	-0.02%
2021/06/08	5	9.10	12	9.08	9.07	-7	25,997	-0.03%
2021/06/07	5	9.12	4	9.13	9.06	1	26,055	0.00%
2021/06/04	2	9.24	0	0.00	9.20	2	25,989	0.01%
2021/06/03	18	9.36	12	9.32	9.36	6	25,963	0.02%
2021/06/02	5	9.18	2	9.10	9.18	3	25,793	0.01%
2021/06/01	0	0.00	1	9.04	9.04	-1	25,615	0.00%
2021/05/31	5	9.02	7	9.07	9.00	-2	25,654	-0.01%
2021/05/28	2	9.02	11	9.04	9.01	-9	25,598	-0.04%
2021/05/27	5	8.90	15.7	8.93	8.91	-10.7	25,503	-0.04%
2021/05/26	18	8.88	0	0.00	8.93	18	25,520	0.07%
2021/05/25	28	9.05	0	0.00	8.93	28	25,292	0.11%
2021/05/24	0.5	8.96	18	9.01	8.96	-17.5	25,310	-0.07%
2021/05/21	13	8.91	6	8.92	8.92	7	25,371	0.03%
2021/05/20	6	8.84	6	8.92	8.77	0	25,376	0.00%
2021/05/19	17	8.84	17	8.75	8.88	0	25,292	0.00%
2021/05/18	17	8.42	4	8.57	8.77	13	25,200	0.05%
2021/05/17	20	8.23	74	8.09	8.04	-54	25,059	-0.22%
2021/05/14	1	8.89	4	8.81	8.92	-3	24,531	-0.01%
2021/05/13	44	8.81	50	9.02	8.95	-6	24,282	-0.02%
2021/05/12	33	9.50	26	9.37	9.15	7	23,904	0.03%
2021/05/11	11	10.07	12	10.34	10.05	-1	23,032	0.00%
2021/05/10	1	10.30	51	10.36	10.45	-50	22,545	-0.22%
2021/05/07	12	10.27	29	10.27	10.25	-17	22,474	-0.08%
2021/05/06	4	10.28	17	10.19	10.20	-13	22,267	-0.06%
2021/05/05	2	10.20	5	10.30	10.15	-3	21,959	-0.01%
2021/05/04	43	9.98	55	9.86	9.98	-12	21,897	-0.05%
2021/05/03	78	10.55	60	10.47	10.40	18	21,130	0.09%
2021/04/29	99	10.76	65	10.77	10.80	34	20,756	0.16%
2021/04/28	33	10.42	19	10.36	10.55	14	19,900	0.07%
2021/04/27	124	10.59	22.4	10.58	10.45	101.6	19,460	0.52%	大買/鉅額交易
2021/04/26	91	10.69	43	10.75	10.65	48	19,166	0.25%
2021/04/23	184	11.32	114.5	11.32	11.05	69.5	18,381	0.38%	大買/大賣/
2021/04/22	475.5	10.94	547.4	10.98	11.10	-71.9	16,093	-0.45%	大買/大賣/
2021/04/21	23	9.99	36.4	10.01	10.10	-13.4	13,194	-0.10%
2021/04/20	92	10.01	95	10.10	10.10	-3	12,851	-0.02%
2021/04/19	40	9.87	24	9.80	9.90	16	12,155	0.13%
2021/04/16	19	9.52	1	9.41	9.51	18	11,828	0.15%
2021/04/15	25	9.56	30	9.49	9.51	-5	11,929	-0.04%
2021/04/14	7	9.13	31	9.19	9.28	-24	11,754	-0.20%
2021/04/13	52	9.39	4	9.48	9.18	48	12,099	0.40%
2021/04/12	6	9.30	17	9.20	9.32	-11	11,918	-0.09%
2021/04/09	7	9.10	15	9.05	9.10	-8	12,116	-0.07%
2021/04/08	22	9.06	0	0.00	9.05	22	12,404	0.18%
2021/04/07	36	8.93	0	0.00	9.00	36	13,048	0.28%
2021/04/06	0	0.00	12	8.89	8.90	-12	13,894	-0.09%
2021/04/01	3	8.89	0	0.00	8.89	3	14,778	0.02%
2021/03/31	5	8.96	1	8.91	8.94	4	15,087	0.03%
2021/03/30	17	8.98	0	0.00	8.96	17	15,499	0.11%
2021/03/29	0	8.95	5	8.89	8.93	-5	15,755	-0.03%
2021/03/26	3	8.80	0	0.00	8.83	3	16,693	0.02%
2021/03/24	23	8.73	5	8.72	8.71	18	16,979	0.11%
2021/03/23	5	8.84	7	8.84	8.82	-2	16,972	-0.01%
2021/03/22	44	8.89	5	8.87	8.91	39	17,138	0.23%
2021/03/19	6	9.02	12	9.03	9.01	-6	17,440	-0.03%
2021/03/18	547	9.17	525	9.25	9.16	22	18,251	0.12%	大買/大賣/
2021/03/17	1	8.98	0	0.00	8.96	1	17,861	0.01%
2021/03/16	3	8.98	0	0.00	9.00	3	18,116	0.02%
2021/03/15	0	9.01	0	0.00	8.96	0	18,643	0.00%
2021/03/08	2	8.92	0	0.00	8.92	2	23,443	0.01%
2021/03/05	5	8.96	0	0.00	8.95	5	26,014	0.02%
2021/02/25	0	0.00	3	8.99	9.03	-3	27,640	-0.01%
2021/02/24	1	9.14	1	9.08	8.96	0	27,639	0.00%
2021/02/23	5.4	9.14	0	0.00	9.13	5.4	27,486	0.02%
2021/02/19	5	8.97	0	0.00	8.99	5	27,316	0.02%
2021/02/18	8.2	9.00	5	8.98	9.01	3.2	27,282	0.01%
2021/02/17	4	8.91	2	8.90	8.91	2	27,204	0.01%
2021/02/05	3	8.65	0	0.00	8.57	3	27,010	0.01%
2021/02/04	20	8.63	8	8.63	8.63	12	27,083	0.04%
2021/02/03	2	8.58	0	0.00	8.59	2	27,159	0.01%
2021/02/02	8	8.54	6	8.55	8.57	2	27,246	0.01%
2021/02/01	2	8.26	6	8.41	8.47	-4	27,357	-0.01%
2021/01/29	39	8.64	0	0.00	8.34	39	27,278	0.14%
2021/01/28	2	8.70	0	0.00	8.64	2	27,095	0.01%
2021/01/27	0	0.00	20	8.78	8.80	-20	27,005	-0.07%
2021/01/26	8	8.73	0	0.00	8.80	8	26,952	0.03%
2021/01/25	2	8.85	0	0.00	8.99	2	26,723	0.01%
2021/01/21	389	9.21	413	9.29	9.04	-24	26,503	-0.09%	大買/大賣/
2021/01/20	3	8.98	11	9.00	8.97	-8	26,179	-0.03%
2021/01/19	561	9.21	559	9.30	9.20	2	25,958	0.01%	大買/大賣/
2021/01/18	9	9.01	7	8.99	8.98	2	25,545	0.01%
2021/01/15	12	8.99	2	9.21	9.08	10	25,420	0.04%
2021/01/14	22	9.15	16	9.14	9.14	6	25,126	0.02%
2021/01/13	6	9.29	16	9.33	9.29	-10	24,880	-0.04%
2021/01/12	39	9.31	1	9.26	9.25	38	24,771	0.15%
2021/01/11	22	9.61	13	9.60	9.51	9	24,398	0.04%
2021/01/08	16	9.79	34	9.76	9.78	-18	24,098	-0.07%
2021/01/07	8	9.99	18.1	10.00	9.94	-10.1	23,797	-0.04%
2021/01/06	46	9.87	11	9.87	9.79	35	23,490	0.15%
2021/01/05	1.6	10.03	5	10.05	10.05	-3.4	22,877	-0.01%
2021/01/04	24	10.13	1	10.15	10.25	23	22,612	0.10%
2020/12/31	8	9.97	23	10.01	10.00	-15	22,054	-0.07%
2020/12/30	106	10.02	24	10.38	10.00	82	21,622	0.38%	大買/
2020/12/29	11	10.36	176	10.34	10.35	-165	20,837	-0.79%	大賣/鉅額交易
2020/12/28	35	9.91	65	9.96	10.10	-30	19,890	-0.15%
2020/12/25	8	9.81	108	9.75	9.70	-100	18,950	-0.53%	大賣/
2020/12/24	232	9.64	249	9.62	9.60	-17	18,625	-0.09%	大買/大賣/
2020/12/23	7	9.52	0	0.00	9.48	7	18,262	0.04%
2020/12/22	228	9.87	240	9.88	9.39	-12	18,028	-0.07%	大買/大賣/
2020/12/21	0	0.00	16	9.33	9.31	-16	17,152	-0.09%
2020/12/18	5	9.27	8	9.30	9.29	-3	17,057	-0.02%
2020/12/17	0	0.00	5	9.22	9.23	-5	17,001	-0.03%
2020/12/16	33	9.34	25	9.33	9.27	8	16,876	0.05%
2020/12/15	12	9.35	247	9.26	9.21	-235	16,610	-1.41%	大賣/鉅額交易
2020/12/14	165	9.44	186	9.45	9.46	-21	16,176	-0.13%	大買/大賣/
2020/12/11	0	0.00	4	8.80	8.81	-4	15,284	-0.03%
2020/12/10	1	9.01	0	0.00	8.90	1	15,159	0.01%
2020/12/09	15	9.01	15	8.99	8.92	0	14,908	0.00%
2020/12/08	58	8.78	12	8.68	8.70	46	14,513	0.32%
2020/12/07	209	9.15	9	9.21	9.12	200	13,856	1.44%	大買/鉅額交易
2020/12/04	20	9.22	25	9.16	9.28	-5	13,621	-0.04%
2020/12/03	117	9.49	38	9.38	9.28	79	13,063	0.60%	大買/
2020/12/02	637	9.59	624	9.70	9.65	13	11,706	0.11%	大買/大賣/
2020/12/01	171	9.16	113	9.24	9.10	58	10,290	0.56%	大買/大賣/
2020/11/30	143	8.73	126	8.92	8.99	17	7,751	0.22%	大買/大賣/
2020/11/27	0	0.00	11	8.08	8.18	-11	6,575	-0.17%
2020/11/26	35	8.02	247	8.01	8.04	-212	6,331	-3.35%	大賣/鉅額交易
2020/11/25	20	7.80	197	7.87	7.88	-177	6,286	-2.82%	大賣/鉅額交易
2020/11/24	40	7.76	40	7.76	7.76	0	6,251	0.00%
2020/11/23	11	7.70	0	0.00	7.71	11	6,323	0.17%
2020/11/20	20	7.68	20	7.68	7.68	0	6,314	0.00%
2020/11/19	15	7.71	15	7.68	7.68	0	6,397	0.00%
2020/11/12	2	7.74	0	0.00	7.61	2	7,017	0.03%
2020/11/11	30	7.69	85	7.70	7.74	-55	7,425	-0.74%
2020/11/10	15	7.64	15	7.63	7.63	0	7,482	0.00%
2020/11/09	15	7.54	15	7.64	7.64	0	7,573	0.00%
2020/11/06	15	7.45	16	7.44	7.44	-1	7,658	-0.01%
2020/11/05	15	7.44	15	7.44	7.44	0	7,813	0.00%
2020/11/04	15	7.43	21	7.40	7.40	-6	7,997	-0.08%
2020/11/03	0	0.00	1	7.41	7.41	-1	8,113	-0.01%
2020/11/02	0	0.00	0	7.35	7.34	0	8,148	0.00%
2020/10/29	10	7.36	0	0.00	7.40	10	8,239	0.12%
2020/10/28	1	7.56	0	0.00	7.48	1	8,244	0.01%
2020/10/27	21	7.52	27	7.55	7.56	-6	8,195	-0.07%
2020/10/26	19	7.54	19	7.56	7.56	0	8,174	0.00%
2020/10/23	0	0.00	19	7.51	7.51	-19	8,196	-0.23%
2020/10/22	34	7.49	5	7.45	7.45	29	8,276	0.35%
2020/10/21	0	0.00	28	7.49	7.50	-28	8,350	-0.34%
2020/10/20	19	7.48	0	0.00	7.44	19	8,500	0.22%
2020/10/19	0	0.00	17	7.51	7.52	-17	8,745	-0.19%
2020/10/16	30	7.54	13	7.44	7.44	17	8,838	0.19%
2020/10/15	30	7.60	30	7.55	7.55	0	8,802	0.00%
2020/10/14	15	7.55	30	7.56	7.56	-15	8,831	-0.17%
2020/10/13	35	7.56	15	7.55	7.55	20	9,202	0.22%
2020/10/12	45	7.63	25	7.63	7.63	20	9,177	0.22%
2020/10/08	40	7.66	0	0.00	7.64	40	9,236	0.43%
2020/10/07	18	7.63	15	7.63	7.63	3	9,282	0.03%
2020/09/29	20	7.61	20	7.55	7.55	0	9,636	0.00%
2020/09/28	30	7.55	21	7.72	7.73	9	9,611	0.09%
2020/09/25	0	0.00	5	7.46	7.46	-5	9,578	-0.05%
2020/09/24	17	7.56	10	7.51	7.51	7	9,479	0.07%
2020/09/23	5	7.92	0	0.00	7.79	5	9,314	0.05%
2020/09/22	2	8.10	20	8.11	8.09	-18	9,202	-0.20%
2020/09/16	2	8.30	1	8.26	8.20	1	8,960	0.01%
2020/09/15	10	8.32	0	0.00	8.31	10	8,881	0.11%
2020/09/11	10	8.33	40	8.45	8.34	-30	8,839	-0.34%
2020/09/10	9	8.40	5	8.42	8.39	4	8,717	0.05%
2020/09/09	0	0.00	25	8.31	8.32	-25	8,627	-0.29%
2020/09/08	2	8.34	0	0.00	8.29	2	8,513	0.02%
2020/09/07	30	8.27	2	8.40	8.30	28	8,457	0.33%
2020/09/04	20	8.06	31	8.19	8.16	-11	8,184	-0.13%
2020/09/02	2	8.06	0	0.00	8.08	2	8,035	0.02%
2020/09/01	11	8.16	1	8.17	8.16	10	8,047	0.12%
2020/08/31	0	0.00	3	8.21	8.17	-3	8,022	-0.04%
2020/08/28	2	8.11	5	8.16	8.12	-3	7,868	-0.04%
2020/08/27	0	0.00	71	8.10	8.10	-71	7,843	-0.91%
2020/08/26	0	0.00	5	8.04	8.00	-5	7,693	-0.06%
2020/08/25	62	8.03	11	8.02	8.01	51	7,963	0.64%
2020/08/24	0	0.00	5	7.90	7.97	-5	7,889	-0.06%
2020/08/21	10	7.86	9	7.98	7.95	1	7,870	0.01%
2020/08/20	101	7.86	14	7.77	7.77	87	7,681	1.13%	大買/
2020/08/19	20	8.15	22	8.10	8.10	-2	7,487	-0.03%
2020/08/18	0	0.00	28	8.12	8.11	-28	7,395	-0.38%
2020/08/17	28	8.00	15	8.17	8.15	13	7,234	0.18%
2020/08/14	21	7.72	15	7.79	7.84	6	6,715	0.09%
2020/08/13	70	7.98	2	7.77	7.77	68	6,556	1.04%
2020/08/12	460	8.14	413	8.13	8.01	47	6,386	0.74%	大買/大賣/
2020/08/11	2	7.94	38	8.00	8.00	-36	6,152	-0.59%
2020/08/10	2	7.79	4	7.98	7.99	-2	6,005	-0.03%
2020/08/07	0	0.00	5	7.81	7.75	-5	5,832	-0.09%
2020/08/06	10	7.73	35	7.71	7.71	-25	5,736	-0.44%
2020/08/05	40	7.74	5	7.76	7.70	35	5,722	0.61%
2020/07/31	10	7.44	0	0.00	7.47	10	5,632	0.18%
2020/07/30	25	7.44	20	7.45	7.45	5	5,661	0.09%
2020/07/28	10	7.32	10	7.26	7.26	0	5,673	0.00%
2020/07/27	17	7.52	0	0.00	7.36	17	5,707	0.30%
2020/07/24	30	7.66	7	7.72	7.57	23	5,689	0.40%
2020/07/23	32	7.64	7	7.72	7.73	25	5,572	0.45%
2020/07/22	50	7.55	3	7.59	7.52	47	5,354	0.88%
2020/07/21	30	7.42	45	7.43	7.44	-15	5,245	-0.29%
2020/07/20	60	7.33	0	0.00	7.41	60	5,264	1.14%
2020/07/17	67	7.38	79	7.42	7.39	-12	5,250	-0.23%
2020/07/15	10	7.18	0	7.15	7.18	10	4,939	0.20%
2020/07/14	45	7.29	12	7.29	7.28	33	4,911	0.67%
2020/07/13	13	7.44	1	7.41	7.39	12	4,844	0.25%
2020/07/10	10	7.28	3	7.26	7.23	7	4,793	0.15%
2020/07/09	20	7.26	10	7.30	7.27	10	4,711	0.21%
2020/07/08	10	7.20	10	7.24	7.26	0	4,709	0.00%
2020/07/06	17	7.15	0	0.00	7.17	17	4,927	0.35%
2020/07/03	15	7.10	16	7.07	7.07	-1	4,996	-0.02%
2020/06/30	0	0.00	3	7.07	7.10	-3	5,143	-0.06%
2020/06/24	3	7.10	0	0.00	7.08	3	5,252	0.06%
2020/06/23	0	0.00	28	7.11	7.11	-28	5,303	-0.53%
2020/06/22	30	7.18	0	0.00	7.17	30	5,351	0.56%
2020/06/19	10	7.12	0	0.00	7.19	10	5,526	0.18%
2020/06/18	10	7.08	0	0.00	7.09	10	5,601	0.18%
2020/06/17	8	7.10	5.2	7.06	7.08	2.8	5,608	0.05%
2020/06/16	10	6.99	2	7.01	7.02	8	5,670	0.14%
2020/06/12	2	6.85	0	0.00	6.87	2	5,879	0.03%
2020/06/11	22	7.13	18	6.96	6.96	4	5,947	0.07%
2020/06/08	5	7.13	0	0.00	7.12	5	6,344	0.08%
2020/06/04	3	6.99	2	7.05	7.03	1	6,318	0.02%
2020/06/03	0	0.00	2	6.97	6.97	-2	6,333	-0.03%
2020/06/01	24	6.83	20	6.86	6.83	4	6,223	0.06%
2020/05/28	20	6.81	20	6.74	6.74	0	5,929	0.00%
2020/05/27	30	6.80	35	6.76	6.76	-5	5,957	-0.08%
2020/05/25	5	6.76	0	0.00	6.75	5	5,958	0.08%
2020/05/22	30	6.86	35	6.73	6.73	-5	6,036	-0.08%
2020/05/21	0	0.00	5	6.88	6.88	-5	6,019	-0.08%
2020/05/19	20	6.92	5	6.90	6.94	15	5,998	0.25%
2020/05/15	0	0.00	22	6.74	6.74	-22	5,955	-0.37%
2020/05/13	20	6.88	20	6.87	6.87	0	5,914	0.00%
2020/05/12	0	0.00	5	6.94	6.94	-5	5,920	-0.08%
2020/05/11	30	7.01	3	6.98	6.98	27	5,906	0.46%
2020/05/06	0	0.00	5	6.85	6.83	-5	5,876	-0.09%
2020/05/04	2	6.89	0	0.00	6.90	2	5,870	0.03%
2020/04/30	0	0.00	2	7.12	7.12	-2	5,819	-0.03%
2020/04/28	20	6.89	0	0.00	6.90	20	5,713	0.35%
2020/04/27	85	6.83	0	0.00	6.83	85	5,776	1.47%
2020/04/24	10	6.70	0	0.00	6.70	10	5,713	0.18%
2020/04/23	6	6.74	0	0.00	6.71	6	5,712	0.11%
2020/04/22	8	6.41	0	0.00	6.58	8	5,635	0.14%
2020/04/17	0	0.00	0.2	6.80	6.79	-0.2	5,616	0.00%
2020/04/15	0	6.84	0	0.00	6.84	0	5,639	0.00%
2020/04/09	5	6.39	0	0.00	6.38	5	5,416	0.09%
2020/04/01	0	5.89	0	0.00	5.89	0	5,113	0.00%
2020/03/31	0	0.00	2	5.84	5.85	-2	5,206	-0.04%
2020/03/30	0	5.73	0	0.00	5.72	0	5,130	0.00%
2020/03/27	2	5.78	0	0.00	5.67	2	5,126	0.04%
2020/03/19	20	5.00	0	0.00	5.00	20	4,683	0.43%
2020/03/13	2	5.86	0	0.00	6.04	2	4,255	0.05%
2020/03/12	0	0.00	45	6.81	6.47	-45	3,951	-1.14%
2020/03/10	5	6.93	0	0.00	6.98	5	3,811	0.13%
2020/03/09	0	0.00	31	7.11	7.00	-31	3,823	-0.81%
2020/03/03	1	7.25	0	0.00	7.24	1	3,782	0.03%
2020/02/25	30	7.12	0	0.00	7.14	30	3,659	0.82%
2020/02/13	0	0.00	20.7	7.41	7.32	-20.7	4,175	-0.50%
2020/02/11	0	0.00	10	7.29	7.29	-10	4,272	-0.23%
2020/02/05	11	7.30	10	7.26	7.26	1	4,453	0.02%
2020/02/03	1	7.07	0	0.00	7.18	1	4,517	0.02%
2020/01/31	10	7.35	0	0.00	7.36	10	4,556	0.22%
2020/01/30	2	7.36	0	0.00	7.24	2	4,588	0.04%
2020/01/17	0	0.00	3.6	7.71	7.70	-3.6	4,626	-0.08%
2020/01/16	2	7.71	0	0.00	7.70	2	4,729	0.04%
2020/01/13	30	7.69	0	0.00	7.80	30	5,487	0.55%
2020/01/08	17	7.45	0.8	7.42	7.42	16.2	6,170	0.26%
2020/01/06	10	7.65	0	0.00	7.62	10	6,445	0.16%
2020/01/03	10	7.74	0	0.00	7.74	10	6,450	0.16%
2019/12/26	0	0.00	2	7.88	7.80	-2	6,496	-0.03%
2019/12/25	1	7.89	0	0.00	7.85	1	6,381	0.02%
2019/12/24	48	7.92	48	7.90	7.86	0	6,464	0.00%
2019/12/18	0	0.00	2	7.93	7.93	-2	7,066	-0.03%
2019/12/17	2	7.90	0	0.00	7.93	2	7,141	0.03%
2019/12/13	0	0.00	5	7.85	7.84	-5	7,069	-0.07%
2019/12/04	0	0.00	30	7.73	7.71	-30	7,360	-0.41%
2019/12/03	0	0.00	1.1	7.75	7.75	-1.1	7,381	-0.01%
2019/12/02	0	0.00	2	7.83	7.79	-2	7,366	-0.03%
2019/11/26	1	7.88	5	7.85	7.87	-4	7,466	-0.05%
2019/11/25	20	7.83	0	0.00	7.85	20	7,518	0.27%
2019/11/22	5	7.78	0	0.00	7.78	5	7,534	0.07%
2019/11/19	2	7.81	0	0.00	7.81	2	7,475	0.03%
2019/11/18	2	7.84	0	0.00	7.82	2	7,452	0.03%
2019/11/15	1	7.83	0	0.00	7.82	1	7,458	0.01%
2019/11/11	0	0.00	5	7.92	7.85	-5	7,017	-0.07%
2019/11/08	0	0.00	1	8.08	8.01	-1	6,935	-0.01%
2019/11/07	0	0.00	1	8.11	8.07	-1	6,864	-0.01%
2019/11/06	1	8.10	0	0.00	8.09	1	6,830	0.01%
2019/11/05	0	0.00	2	8.20	8.14	-2	6,779	-0.03%
2019/11/01	1	8.12	0	0.00	8.11	1	6,812	0.01%
2019/10/30	2	8.19	53	8.27	8.26	-51	6,817	-0.75%
2019/10/28	2	8.28	0	0.00	8.24	2	6,664	0.03%
2019/10/24	1	8.32	0	0.00	8.31	1	6,553	0.02%
2019/10/23	10	8.34	18	8.35	8.35	-8	6,464	-0.12%
2019/10/22	2	8.32	5	8.34	8.30	-3	6,240	-0.05%
2019/10/21	0	0.00	21	8.29	8.39	-21	6,043	-0.35%
2019/10/17	15	8.11	20	8.20	8.16	-5	5,470	-0.09%
2019/10/16	4	8.03	8	8.05	8.00	-4	5,140	-0.08%
2019/10/15	5	8.03	20	8.08	8.03	-15	4,854	-0.31%
2019/10/14	5	7.91	9	7.94	7.98	-4	4,692	-0.09%
2019/10/08	20	7.88	0	0.00	7.88	20	4,483	0.45%
2019/10/02	0	0.00	16	7.76	7.75	-16	4,330	-0.37%
2019/09/26	77	8.16	82	8.04	7.85	-5	4,203	-0.12%
2019/09/25	0	0.00	21	7.97	8.01	-21	3,810	-0.55%
2019/09/23	0	0.00	1	8.08	8.08	-1	3,883	-0.03%
2019/09/20	75	7.94	83	7.96	7.98	-8	3,788	-0.21%
2019/09/19	0	0.00	1	7.88	7.87	-1	3,707	-0.03%
2019/09/16	0	0.00	20	7.91	7.91	-20	3,807	-0.53%
2019/09/12	0	0.00	10	7.96	7.96	-10	3,816	-0.26%
2019/09/11	0	0.00	2	7.93	7.93	-2	3,786	-0.05%
2019/09/10	10	7.79	0	0.00	7.81	10	3,703	0.27%
2019/09/09	1	7.77	23	7.81	7.74	-22	3,659	-0.60%
2019/09/05	0	0.00	9	7.71	7.76	-9	3,643	-0.25%
2019/09/04	10	7.62	1	7.62	7.64	9	3,612	0.25%
2019/09/02	0	0.00	5	7.60	7.63	-5	3,917	-0.13%
2019/08/30	27	7.52	0	0.00	7.54	27	3,951	0.68%
2019/08/26	5	7.43	0	0.00	7.41	5	4,215	0.12%
2019/08/20	1	7.52	0	0.00	7.47	1	5,190	0.02%
2019/08/19	5	7.44	3	7.44	7.52	2	5,354	0.04%
2019/08/15	0	0.00	35	7.32	7.34	-35	5,860	-0.60%
2019/08/14	0	0.00	2	7.44	7.46	-2	5,964	-0.03%
2019/08/07	0	0.00	2	7.35	7.35	-2	7,187	-0.03%
2019/08/06	0	0.00	2	7.28	7.31	-2	7,336	-0.03%
2019/08/05	14	7.36	0	0.00	7.28	14	7,347	0.19%
2019/08/01	0	0.00	2	7.67	7.61	-2	7,314	-0.03%
2019/07/31	0	0.00	2	7.67	7.70	-2	7,304	-0.03%
2019/07/25	0	0.00	14	7.73	7.73	-14	7,318	-0.19%
2019/07/19	5	7.77	0	0.00	7.75	5	7,282	0.07%
2019/07/17	0	0.00	2	7.76	7.75	-2	7,450	-0.03%
2019/07/16	0	0.00	1	7.75	7.74	-1	7,439	-0.01%
2019/07/12	10	7.78	0	0.00	7.79	10	7,452	0.13%
2019/07/08	1	7.79	0	0.00	7.78	1	7,481	0.01%
2019/06/28	0	0.00	4	7.77	7.77	-4	7,823	-0.05%
2019/06/27	0	0.00	5	7.91	7.85	-5	8,061	-0.06%
2019/06/25	5	7.88	0	0.00	7.83	5	8,422	0.06%
2019/06/24	10	7.90	0	0.00	7.86	10	8,457	0.12%
2019/06/21	1	7.89	0	0.00	7.93	1	8,445	0.01%
2019/06/20	3	7.92	0	0.00	7.95	3	8,447	0.04%
2019/06/19	0	0.00	10	7.86	7.90	-10	8,452	-0.12%
2019/06/17	7	7.95	0	0.00	7.93	7	8,662	0.08%
2019/06/12	10	8.00	0	0.00	7.98	10	8,672	0.12%
2019/06/11	3	8.04	0	0.00	8.03	3	8,608	0.03%
2019/06/10	2	8.30	22	8.31	8.31	-20	8,342	-0.24%
2019/06/06	1	8.27	0	0.00	8.32	1	8,348	0.01%
2019/06/05	7	8.34	0	0.00	8.33	7	8,332	0.08%
2019/06/04	2	8.43	0	0.00	8.32	2	8,312	0.02%
2019/06/03	5	8.44	0	0.00	8.45	5	8,225	0.06%
2019/05/31	2	8.41	0	0.00	8.39	2	8,181	0.02%
2019/05/30	0	0.00	5	8.37	8.41	-5	8,132	-0.06%
2019/05/28	26	8.52	5	8.63	8.32	21	8,080	0.26%
2019/05/27	1	8.50	3	8.49	8.53	-2	7,814	-0.03%
2019/05/24	5	8.46	5	8.38	8.42	0	7,577	0.00%
2019/05/23	0	0.00	126	8.33	8.36	-126	7,470	-1.69%	大賣/鉅額交易
2019/05/22	125	8.27	10	8.19	8.31	115	7,281	1.58%	大買/鉅額交易
2019/05/21	10	8.21	3	8.21	8.21	7	7,051	0.10%
2019/05/20	0	0.00	7	8.15	8.21	-7	7,286	-0.10%
2019/05/17	1	8.26	2	8.12	8.08	-1	7,178	-0.01%
2019/05/16	10	8.09	15	8.08	8.11	-5	6,870	-0.07%
2019/05/15	1	8.01	2	8.01	7.90	-1	6,430	-0.02%
2019/05/14	1	7.82	0	0.00	7.90	1	6,379	0.02%
2019/05/13	7	7.83	0	0.00	7.82	7	6,246	0.11%
2019/05/10	2	7.83	0	0.00	7.82	2	6,238	0.03%
2019/05/09	222	7.92	233	7.93	7.91	-11	6,196	-0.18%	大買/大賣/
2019/05/08	3	7.75	0	0.00	7.82	3	6,051	0.05%
2019/05/07	3	7.76	0	0.00	7.79	3	6,036	0.05%
2019/05/06	2	7.75	0	0.00	7.73	2	6,037	0.03%
2019/05/02	10	7.83	0	0.00	7.83	10	6,015	0.17%
2019/04/22	0	0.00	1	7.76	7.75	-1	6,329	-0.02%
2019/04/16	0	0.00	15	7.76	7.75	-15	6,895	-0.22%
2019/04/15	5	7.83	0	0.00	7.80	5	6,894	0.07%
2019/04/11	1	7.85	15	7.85	7.85	-14	6,916	-0.20%
2019/04/10	0	0.00	4	7.85	7.85	-4	6,878	-0.06%
2019/04/08	5	7.82	0	0.00	7.79	5	6,865	0.07%
2019/04/03	10	7.70	2	7.68	7.69	8	6,798	0.12%
2019/04/02	1	7.69	5	7.66	7.65	-4	6,776	-0.06%
2019/04/01	2	7.70	29	7.71	7.69	-27	6,715	-0.40%
2019/03/29	0	0.00	50	8.05	8.05	-50	6,355	-0.79%
2019/03/28	286	8.18	233.4	8.19	8.10	52.6	6,262	0.84%	大買/大賣/
2019/03/21	0	0.00	20	8.13	8.10	-20	6,148	-0.33%
2019/03/19	1	7.96	0	0.00	7.96	1	6,773	0.01%
2019/03/12	3	8.00	1	8.02	7.99	2	7,454	0.03%
2019/03/11	0	0.00	1	7.97	7.99	-1	7,633	-0.01%
2019/02/27	0	0.00	31	8.00	7.97	-31	8,516	-0.36%
2019/02/26	15	7.93	15	7.98	7.93	0	8,401	0.00%
2019/02/25	0	0.00	5	7.81	7.82	-5	8,358	-0.06%
2019/02/22	0	0.00	5	7.76	7.76	-5	8,381	-0.06%
2019/02/21	0	0.00	26	7.65	7.65	-26	8,349	-0.31%
2019/02/19	929	7.71	934	7.73	7.60	-5	8,298	-0.06%	大買/大賣/
2019/02/18	0	0.00	1	7.47	7.47	-1	7,979	-0.01%
2019/02/15	10	7.44	0	0.00	7.38	10	7,936	0.13%
2019/02/14	0	0.00	15	7.39	7.39	-15	7,884	-0.19%
2019/02/13	15	7.40	0	0.00	7.40	15	7,870	0.19%
2019/02/12	0	0.00	4	7.32	7.33	-4	7,744	-0.05%
2019/01/30	5	7.31	0	0.00	7.29	5	7,763	0.06%
2019/01/23	0	0.00	6	7.28	7.27	-6	8,075	-0.07%
2019/01/22	0	0.00	22	7.29	7.32	-22	8,146	-0.27%
2019/01/21	0	0.00	18	7.32	7.27	-18	8,646	-0.21%
2019/01/18	0	0.00	5	7.35	7.35	-5	8,687	-0.06%
2019/01/16	0	0.00	0.5	7.25	7.25	-0.5	8,889	-0.01%
2019/01/15	5	7.11	0	0.00	7.11	5	8,627	0.06%
2019/01/11	10	7.18	0	0.00	7.18	10	8,787	0.11%
2019/01/09	6	7.38	20	7.24	7.24	-14	8,862	-0.16%
2019/01/08	10	7.14	0	0.00	7.13	10	8,414	0.12%
2019/01/04	18	7.00	0	0.00	7.03	18	8,734	0.21%
2019/01/03	0	0.00	7.4	7.11	7.05	-7.4	9,021	-0.08%
2019/01/02	1	7.12	0	0.00	7.05	1	9,174	0.01%
2018/12/26	15	7.05	0	0.00	7.00	15	9,712	0.15%
2018/12/21	25	7.16	0	0.00	7.20	25	10,276	0.24%
2018/12/20	5	7.23	0	0.00	7.16	5	10,547	0.05%
2018/12/19	0	0.00	20	7.31	7.31	-20	11,316	-0.18%
2018/12/18	5.3	7.35	0	0.00	7.25	5.3	11,362	0.05%
2018/12/17	5	7.47	0	0.00	7.45	5	11,321	0.04%
2018/12/14	0	0.00	10	7.50	7.50	-10	11,320	-0.09%
2018/12/13	38.3	7.58	0	0.00	7.52	38.3	11,287	0.34%
2018/12/12	0	0.00	26	8.16	8.12	-26	10,605	-0.25%
2018/12/11	24	8.28	0	0.00	8.29	24	10,664	0.23%
2018/12/10	2	8.13	20	8.17	8.13	-18	10,553	-0.17%
2018/12/07	54	8.24	39.5	8.29	8.29	14.5	10,391	0.14%
2018/12/04	0	0.00	7	8.14	8.20	-7	9,988	-0.07%
2018/12/03	0	0.00	1	8.04	8.04	-1	9,836	-0.01%
2018/11/30	5	7.85	5	7.81	7.86	0	9,691	0.00%
2018/11/29	5	7.70	5	7.71	7.70	0	9,638	0.00%
2018/11/28	1	7.62	12	7.69	7.70	-11	9,597	-0.11%
2018/11/27	6	7.52	8	7.55	7.51	-2	9,622	-0.02%
2018/11/26	270	7.41	273	7.48	7.55	-3	9,548	-0.03%	大買/大賣/
2018/11/23	1	7.26	0	0.00	7.26	1	9,359	0.01%
2018/11/22	2	7.25	1	7.35	7.25	1	9,483	0.01%
2018/11/19	0	0.00	5	7.19	7.19	-5	9,304	-0.05%
2018/11/15	50	7.03	50	7.05	7.10	0	9,423	0.00%
2018/11/08	5	7.10	0	0.00	7.10	5	9,583	0.05%
2018/11/06	1	7.05	0	0.00	7.07	1	9,747	0.01%
2018/11/02	0	0.00	1	7.21	7.21	-1	9,652	-0.01%
2018/10/30	1	6.87	0	0.00	6.85	1	9,583	0.01%
2018/10/29	16	6.95	3	6.96	6.93	13	9,551	0.14%
2018/10/25	1	6.80	96	6.89	6.80	-95	9,128	-1.04%
2018/10/23	4	7.18	0	0.00	7.16	4	8,916	0.04%
2018/10/22	2	7.36	12	7.34	7.32	-10	8,915	-0.11%
2018/10/19	15	7.20	0	7.23	7.20	15	8,902	0.17%
2018/10/18	0	0.00	0	7.38	7.36	0	8,767	0.00%
2018/10/17	2	7.50	2	7.48	7.47	0	8,701	0.00%
2018/10/16	0	0.00	20	7.54	7.54	-20	8,711	-0.23%
2018/10/15	0	0.00	17	7.68	7.66	-17	8,824	-0.19%
2018/10/12	4	7.68	15	7.69	7.68	-11	9,007	-0.12%
2018/10/11	6	7.54	10	7.57	7.48	-4	9,183	-0.04%
2018/10/09	18	8.18	0	8.10	8.10	18	9,074	0.20%
2018/10/08	10	8.21	10	8.21	8.21	0	8,964	0.00%
2018/10/05	75	8.26	21	8.18	8.19	54	9,038	0.60%
2018/10/04	32	8.49	10	8.66	8.46	22	8,728	0.25%
2018/10/03	25	8.58	15	8.63	8.58	10	8,530	0.12%
2018/10/02	7	8.48	0	0.00	8.47	7	8,335	0.08%
2018/10/01	81	8.52	20	8.69	8.51	61	8,256	0.74%
2018/09/28	31	8.44	5	8.41	8.40	26	8,133	0.32%
2018/09/27	87	8.53	0	0.00	8.50	87	8,016	1.09%
2018/09/26	196	8.55	162	8.58	8.64	34	7,748	0.44%	大買/大賣/
2018/09/25	5	8.25	20	8.30	8.30	-15	7,072	-0.21%
2018/09/20	0	0.00	2	8.19	8.19	-2	6,973	-0.03%
2018/09/18	2	8.19	0	0.00	8.21	2	7,072	0.03%
2018/09/17	0	0.00	5	8.33	8.25	-5	7,087	-0.07%
2018/09/14	5	8.13	14	8.14	8.14	-9	6,942	-0.13%
2018/09/13	3	8.08	0	0.00	8.10	3	6,992	0.04%
2018/09/07	0	0.00	3	8.19	8.13	-3	7,424	-0.04%
2018/09/06	2	8.19	0	0.00	8.18	2	7,644	0.03%
2018/09/05	22	8.34	40	8.23	8.23	-18	7,897	-0.23%
2018/09/04	20	8.39	20	8.38	8.38	0	8,059	0.00%
2018/09/03	50	8.37	87	8.40	8.41	-37	8,329	-0.44%
2018/08/31	40	8.25	53.8	8.25	8.26	-13.8	9,466	-0.15%
2018/08/30	75	8.28	20	8.28	8.28	55	10,720	0.51%
2018/08/29	35	8.22	30	8.26	8.25	5	10,681	0.05%
2018/08/28	0	0.00	26.3	8.17	8.17	-26.3	10,558	-0.25%
2018/08/24	5	8.10	0	0.00	8.13	5	10,553	0.05%
2018/08/23	40	8.19	20	8.20	8.20	20	10,594	0.19%
2018/08/22	20	8.05	52	8.10	8.13	-32	10,833	-0.30%
2018/08/21	30	8.00	0	0.00	8.02	30	10,748	0.28%
2018/08/20	45	7.96	60	7.96	7.96	-15	10,771	-0.14%
2018/08/17	60	8.02	20	7.95	7.95	40	10,898	0.37%
2018/08/10	0	0.00	30	8.15	8.16	-30	10,844	-0.28%
2018/08/08	101	8.21	145	8.20	8.17	-44	11,197	-0.39%	大買/大賣/
2018/08/07	32	8.15	34	8.14	8.14	-2	11,223	-0.02%
2018/08/06	40	8.11	0	0.00	8.12	40	11,211	0.36%
2018/08/02	3	8.18	60	8.08	8.08	-57	11,255	-0.51%
2018/08/01	60	8.19	0	0.00	8.20	60	11,162	0.54%
2018/07/31	0	0.00	33	8.16	8.16	-33	11,110	-0.30%
2018/07/30	0	0.00	59	8.14	8.16	-59	11,090	-0.53%
2018/07/27	41	8.24	22	8.22	8.22	19	11,054	0.17%
2018/07/26	40	8.18	0	0.00	8.20	40	10,997	0.36%
2018/07/25	40	8.22	40	8.16	8.16	0	10,983	0.00%
2018/07/24	30	8.22	0	0.00	8.17	30	10,971	0.27%
2018/07/23	49	8.20	49	8.19	8.18	0	10,944	0.00%
2018/07/20	30	8.12	10	8.17	8.12	20	10,870	0.18%
2018/07/19	101	8.29	139	8.29	8.27	-38	10,687	-0.36%	大買/大賣/
2018/07/18	40	8.34	72	8.24	8.22	-32	10,370	-0.31%
2018/07/17	80	8.22	40	8.15	8.05	40	10,052	0.40%
2018/07/16	0	0.00	40	8.07	8.07	-40	9,855	-0.41%
2018/07/13	20	7.98	21	8.22	8.15	-1	9,819	-0.01%
2018/07/12	10	7.92	0	0.00	7.93	10	9,703	0.10%
2018/07/11	40	7.89	43	7.87	7.87	-3	9,810	-0.03%
2018/07/10	20	7.96	16	7.98	7.97	4	9,881	0.04%
2018/07/06	1	7.86	35	7.80	7.80	-34	9,904	-0.34%
2018/07/05	1	8.04	0	0.00	7.94	1	9,806	0.01%
2018/07/04	0	0.00	15	8.03	8.06	-15	9,853	-0.15%
2018/07/03	49	8.21	1	8.24	8.05	48	9,980	0.48%
2018/07/02	2	8.33	0	0.00	8.25	2	9,946	0.02%
2018/06/28	20	8.53	20	8.56	8.39	0	10,246	0.00%
2018/06/27	20	8.46	0	0.00	8.37	20	10,252	0.20%
2018/06/26	0	0.00	10	8.36	8.36	-10	10,328	-0.10%
2018/06/25	10	8.41	3	8.40	8.35	7	10,326	0.07%
2018/06/22	35	8.43	30	8.41	8.40	5	10,589	0.05%
2018/06/21	24	8.73	41	8.57	8.54	-17	10,704	-0.16%
2018/06/20	0	0.00	4	8.39	8.42	-4	10,683	-0.04%
2018/06/19	5	8.54	2	8.52	8.49	3	11,333	0.03%
2018/06/15	0	0.00	8	8.53	8.61	-8	11,238	-0.07%
2018/06/14	43	8.46	20	8.55	8.47	23	11,222	0.20%
2018/06/13	45	8.54	20	8.54	8.47	25	10,993	0.23%
2018/06/12	23	8.66	15	8.62	8.64	8	10,771	0.07%
2018/06/11	18	8.74	4	8.94	8.73	14	10,531	0.13%
2018/06/08	220	9.17	163	9.18	8.92	57	10,175	0.56%	大買/大賣/
2018/06/07	53	8.32	65.4	8.59	8.87	-12.4	8,713	-0.14%
2018/06/06	40	8.02	40	8.07	8.07	0	7,642	0.00%
2018/06/05	0	0.00	30.2	8.01	8.01	-30.2	7,577	-0.40%
2018/06/04	16	8.05	46	8.05	8.05	-30	7,551	-0.40%
2018/06/01	50	8.06	0	0.00	8.03	50	7,536	0.66%
2018/05/31	0	0.00	3	8.14	8.07	-3	7,507	-0.04%
2018/05/29	0	0.00	35	8.07	8.07	-35	7,164	-0.49%
2018/05/28	0	0.00	0.1	8.02	8.11	-0.1	7,127	0.00%
2018/05/24	0	0.00	20	8.03	8.04	-20	7,052	-0.28%
2018/05/23	50	8.05	60	8.03	8.03	-10	7,161	-0.14%
2018/05/22	20	8.03	70	8.02	8.02	-50	7,111	-0.70%
2018/05/21	33	8.01	30	8.03	8.03	3	7,114	0.04%
2018/05/18	40	8.06	20	8.20	8.06	20	7,109	0.28%
2018/05/17	80	8.08	0	0.00	8.01	80	7,002	1.14%
2018/05/16	35	7.92	59	8.07	8.05	-24	6,901	-0.35%
2018/05/15	50	7.78	35	7.87	7.86	15	6,949	0.22%
2018/05/14	21	7.70	8	7.68	7.67	13	7,059	0.18%
2018/05/04	20	7.62	0	0.00	7.56	20	7,139	0.28%
2018/05/02	15	7.60	15	7.65	7.65	0	7,310	0.00%
2018/04/26	0	0.00	25	7.41	7.41	-25	7,619	-0.33%
2018/04/25	0	0.00	30	7.55	7.55	-30	7,795	-0.38%
2018/04/24	5	7.69	10	7.55	7.55	-5	7,887	-0.06%
2018/04/23	60	7.69	1	7.65	7.69	59	7,900	0.75%
2018/04/20	10	7.62	28	7.60	7.60	-18	7,952	-0.23%
2018/04/19	1	7.67	0	0.00	7.64	1	7,971	0.01%
2018/04/18	2	7.61	71	7.57	7.56	-69	8,082	-0.85%
2018/04/17	63	7.66	0	0.00	7.56	63	8,184	0.77%
2018/04/16	1	7.81	62	7.76	7.75	-61	8,480	-0.72%
2018/04/13	0	0.00	20	7.83	7.83	-20	8,457	-0.24%
2018/04/12	20	7.87	0	0.00	7.91	20	8,519	0.23%
2018/04/11	1	7.84	0	0.00	7.85	1	8,610	0.01%
2018/04/10	0	0.00	20	7.93	7.85	-20	8,623	-0.23%
2018/04/09	65	8.05	11	8.02	7.92	54	8,635	0.63%
2018/04/03	20	8.12	70	8.12	8.10	-50	8,562	-0.58%
2018/04/02	90	8.20	55	8.22	8.21	35	8,524	0.41%
2018/03/31	20	7.97	0	0.00	8.00	20	8,242	0.24%
2018/03/30	2	8.02	0	0.00	8.00	2	8,262	0.02%
2018/03/29	5	8.08	52	8.03	8.02	-47	8,349	-0.56%
2018/03/28	11	7.95	10	7.90	7.90	1	8,798	0.01%
2018/03/27	185	8.11	112	8.18	8.04	73	9,280	0.79%	大買/大賣/
2018/03/26	6	7.83	45	7.98	7.98	-39	9,156	-0.43%
2018/03/23	60	7.83	65	7.90	7.83	-5	9,115	-0.05%
2018/03/22	332	7.98	305	7.98	8.00	27	9,121	0.30%	大買/大賣/
2018/03/15	30	7.65	30	7.63	7.63	0	8,769	0.00%
2018/03/13	2	7.52	0	0.00	7.58	2	9,352	0.02%
2018/03/12	20	7.39	0	0.00	7.55	20	9,652	0.21%
2018/03/05	5	7.46	0	0.00	7.34	5	11,838	0.04%
2018/03/02	0	0.00	51	7.47	7.46	-51	12,394	-0.41%
2018/02/27	0	0.00	40	7.53	7.53	-40	13,039	-0.31%
2018/02/26	0	0.00	2	7.68	7.63	-2	13,009	-0.02%
2018/02/23	85	7.65	71	7.64	7.63	14	13,066	0.11%
2018/02/22	0	0.00	0	7.44	7.48	0	13,209	0.00%
2018/02/21	5	7.46	0	0.00	7.45	5	13,403	0.04%
2018/02/12	0	0.00	2	7.33	7.36	-2	13,358	-0.01%
2018/02/09	0	0.00	2	7.04	7.23	-2	13,289	-0.02%
2018/02/08	1	7.30	2	7.30	7.30	-1	13,227	-0.01%
2018/02/07	41	7.46	3	7.40	7.35	38	13,237	0.29%
2018/02/06	6	7.04	40	7.01	7.10	-34	12,958	-0.26%
2018/02/05	0	0.00	25	7.55	7.55	-25	12,829	-0.19%
2018/02/02	1	7.79	20	7.79	7.76	-19	12,752	-0.15%
2018/02/01	30	7.81	2	7.84	7.80	28	12,806	0.22%
2018/01/31	45	7.78	41.6	7.80	7.80	3.4	12,817	0.03%
2018/01/30	0	0.00	41	7.78	7.78	-41	12,816	-0.32%
2018/01/29	2	7.78	1	7.80	7.78	1	12,873	0.01%
2018/01/26	0	0.00	15	7.81	7.81	-15	12,826	-0.12%
2018/01/25	20	7.87	0	0.00	7.86	20	12,795	0.16%
2018/01/24	75	7.80	40	7.79	7.79	35	12,664	0.28%
2018/01/23	2	7.89	10	7.90	7.84	-8	12,586	-0.06%
2018/01/22	40	7.91	11	7.85	7.85	29	12,576	0.23%
2018/01/19	41	7.97	3	7.99	7.96	38	12,690	0.30%
2018/01/18	1	8.09	80	8.09	8.09	-79	12,489	-0.63%
2018/01/17	2	8.15	4	8.15	8.15	-2	12,403	-0.02%
2018/01/16	0	0.00	2	8.16	8.18	-2	12,370	-0.02%
2018/01/15	0	0.00	43	8.14	8.14	-43	12,409	-0.35%
2018/01/12	30	8.15	45	8.10	8.10	-15	12,611	-0.12%
2018/01/11	83	8.22	0	0.00	8.10	83	12,525	0.66%
2018/01/10	263	8.30	223	8.28	8.21	40	12,433	0.32%	大買/大賣/
2018/01/09	24	8.15	72	8.16	8.16	-48	12,092	-0.40%
2018/01/08	23	8.14	2	8.12	8.16	21	12,073	0.17%
2018/01/05	31	8.16	37	8.09	8.09	-6	11,977	-0.05%
2018/01/04	5	8.15	0	0.00	8.15	5	11,951	0.04%
2018/01/03	30	8.26	50	8.24	8.17	-20	12,108	-0.17%
2018/01/02	21	8.20	0	0.00	8.17	21	12,291	0.17%