中工 (2515)-元大-斗信券商分點個股進出

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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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	57.2	17.57	33.3	17.53	17.45	23.9	59,571	0.04%
2024/05/02	99	17.89	51	17.84	17.65	48	58,370	0.08%
2024/04/30	194	18.15	58.1	18.00	17.70	135.9	56,762	0.24%	大買/鉅額交易
2024/04/29	122	18.72	224.1	18.94	18.70	-102.1	54,709	-0.19%	大買/大賣/鉅額交易
2024/04/26	264.6	17.69	157	17.88	18.00	107.6	51,423	0.21%	大買/大賣/鉅額交易
2024/04/25	161.1	17.47	173	17.49	17.40	-12	48,615	-0.02%	大買/大賣/
2024/04/24	99.1	16.85	71.2	16.98	16.85	27.9	45,880	0.06%
2024/04/23	92.2	16.72	120	16.91	16.85	-27.8	44,270	-0.06%	大賣/
2024/04/22	150	17.18	131.4	18.33	16.70	18.6	41,457	0.04%	大買/大賣/
2024/04/19	98.2	16.80	78.3	16.72	17.45	19.9	35,762	0.06%
2024/04/18	83	16.44	101	16.37	16.80	-18	30,884	-0.06%	大賣/
2024/04/17	7.1	15.15	3	15.25	15.30	4.1	28,301	0.01%
2024/04/16	38.8	15.13	15	15.19	15.15	23.8	28,186	0.08%
2024/04/15	15	16.00	4	16.18	15.85	11	27,466	0.04%
2024/04/12	3	15.98	19	15.97	16.00	-16	27,152	-0.06%
2024/04/11	4	15.93	6	15.98	15.90	-2	27,137	-0.01%
2024/04/10	45	16.20	43	16.33	16.00	2	26,713	0.01%
2024/04/09	35	16.45	29	16.37	16.60	6	25,244	0.02%
2024/04/08	21	16.24	18	16.16	16.05	3	24,516	0.01%
2024/04/03	74	15.91	71.2	15.92	15.85	2.8	24,017	0.01%
2024/04/02	51.1	15.40	283.9	15.65	15.95	-232.8	22,330	-1.04%	大賣/鉅額交易
2024/04/01	4.5	14.38	13	14.44	14.50	-8.5	20,735	-0.04%
2024/03/29	6	14.00	9	14.12	14.15	-3	20,935	-0.01%
2024/03/28	91	14.33	254	14.17	14.10	-163	21,398	-0.76%	大賣/鉅額交易
2024/03/27	76	14.27	70	14.08	14.10	6	22,234	0.03%
2024/03/26	3	13.32	10	13.40	13.25	-7	23,712	-0.03%
2024/03/25	2	13.25	2	13.35	13.25	0	26,259	0.00%
2024/03/22	39	13.16	22	13.10	13.15	17	27,720	0.06%
2024/03/21	3	13.00	20	13.10	13.15	-17	27,945	-0.06%
2024/03/19	23	13.23	19	13.36	13.00	4	29,893	0.01%
2024/03/18	0	12.95	6	13.03	13.00	-6	30,791	-0.02%
2024/03/15	0	12.43	10	12.35	12.35	-10	30,495	-0.03%
2024/03/14	8	12.43	5	12.40	12.40	3	30,438	0.01%
2024/03/13	3	12.47	0	0.00	12.45	3	30,265	0.01%
2024/03/12	4	12.60	1	12.70	12.65	3	30,117	0.01%
2024/03/11	0	0.00	6	12.56	12.65	-6	30,251	-0.02%
2024/03/08	154	12.80	2	12.55	12.65	152	30,362	0.50%	大買/鉅額交易
2024/03/07	2	12.98	40	13.01	12.85	-38	30,125	-0.13%
2024/03/06	7	12.89	1	13.00	12.80	6	29,285	0.02%
2024/03/05	23	12.25	12	12.23	12.35	11	28,783	0.04%
2024/03/04	7	12.30	16.3	12.25	12.25	-9.3	28,766	-0.03%
2024/03/01	3	12.30	0	0.00	12.30	3	28,842	0.01%
2024/02/29	3	12.30	0	0.00	12.20	3	28,864	0.01%
2024/02/27	2	12.15	1	12.15	12.20	1	28,906	0.00%
2024/02/26	0	12.20	1	12.10	12.10	-1	28,985	0.00%
2024/02/23	7	12.26	0	0.00	12.15	7	29,023	0.02%
2024/02/22	5	12.40	0.9	12.35	12.35	4.1	28,860	0.01%
2024/02/21	10	12.80	12	12.58	12.45	-2	28,754	-0.01%
2024/02/20	3	12.63	14	12.50	12.65	-11	28,512	-0.04%
2024/02/19	43.4	12.08	43.2	11.99	12.35	0.2	28,234	0.00%
2024/02/16	2	12.60	10	12.85	12.65	-8	27,363	-0.03%
2024/02/15	15.4	12.70	4	12.66	12.75	11.4	27,067	0.04%
2024/02/05	40	12.35	0	0.00	12.35	40	26,921	0.15%
2024/02/02	16	12.32	0	0.00	12.40	16	26,960	0.06%
2024/02/01	2	12.35	0	0.00	12.35	2	27,142	0.01%
2024/01/31	1	12.35	1	12.30	12.30	0	27,368	0.00%
2024/01/30	4	12.50	52	12.45	12.40	-48	28,043	-0.17%
2024/01/26	0	12.50	2	12.38	12.35	-2	28,186	-0.01%
2024/01/25	0	0.00	1	12.40	12.35	-1	28,249	0.00%
2024/01/24	16	12.47	4	12.49	12.50	12	28,289	0.04%
2024/01/23	1.2	12.61	0	0.00	12.60	1.2	28,540	0.00%
2024/01/22	2	12.65	5	12.55	12.55	-3	28,702	-0.01%
2024/01/18	3	12.33	0	0.00	12.40	3	28,909	0.01%
2024/01/17	57	12.45	4	12.43	12.35	53	29,536	0.18%
2024/01/16	13	12.58	1	12.55	12.55	12	29,497	0.04%
2024/01/15	11	12.81	5	12.82	12.90	6	29,638	0.02%
2024/01/12	19.3	12.93	0	0.00	12.85	19.3	29,921	0.06%
2024/01/11	4	13.15	0	0.00	12.95	4	30,023	0.01%
2024/01/10	10	13.02	2	13.25	13.00	8	30,465	0.03%
2024/01/09	5.3	13.35	27.3	13.33	13.30	-22	31,549	-0.07%
2024/01/08	7	13.59	7	13.59	13.50	0	33,909	0.00%
2024/01/05	8.7	13.48	0	0.00	13.45	8.7	34,337	0.03%
2024/01/04	12	13.21	1	13.20	13.25	11	33,995	0.03%
2024/01/03	13	13.32	6	13.34	13.35	7	33,950	0.02%
2024/01/02	13	13.49	39	13.51	13.50	-26	33,608	-0.08%
2023/12/29	13	13.40	21	13.32	13.30	-8	33,103	-0.02%
2023/12/28	11	13.26	1	13.40	13.30	10	32,475	0.03%
2023/12/27	47.4	13.47	7	13.46	13.35	40.4	32,331	0.12%
2023/12/26	29	13.35	31	13.37	13.30	-2	31,976	-0.01%
2023/12/25	11	13.63	14	13.61	13.50	-3	31,396	-0.01%
2023/12/22	207.1	13.91	117.1	13.85	13.65	90	30,835	0.29%	大買/大賣/
2023/12/21	87.2	13.99	95.3	14.11	14.25	-8.1	29,300	-0.03%
2023/12/20	73	12.83	126.6	13.06	13.40	-53.6	26,328	-0.20%	大賣/
2023/12/19	71	12.37	15.2	12.42	12.50	55.8	23,347	0.24%
2023/12/18	5.4	12.13	32.2	12.22	12.00	-26.8	21,634	-0.12%
2023/12/15	64	12.26	28.7	12.18	12.20	35.3	21,265	0.17%
2023/12/14	11	11.94	19	11.99	11.90	-8	20,182	-0.04%
2023/12/13	40.1	12.00	73	11.85	11.90	-32.9	18,847	-0.17%
2023/12/12	5	11.20	0	0.00	11.20	5	17,084	0.03%
2023/12/11	0	0.00	3	11.25	11.20	-3	17,000	-0.02%
2023/12/08	2	11.08	0.5	11.05	11.05	1.5	16,888	0.01%
2023/12/07	0.4	11.28	0	0.00	11.10	0.4	16,815	0.00%
2023/12/06	0.2	11.35	5.4	11.35	11.30	-5.2	16,755	-0.03%
2023/12/05	4.2	10.95	0	0.00	11.05	4.2	16,510	0.03%
2023/12/04	8.2	11.13	0	0.00	11.15	8.2	16,371	0.05%
2023/12/01	13.2	11.19	5	11.25	11.20	8.2	16,264	0.05%
2023/11/30	1	11.15	9	11.24	11.15	-8	16,280	-0.05%
2023/11/28	0.1	11.35	3	11.30	11.25	-2.9	16,196	-0.02%
2023/11/27	6.4	11.16	8	11.23	11.15	-1.6	16,083	-0.01%
2023/11/24	8.2	11.34	5	11.25	11.25	3.2	15,994	0.02%
2023/11/22	0.4	11.53	2	11.53	11.40	-1.6	15,609	-0.01%
2023/11/21	0	0.00	2	11.40	11.35	-2	15,480	-0.01%
2023/11/20	2	11.35	0	11.35	11.25	2	15,397	0.01%
2023/11/17	13.2	11.28	5	11.26	11.25	8.2	15,328	0.05%
2023/11/16	0	0.00	1	11.40	11.40	-1	15,237	-0.01%
2023/11/15	7	11.31	2	11.35	11.30	5	15,187	0.03%
2023/11/14	12	11.28	47	11.32	11.25	-35	15,093	-0.23%
2023/11/13	2	11.45	0	0.00	11.40	2	14,989	0.01%
2023/11/10	5.2	11.60	6	11.58	11.60	-0.8	14,931	-0.01%
2023/11/09	3	11.37	5	11.46	11.40	-2	14,957	-0.01%
2023/11/08	3	11.83	4	11.76	11.60	-1	14,866	-0.01%
2023/11/07	16.1	12.02	18	12.03	11.85	-1.9	14,658	-0.01%
2023/11/06	0.1	11.80	6	11.78	11.80	-5.9	14,042	-0.04%
2023/11/03	1	11.80	6	11.79	11.80	-5	13,907	-0.04%
2023/11/02	0	0.00	20	11.80	11.75	-20	13,830	-0.14%
2023/11/01	1	11.60	30	11.65	11.65	-29	13,752	-0.21%
2023/10/31	1.1	11.90	8	11.70	11.70	-6.9	13,695	-0.05%
2023/10/30	1	11.70	1	11.65	11.75	0	13,471	0.00%
2023/10/27	0	0.00	2	11.75	11.70	-2	13,285	-0.02%
2023/10/26	9	11.80	16	11.76	11.70	-7	13,200	-0.05%
2023/10/25	22	11.95	86	12.00	11.95	-64	12,951	-0.49%
2023/10/24	1	11.60	2	11.65	11.65	-1	12,296	-0.01%
2023/10/23	6	11.57	9	11.54	11.60	-3	12,194	-0.02%
2023/10/20	5	11.25	33	11.24	11.35	-28	11,877	-0.24%
2023/10/19	23	11.65	128	11.55	11.60	-105	11,685	-0.90%	大賣/鉅額交易
2023/10/18	1	11.45	76	11.58	11.65	-75	11,544	-0.65%
2023/10/17	69	11.79	204	11.65	11.85	-135	11,463	-1.18%	大賣/鉅額交易
2023/10/16	92	11.66	143	11.75	11.50	-51	10,271	-0.50%	大賣/
2023/10/13	0	0.00	23	11.15	11.15	-23	8,274	-0.28%
2023/10/12	0	0.00	3	10.20	10.15	-3	7,947	-0.04%
2023/10/11	15	10.19	0	0.00	10.05	15	7,984	0.19%
2023/10/06	2	10.35	0	0.00	10.35	2	7,902	0.03%
2023/10/05	4	10.41	0	0.00	10.35	4	7,987	0.05%
2023/10/04	8	10.49	4	10.45	10.40	4	8,263	0.05%
2023/10/03	2	10.68	0	0.00	10.65	2	8,435	0.02%
2023/10/02	4	10.70	179	10.70	10.70	-175	8,479	-2.06%	大賣/鉅額交易
2023/09/28	3	10.77	4	10.80	10.85	-1	8,486	-0.01%
2023/09/27	3	10.85	4	10.80	10.70	-1	8,568	-0.01%
2023/09/26	1	10.60	13	10.61	10.65	-12	8,654	-0.14%
2023/09/25	2	10.30	69	10.54	10.55	-67	8,588	-0.78%
2023/09/22	14	10.20	2	10.15	10.15	12	8,432	0.14%
2023/09/21	4.3	10.20	50	10.25	10.15	-45.7	8,489	-0.54%
2023/09/20	1	10.25	0	0.00	10.15	1	8,516	0.01%
2023/09/19	2.3	10.30	0	0.00	10.25	2.3	8,756	0.03%
2023/09/18	0	0.00	1	10.25	10.25	-1	8,775	-0.01%
2023/09/15	24	10.15	0	0.00	10.15	24	8,928	0.27%
2023/09/13	0.2	10.10	0	0.00	10.20	0.2	9,227	0.00%
2023/09/11	18	10.20	3	10.25	10.10	15	9,656	0.16%
2023/09/08	3	10.10	0	0.00	10.15	3	9,926	0.03%
2023/09/06	3	10.28	0	0.00	10.20	3	10,911	0.03%
2023/09/05	0	0.00	1	10.45	10.30	-1	11,595	-0.01%
2023/09/04	6	10.28	10	10.26	10.25	-4	11,916	-0.03%
2023/09/01	1	10.20	13	10.20	10.25	-12	12,849	-0.09%
2023/08/31	0	0.00	4	10.03	10.05	-4	13,943	-0.03%
2023/08/30	2	9.99	0	10.00	10.00	2	14,946	0.01%
2023/08/29	2	9.93	0	0.00	9.96	2	15,759	0.01%
2023/08/28	5	9.94	0	0.00	9.93	5	17,421	0.03%
2023/08/24	28	9.98	0	0.00	9.94	28	19,610	0.14%
2023/08/23	0	10.00	3	10.00	10.00	-3	19,664	-0.02%
2023/08/22	2	9.87	0	0.00	9.86	2	19,766	0.01%
2023/08/18	0	0.00	3	10.00	9.99	-3	19,827	-0.02%
2023/08/17	0	9.93	0.3	10.00	10.05	-0.3	19,946	0.00%
2023/08/16	12	10.01	15	9.95	9.99	-3	20,106	-0.01%
2023/08/15	1.3	9.89	2	10.00	10.05	-0.7	20,136	0.00%
2023/08/14	46	9.85	36	9.77	9.73	10	20,272	0.05%
2023/08/11	6	9.98	11	10.00	10.05	-5	20,223	-0.02%
2023/08/10	16	10.02	5	10.00	9.98	11	20,361	0.05%
2023/08/09	37	10.23	40	10.10	10.10	-3	20,352	-0.01%
2023/08/08	1	10.20	0	0.00	10.20	1	20,371	0.00%
2023/08/07	0	0.00	130	10.20	10.25	-130	20,632	-0.63%	大賣/鉅額交易
2023/08/04	3	10.20	0	0.00	10.25	3	20,669	0.01%
2023/08/02	0	0.00	7.1	10.18	10.10	-7.1	20,711	-0.03%
2023/08/01	2.1	10.12	1	10.10	10.10	1.1	20,679	0.01%
2023/07/31	5	10.07	0	0.00	10.05	5	20,887	0.02%
2023/07/28	90	10.05	0	0.00	10.00	90	20,896	0.43%
2023/07/27	5	10.09	0	0.00	10.05	5	20,931	0.02%
2023/07/26	4	9.87	0	0.00	9.85	4	20,931	0.02%
2023/07/25	5	9.91	0	0.00	9.90	5	21,056	0.02%
2023/07/24	26	9.91	105	9.86	9.92	-79	21,084	-0.37%	大賣/
2023/07/21	87	10.17	4	10.10	10.10	83	21,144	0.39%
2023/07/20	13.1	10.57	3	10.57	10.40	10.1	21,338	0.05%
2023/07/19	13	11.17	19	11.12	11.10	-6	21,033	-0.03%
2023/07/18	35	11.12	0	0.00	11.05	35	21,439	0.16%
2023/07/17	206	11.30	0	0.00	11.40	206	21,357	0.96%	大買/鉅額交易
2023/07/14	4	11.25	1	11.25	11.25	3	21,842	0.01%
2023/07/13	11	11.25	6	11.25	11.20	5	22,637	0.02%
2023/07/12	4	11.36	5	11.35	11.25	-1	23,698	0.00%
2023/07/11	213	11.35	2	11.40	11.40	211	25,030	0.84%	大買/鉅額交易
2023/07/10	59	11.08	4	11.20	11.15	55	27,997	0.20%
2023/07/06	2	11.30	0	0.00	11.30	2	29,222	0.01%
2023/07/05	1	11.30	5	11.28	11.30	-4	29,110	-0.01%
2023/07/04	2	11.20	0	0.00	11.10	2	28,899	0.01%
2023/07/03	104	11.30	1	11.20	11.20	103	28,571	0.36%	大買/鉅額交易
2023/06/30	0	0.00	1	11.10	11.10	-1	28,511	0.00%
2023/06/28	0	0.00	1	11.05	10.95	-1	28,445	0.00%
2023/06/27	4	11.00	1	11.15	10.95	3	28,408	0.01%
2023/06/26	1	11.20	0	0.00	11.20	1	28,144	0.00%
2023/06/21	3	11.20	2	11.20	11.25	1	28,099	0.00%
2023/06/20	4	11.18	3	11.18	11.15	1	27,961	0.00%
2023/06/19	9	11.20	0	0.00	11.20	9	27,838	0.03%
2023/06/16	20	11.20	7.5	11.29	11.25	12.5	27,719	0.05%
2023/06/15	3	11.15	18	11.19	11.20	-15	27,555	-0.05%
2023/06/14	4	11.28	6	11.33	11.20	-2	27,349	-0.01%
2023/06/13	8	11.32	1	11.50	11.40	7	27,144	0.03%
2023/06/12	5	11.59	18	11.64	11.55	-13	26,812	-0.05%
2023/06/09	26.5	11.55	20	11.52	11.50	6.5	26,535	0.02%
2023/06/08	3	11.30	5	11.23	11.25	-2	25,848	-0.01%
2023/06/07	22	11.63	11	11.52	11.35	11	25,447	0.04%
2023/06/06	10	11.47	25	11.71	11.60	-15	24,502	-0.06%
2023/06/05	20	11.40	33	11.42	11.50	-13	23,277	-0.06%
2023/06/02	7	11.25	22	11.31	11.20	-15	22,239	-0.07%
2023/06/01	50.1	11.44	33	11.34	11.30	17.1	21,415	0.08%
2023/05/31	45	11.19	135	11.31	11.45	-90	19,741	-0.46%	大賣/
2023/05/30	0	0.00	28	10.47	10.45	-28	17,801	-0.16%
2023/05/29	0	10.30	0	0.00	10.25	0	17,529	0.00%
2023/05/26	36	10.22	0	0.00	10.20	36	17,501	0.21%
2023/05/25	4	10.35	0	0.00	10.35	4	17,385	0.02%
2023/05/24	6.1	10.36	2	10.40	10.40	4.1	17,345	0.02%
2023/05/23	2	10.45	0	0.00	10.45	2	17,232	0.01%
2023/05/22	3	10.50	2	10.50	10.60	1	17,093	0.01%
2023/05/19	10	10.40	0	0.00	10.35	10	16,872	0.06%
2023/05/18	0	0.00	63.3	10.35	10.40	-63.3	16,782	-0.38%
2023/05/17	10	10.30	0	0.00	10.30	10	16,517	0.06%
2023/05/15	8	10.13	0	0.00	10.15	8	16,191	0.05%
2023/05/12	5	10.15	6	10.22	10.25	-1	16,091	-0.01%
2023/05/11	14	10.16	0	0.00	10.10	14	16,037	0.09%
2023/05/10	0	0.00	13	10.40	10.45	-13	15,793	-0.08%
2023/05/08	5	10.45	21	10.40	10.40	-16	15,613	-0.10%
2023/05/05	17	10.42	65	10.59	10.50	-48	15,587	-0.31%
2023/05/04	0	0.00	4	10.40	10.40	-4	15,334	-0.03%
2023/05/03	1	10.40	0	0.00	10.35	1	15,248	0.01%
2023/05/02	2	10.40	0	0.00	10.35	2	15,154	0.01%
2023/04/28	5	10.37	2	10.40	10.45	3	15,050	0.02%
2023/04/27	5	10.25	4	10.21	10.25	1	14,811	0.01%
2023/04/26	0	0.00	7	10.21	10.30	-7	14,661	-0.05%
2023/04/25	24	10.11	16	10.00	10.05	8	14,337	0.06%
2023/04/24	8	10.36	0	0.00	10.35	8	13,900	0.06%
2023/04/21	3	10.40	2	10.35	10.15	1	13,650	0.01%
2023/04/20	16	10.50	20	10.73	10.40	-4	12,939	-0.03%
2023/04/19	200	10.78	79	10.79	10.55	121	12,420	0.97%	大買/鉅額交易
2023/04/18	22	10.95	312	11.04	10.85	-290	11,589	-2.50%	大賣/鉅額交易
2023/04/17	64	11.09	101	11.21	11.30	-37	10,708	-0.35%	大賣/
2023/04/14	56	10.85	79	10.91	10.80	-23	9,511	-0.24%
2023/04/13	53	11.18	113	11.32	11.15	-60	8,058	-0.74%	大賣/
2023/04/12	4	10.13	220	10.33	10.60	-216	4,749	-4.55%	大賣/鉅額交易
2023/04/11	55	9.50	40	9.59	9.65	15	3,528	0.43%
2023/04/10	0	0.00	1	9.24	9.26	-1	3,173	-0.03%
2023/03/30	1	9.23	0	0.00	9.22	1	2,984	0.03%
2023/03/24	0	0.00	31	9.14	9.14	-31	2,866	-1.08%
2023/03/23	9	9.19	0	0.00	9.20	9	2,819	0.32%
2023/03/22	4	9.22	0	0.00	9.24	4	2,791	0.14%
2023/03/21	0	9.20	2	9.17	9.19	-2	2,745	-0.07%
2023/03/20	4	9.15	0	0.00	9.18	4	2,736	0.15%
2023/03/17	0	9.10	2	9.08	9.10	-2	2,702	-0.07%
2023/03/16	4	9.09	1	9.01	9.01	3	2,713	0.11%
2023/03/15	54	9.02	3	9.07	9.07	51	2,623	1.94%
2023/03/14	77	8.99	25	8.91	8.94	52	2,458	2.12%
2023/03/13	1	8.63	0	0.00	8.69	1	2,228	0.04%
2023/03/10	1	8.79	15	8.76	8.78	-14	2,234	-0.63%
2023/03/09	0	0.00	10	8.85	8.85	-10	2,266	-0.44%
2023/03/07	14	8.85	2	8.87	8.84	12	2,306	0.52%
2023/03/06	10	8.82	3	8.84	8.84	7	2,309	0.30%
2023/03/03	1	8.77	7	8.76	8.79	-6	2,306	-0.26%
2023/03/02	1	8.70	2	8.71	8.74	-1	2,314	-0.04%
2023/03/01	2	8.69	11	8.74	8.69	-9	2,317	-0.39%
2023/02/24	1.1	8.69	0	0.00	8.81	1.1	2,289	0.05%
2023/02/23	3	8.82	0	0.00	8.79	3	2,235	0.13%
2023/02/21	25	8.71	0	0.00	8.74	25	2,183	1.14%
2023/02/17	13	8.55	0	0.00	8.58	13	2,220	0.59%
2023/02/16	3	8.53	0	0.00	8.56	3	2,237	0.13%
2023/02/15	5	8.54	0	0.00	8.51	5	2,261	0.22%
2023/02/14	8	8.59	0	0.00	8.57	8	2,252	0.36%
2023/02/10	5	8.58	0	0.00	8.57	5	2,235	0.22%
2023/02/09	6	8.66	0	0.00	8.65	6	2,237	0.27%
2023/02/08	0	0.00	2	8.69	8.73	-2	2,241	-0.09%
2023/01/31	1	8.37	8	8.37	8.38	-7	2,102	-0.33%
2023/01/30	1	8.29	0	0.00	8.33	1	2,109	0.05%
2023/01/17	0	0.00	9	8.23	8.23	-9	2,113	-0.43%
2023/01/16	8	8.26	0	0.00	8.23	8	2,140	0.37%
2023/01/12	0	0.00	30	8.30	8.30	-30	2,373	-1.26%
2023/01/10	1	8.26	0	0.00	8.22	1	2,398	0.04%
2023/01/09	1	8.20	0	0.00	8.20	1	2,430	0.04%
2023/01/06	11	8.17	0	0.00	8.18	11	2,502	0.44%
2023/01/05	1	8.17	0	0.00	8.18	1	2,639	0.04%
2023/01/03	0	0.00	3	8.11	8.11	-3	2,734	-0.11%
2022/12/30	2	8.15	0	0.00	8.14	2	2,748	0.07%
2022/12/29	2	8.12	0	0.00	8.12	2	2,774	0.07%
2022/12/28	9	8.21	0	0.00	8.18	9	2,801	0.32%
2022/12/27	11	8.26	0	0.00	8.25	11	2,813	0.39%
2022/12/26	0	0.00	3	8.24	8.23	-3	2,837	-0.11%
2022/12/22	2	8.33	0	0.00	8.29	2	2,920	0.07%
2022/12/21	0	0.00	30	8.31	8.29	-30	2,984	-1.01%
2022/12/20	0	0.00	34	8.26	8.26	-34	3,035	-1.12%
2022/12/16	2	8.42	0	0.00	8.36	2	3,166	0.06%
2022/12/15	5	8.52	12	8.51	8.49	-7	3,236	-0.22%
2022/12/14	12	8.49	17	8.48	8.51	-5	3,393	-0.15%
2022/12/13	2	8.40	1	8.42	8.40	1	3,412	0.03%
2022/12/12	0	0.00	2	8.42	8.43	-2	3,462	-0.06%
2022/12/08	1	8.28	0	0.00	8.37	1	3,511	0.03%
2022/12/07	0	0.00	0.1	8.20	8.17	-0.1	3,517	0.00%
2022/12/06	0	8.26	60	8.24	8.22	-60	3,529	-1.70%
2022/12/02	2	8.39	0	0.00	8.34	2	3,532	0.06%
2022/12/01	0	0.00	6	8.38	8.38	-6	3,523	-0.17%
2022/11/30	1	8.26	0	0.00	8.27	1	3,507	0.03%
2022/11/29	5	8.22	0	0.00	8.26	5	3,456	0.14%
2022/11/28	3	8.16	0	0.00	8.21	3	3,479	0.09%
2022/11/23	0	0.00	36	8.13	8.16	-36	3,473	-1.04%
2022/11/22	0	0.00	70	8.04	8.07	-70	3,494	-2.00%
2022/11/18	0	0.00	3	8.07	8.09	-3	3,588	-0.08%
2022/11/16	5	8.18	0	0.00	8.05	5	3,709	0.13%
2022/11/14	0.1	8.22	127	8.23	8.23	-126.9	3,696	-3.43%	大賣/鉅額交易
2022/11/11	0	0.00	9	8.22	8.21	-9	3,739	-0.24%
2022/11/09	1	8.17	0	0.00	8.18	1	3,773	0.03%
2022/11/08	0	0.00	4	8.19	8.18	-4	3,803	-0.11%
2022/11/07	0	0.00	11	8.18	8.18	-11	3,834	-0.29%
2022/11/04	0	8.13	0	0.00	8.13	0	3,859	0.00%
2022/11/02	0	0.00	1	8.12	8.11	-1	3,861	-0.03%
2022/10/31	0	0.00	1	7.95	7.99	-1	3,834	-0.03%
2022/10/28	0	0.00	20	7.90	7.91	-20	3,850	-0.52%
2022/10/26	1	7.77	2	7.78	7.75	-1	3,874	-0.03%
2022/10/25	0	0.00	71	7.69	7.71	-71	3,915	-1.81%
2022/10/24	7	7.71	0	0.00	7.66	7	3,924	0.18%
2022/10/21	20	7.70	1	7.72	7.69	19	3,904	0.49%
2022/10/20	0	0.00	10	7.82	7.81	-10	3,877	-0.26%
2022/10/19	3	7.81	0	0.00	7.76	3	3,682	0.08%
2022/10/18	0.7	7.75	0.1	7.83	7.85	0.6	3,666	0.02%
2022/10/13	9	7.77	147	7.69	7.55	-138	3,534	-3.90%	大賣/鉅額交易
2022/10/12	2	7.98	0	0.00	7.93	2	3,427	0.06%
2022/10/11	14	8.05	30	8.00	7.99	-16	3,392	-0.47%
2022/10/07	19	8.08	0	0.00	8.10	19	3,366	0.56%
2022/10/06	13	8.06	0	0.00	8.08	13	3,358	0.39%
2022/10/05	11	8.11	0	0.00	8.05	11	3,366	0.33%
2022/10/04	10	8.09	0	0.00	8.08	10	3,362	0.30%
2022/10/03	1	8.02	9	8.01	8.01	-8	3,349	-0.24%
2022/09/30	10	7.96	1.1	7.94	8.14	9	3,347	0.27%
2022/09/29	20	8.06	0	0.00	8.05	20	3,316	0.60%
2022/09/28	2	7.98	0	0.00	7.91	2	3,283	0.06%
2022/09/27	11	8.05	0	0.00	8.03	11	3,241	0.34%
2022/09/26	41	8.14	390	8.09	8.05	-349	3,206	-10.88%	大賣/鉅額交易
2022/09/23	14.1	8.41	60	8.35	8.35	-45.9	3,175	-1.45%
2022/09/22	17.2	8.45	1	8.43	8.48	16.2	3,142	0.51%
2022/09/21	22	9.03	0	0.00	9.00	22	3,060	0.72%
2022/09/20	8.3	9.07	0	0.00	9.07	8.3	2,906	0.29%
2022/09/19	13	9.11	3	9.09	9.06	10	2,880	0.35%
2022/09/16	15	9.07	2	9.08	9.06	13	2,855	0.46%
2022/09/15	2.2	9.10	0	0.00	9.09	2.2	2,859	0.08%
2022/09/14	11	9.13	0	0.00	9.11	11	2,835	0.39%
2022/09/13	2	9.23	2	9.24	9.23	0	2,818	0.00%
2022/09/12	15	9.23	0	0.00	9.23	15	2,881	0.52%
2022/09/08	2	9.14	0	0.00	9.18	2	2,917	0.07%
2022/09/07	4.1	9.11	0	0.00	9.08	4.1	2,921	0.14%
2022/09/06	20.3	9.20	0	0.00	9.13	20.3	2,917	0.70%
2022/09/05	5	9.23	0	0.00	9.20	5	2,948	0.17%
2022/09/02	15	9.27	0	0.00	9.20	15	3,010	0.50%
2022/09/01	4	9.34	0	0.00	9.35	4	2,994	0.13%
2022/08/30	1	9.33	0.2	9.36	9.34	0.8	2,985	0.03%
2022/08/29	5	9.28	48	9.27	9.29	-43	2,980	-1.44%
2022/08/26	0	0.00	6	9.41	9.45	-6	2,975	-0.20%
2022/08/25	6	9.34	27.3	9.41	9.33	-21.3	2,958	-0.72%
2022/08/24	5	9.42	2.1	9.36	9.35	2.9	2,974	0.10%
2022/08/23	8	9.22	0	0.00	9.24	8	2,891	0.28%
2022/08/22	13	9.22	13	9.27	9.27	0	2,924	0.00%
2022/08/19	1	9.28	2	9.26	9.28	-1	2,920	-0.03%
2022/08/18	7.3	9.20	12	9.29	9.29	-4.7	2,923	-0.16%
2022/08/17	2	9.21	0	0.00	9.19	2	2,880	0.07%
2022/08/16	14	9.13	0	0.00	9.13	14	2,865	0.49%
2022/08/15	226	9.14	1	9.14	9.15	225	2,852	7.89%	大買/鉅額交易
2022/08/12	7	9.05	0	0.00	9.12	7	2,824	0.25%
2022/08/11	53	9.01	0	0.00	9.03	53	2,815	1.88%
2022/08/08	6	8.85	6	8.88	8.92	0	2,858	0.00%
2022/08/05	1	8.87	2	8.91	8.90	-1	2,886	-0.03%
2022/08/04	3	8.74	140	8.74	8.76	-137	2,964	-4.62%	大賣/鉅額交易
2022/08/03	4	8.85	0	0.00	8.82	4	2,989	0.13%
2022/08/02	0	0.00	2	8.93	8.92	-2	3,001	-0.07%
2022/08/01	2	8.91	0	0.00	9.03	2	3,122	0.06%
2022/07/29	140	8.83	0	0.00	8.83	140	3,103	4.51%	大買/鉅額交易
2022/07/25	5	8.68	2	8.74	8.74	3	3,241	0.09%
2022/07/22	0	0.00	3	8.69	8.68	-3	3,286	-0.09%
2022/07/20	0	0.00	1	8.71	8.66	-1	3,439	-0.03%
2022/07/19	1	8.69	3	8.79	8.72	-2	3,533	-0.06%
2022/07/18	0	0.00	4	8.74	8.67	-4	3,579	-0.11%
2022/07/15	1	8.73	1	8.67	8.69	0	3,630	0.00%
2022/07/14	3	8.64	0	0.00	8.67	3	3,710	0.08%
2022/07/13	2	8.61	0	0.00	8.58	2	3,803	0.05%
2022/07/11	0	8.62	0	0.00	8.56	0	4,141	0.00%
2022/07/08	121	8.61	62	8.63	8.61	59	4,448	1.33%	大買/
2022/07/06	1	8.61	1	8.52	8.48	0	4,649	0.00%
2022/07/05	2	8.60	0	0.00	8.61	2	4,827	0.04%
2022/07/04	1	8.54	1	8.53	8.47	0	5,170	0.00%
2022/07/01	1	8.50	0	0.00	8.46	1	5,674	0.02%
2022/06/30	0	0.00	22	8.66	8.66	-22	5,937	-0.37%
2022/06/29	4	8.83	1	8.81	8.85	3	6,409	0.05%
2022/06/28	1	8.78	0	0.00	8.81	1	6,577	0.02%
2022/06/27	0	0.00	2	8.86	8.84	-2	6,747	-0.03%
2022/06/24	3	8.67	0	0.00	8.75	3	7,062	0.04%
2022/06/22	0.1	8.60	0	0.00	8.60	0.1	7,522	0.00%
2022/06/21	225	8.64	30	8.67	8.73	195	7,737	2.52%	大買/鉅額交易
2022/06/20	6	8.62	0	0.00	8.55	6	8,247	0.07%
2022/06/17	3	8.84	0	0.00	8.83	3	8,829	0.03%
2022/06/16	2	8.91	0	0.00	8.89	2	9,012	0.02%
2022/06/15	1	9.00	6	8.95	8.96	-5	9,296	-0.05%
2022/06/14	3.1	8.88	1	8.93	8.97	2.1	9,507	0.02%
2022/06/13	18	8.96	60	8.96	8.95	-42	9,884	-0.42%
2022/06/10	1	9.11	14	9.15	9.11	-13	9,826	-0.13%
2022/06/09	5	9.21	0	0.00	9.22	5	9,892	0.05%
2022/06/06	0	0.00	3	9.27	9.26	-3	9,943	-0.03%
2022/06/02	4	9.25	0	0.00	9.24	4	9,972	0.04%
2022/06/01	0	0.00	5	9.33	9.25	-5	10,022	-0.05%
2022/05/27	1	9.17	0	0.00	9.16	1	9,906	0.01%
2022/05/25	10	9.11	0	0.00	9.11	10	9,930	0.10%
2022/05/20	5	9.13	0	0.00	9.13	5	10,016	0.05%
2022/05/19	0	0.00	5	9.09	9.08	-5	10,052	-0.05%
2022/05/18	290	9.14	0	0.00	9.18	290	10,045	2.89%	大買/鉅額交易
2022/05/12	1.1	9.04	0	0.00	8.91	1.1	10,052	0.01%
2022/05/11	0.1	9.11	1	9.03	9.06	-0.9	9,985	-0.01%
2022/05/10	2	9.06	0	0.00	9.16	2	9,968	0.02%
2022/05/09	5.1	9.19	1	9.05	9.03	4.1	10,000	0.04%
2022/05/06	5	9.45	0	0.00	9.46	5	9,944	0.05%
2022/05/05	1.1	9.57	0	0.00	9.55	1.1	9,954	0.01%
2022/05/04	2	9.52	1	9.53	9.55	1	9,956	0.01%
2022/05/03	1	9.43	0	0.00	9.47	1	10,018	0.01%
2022/04/29	10	9.58	0	0.00	9.55	10	10,041	0.10%
2022/04/28	2	9.48	0	0.00	9.51	2	10,089	0.02%
2022/04/27	2	9.28	101	9.30	9.35	-99	10,096	-0.98%	大賣/
2022/04/26	4	9.54	0	0.00	9.49	4	10,025	0.04%
2022/04/25	2	9.62	16	9.65	9.60	-14	10,074	-0.14%
2022/04/22	0	9.73	0	0.00	9.87	0	10,211	0.00%
2022/04/21	1	9.73	18	9.71	9.77	-17	10,310	-0.16%
2022/04/19	7	9.62	6	9.63	9.73	1	10,533	0.01%
2022/04/18	19	9.64	10	9.78	9.59	9	10,461	0.09%
2022/04/15	5	9.97	2	9.98	9.94	3	10,222	0.03%
2022/04/14	40	10.13	27	10.16	10.05	13	10,123	0.13%
2022/04/13	5	10.00	1	10.00	10.00	4	9,836	0.04%
2022/04/12	3	10.00	1	9.98	10.05	2	9,793	0.02%
2022/04/11	0	0.00	9	10.15	10.10	-9	9,679	-0.09%
2022/04/08	33	10.30	138	10.17	10.35	-105	9,514	-1.10%	大賣/鉅額交易
2022/04/07	56	10.04	12.3	10.08	9.96	43.8	9,246	0.47%
2022/04/06	20.3	10.39	18	10.49	10.50	2.3	8,898	0.03%
2022/04/01	4	10.40	26	10.26	10.35	-22	8,592	-0.26%
2022/03/31	1	10.00	6	10.08	10.05	-5	8,145	-0.06%
2022/03/30	2	9.99	0	0.00	10.00	2	7,978	0.03%
2022/03/29	10	10.06	15	10.08	9.92	-5	7,810	-0.06%
2022/03/28	16	9.92	4	10.00	10.10	12	7,491	0.16%
2022/03/25	3	9.99	7	9.96	9.95	-4	7,206	-0.06%
2022/03/24	2	9.97	18	9.94	9.92	-16	6,972	-0.23%
2022/03/23	41	9.91	39	9.91	9.84	2	6,748	0.03%
2022/03/22	7	9.86	9	9.74	9.93	-2	6,242	-0.03%
2022/03/21	14	9.36	15	9.44	9.45	-1	5,578	-0.02%
2022/03/18	10	9.40	14	9.28	9.43	-4	5,365	-0.07%
2022/03/17	10	9.25	0.1	9.25	9.21	9.9	5,096	0.19%
2022/03/16	317	9.17	79	9.22	9.16	238	4,895	4.86%	大買/鉅額交易
2022/03/15	38	8.97	0	0.00	8.98	38	4,458	0.85%
2022/03/14	5	9.02	5	9.02	9.04	0	4,482	0.00%
2022/03/11	1	8.81	0	0.00	8.88	1	4,409	0.02%
2022/03/10	0	0.00	5	8.81	8.81	-5	4,398	-0.11%
2022/03/09	0	0.00	1	8.71	8.72	-1	4,375	-0.02%
2022/03/08	5	8.67	0	0.00	8.62	5	4,394	0.11%
2022/03/07	16	8.74	40	8.81	8.74	-24	4,350	-0.55%
2022/03/04	1	8.91	0	0.00	8.92	1	4,324	0.02%
2022/03/03	0	0.00	1	8.97	8.94	-1	4,400	-0.02%
2022/02/25	3.1	8.79	0	0.00	8.82	3.1	4,520	0.07%
2022/02/24	2	8.84	9	8.82	8.82	-7	4,541	-0.15%
2022/02/23	3	8.95	1	8.97	8.96	2	4,488	0.04%
2022/02/22	4	8.98	30	8.92	8.97	-26	4,553	-0.57%
2022/02/21	0	0.00	5	9.03	9.06	-5	4,643	-0.11%
2022/02/16	0	0.00	2	9.05	9.05	-2	4,789	-0.04%
2022/02/14	1	9.02	20	9.04	9.02	-19	4,875	-0.39%
2022/02/10	6	9.12	2	9.13	9.12	4	5,190	0.08%
2022/02/08	0	0.00	12	9.03	9.09	-12	6,118	-0.20%
2022/02/07	3	8.86	0	0.00	8.97	3	6,221	0.05%
2022/01/26	2	8.78	0	0.00	8.77	2	6,277	0.03%
2022/01/25	15.1	8.77	0	0.00	8.80	15.1	6,280	0.24%
2022/01/24	1	8.80	0	0.00	8.88	1	6,249	0.02%
2022/01/20	0	0.00	4	9.13	9.14	-4	6,118	-0.07%
2022/01/19	0	0.00	9	9.09	9.07	-9	6,063	-0.15%
2022/01/18	30	9.12	0	0.00	9.05	30	6,058	0.50%
2022/01/17	8	9.15	2	9.13	9.14	6	5,960	0.10%
2022/01/13	0	0.00	4	9.18	9.18	-4	5,749	-0.07%
2022/01/12	0	0.00	5.1	9.08	9.05	-5.1	5,542	-0.09%
2022/01/11	0	0.00	5	8.95	8.92	-5	5,476	-0.09%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	0	0.00	1	8.95	8.93	-1	5,480	-0.02%
2022/01/03	3	8.95	1	9.02	8.97	2	5,519	0.04%
2021/12/30	13	9.09	0	0.00	9.06	13	5,507	0.24%
2021/12/29	11	9.10	0	0.00	9.07	11	5,467	0.20%
2021/12/28	10	8.97	2	8.93	8.93	8	5,328	0.15%
2021/12/27	0	0.00	1	8.93	8.92	-1	5,360	-0.02%
2021/12/24	0	8.85	1	8.86	8.88	-1	5,362	-0.02%
2021/12/23	2	8.87	0	0.00	8.85	2	5,377	0.04%
2021/12/21	0	0.00	8	8.84	8.85	-8	5,379	-0.15%
2021/12/20	9	8.82	0	0.00	8.82	9	5,426	0.17%
2021/12/17	0	0.00	2.1	8.87	8.87	-2.1	5,455	-0.04%
2021/12/16	5	8.80	1	8.81	8.81	4	5,501	0.07%
2021/12/14	13	8.90	21	8.82	8.78	-8	5,678	-0.14%
2021/12/13	26	8.88	0	0.00	8.89	26	5,754	0.45%
2021/12/09	15	8.88	0	0.00	8.86	15	5,909	0.25%
2021/12/06	0	0.00	20	8.78	8.79	-20	6,230	-0.32%
2021/12/03	5	8.80	0	0.00	8.78	5	6,265	0.08%
2021/11/29	24	8.73	0	0.00	8.77	24	6,390	0.38%
2021/11/26	59	8.89	1	8.89	8.88	58	6,453	0.90%
2021/11/24	10	9.01	0	0.00	9.03	10	6,625	0.15%
2021/11/19	10	9.15	6	9.16	9.12	4	6,676	0.06%
2021/11/18	6	9.14	0	0.00	9.12	6	6,635	0.09%
2021/11/17	17	9.02	0	0.00	9.00	17	6,526	0.26%
2021/11/15	31	8.96	38	9.01	8.94	-7	6,501	-0.11%
2021/11/12	11	9.09	0	0.00	9.08	11	6,443	0.17%
2021/11/11	12	9.09	4	9.15	9.09	8	6,459	0.12%
2021/11/10	11	9.22	12	9.27	9.13	-1	6,443	-0.02%
2021/11/09	16	9.08	10	9.04	9.07	6	6,288	0.10%
2021/11/08	35	9.32	35	9.20	9.15	0	6,103	0.00%
2021/11/05	7	9.15	111	9.35	9.39	-104	5,776	-1.80%	大賣/鉅額交易
2021/11/04	3	9.01	11	9.04	9.01	-8	5,229	-0.15%
2021/11/03	0	0.00	2	8.89	8.91	-2	5,085	-0.04%
2021/11/01	0	0.00	2	8.89	8.88	-2	5,087	-0.04%
2021/10/25	5	8.70	0	0.00	8.76	5	5,189	0.10%
2021/10/21	0	0.00	6	8.99	9.04	-6	5,193	-0.12%
2021/10/20	3	8.68	0	0.00	8.69	3	5,137	0.06%
2021/10/19	0	0.00	4	8.71	8.71	-4	5,285	-0.08%
2021/10/18	1	8.57	0	0.00	8.60	1	5,326	0.02%
2021/10/15	1	8.63	0	0.00	8.58	1	5,459	0.02%
2021/10/13	3	8.63	0	0.00	8.55	3	5,578	0.05%
2021/10/12	0	0.00	5	8.61	8.57	-5	5,670	-0.09%
2021/10/07	6	8.39	0	0.00	8.45	6	5,766	0.10%
2021/10/06	3.1	8.32	0	0.00	8.25	3.1	5,905	0.05%
2021/10/01	3	8.60	0	0.00	8.53	3	6,069	0.05%
2021/09/29	1	8.65	0	0.00	8.63	1	6,200	0.02%
2021/09/27	5	8.69	0	0.00	8.70	5	6,439	0.08%
2021/09/24	1	8.62	0	0.00	8.59	1	6,635	0.02%
2021/09/23	2.1	8.65	0	0.00	8.58	2.1	6,714	0.03%
2021/09/22	5	8.65	4	8.64	8.64	1	6,740	0.01%
2021/09/17	105	9.07	1	9.10	9.08	104	6,739	1.54%	大買/鉅額交易
2021/09/16	6	9.08	3	9.10	9.03	3	6,737	0.04%
2021/09/15	2	9.08	0	0.00	9.08	2	6,821	0.03%
2021/09/14	21.5	9.12	16	9.17	9.08	5.5	6,816	0.08%
2021/09/13	4	9.05	6	9.10	9.11	-2	6,740	-0.03%
2021/09/07	0.5	8.87	0	0.00	8.84	0.5	6,627	0.01%
2021/09/06	2	8.88	3	8.87	8.83	-1	6,657	-0.02%
2021/09/03	0	0.00	5	8.94	8.91	-5	6,667	-0.07%
2021/09/02	5	8.77	0	0.00	8.82	5	6,701	0.07%
2021/08/30	0	0.00	3	8.82	8.92	-3	6,577	-0.05%
2021/08/27	2	8.71	2	8.73	8.74	0	6,514	0.00%
2021/08/23	1	8.40	34	8.42	8.45	-33	7,014	-0.47%
2021/08/18	1	8.31	0	0.00	8.51	1	7,494	0.01%
2021/08/17	9	8.46	10	8.61	8.46	-1	7,572	-0.01%
2021/08/10	0	0.00	1	8.97	8.90	-1	8,251	-0.01%
2021/08/06	100	8.89	3	8.89	8.88	97	8,959	1.08%
2021/08/05	1	8.95	0	0.00	8.89	1	9,344	0.01%
2021/08/04	0	0.00	1	8.93	8.88	-1	10,142	-0.01%
2021/08/03	10	8.89	0	0.00	8.88	10	10,686	0.09%
2021/08/02	0	8.72	4	8.75	8.78	-4	10,861	-0.04%
2021/07/30	1	8.74	0	0.00	8.71	1	11,124	0.01%
2021/07/29	1	8.77	0	0.00	8.78	1	11,475	0.01%
2021/07/28	1	8.73	0	0.00	8.74	1	11,760	0.01%
2021/07/26	0	0.00	2	8.89	8.89	-2	13,105	-0.02%
2021/07/23	1	8.82	5	8.76	8.90	-4	14,266	-0.03%
2021/07/22	4	8.64	20	8.73	8.63	-16	14,785	-0.11%
2021/07/21	22	8.69	0	0.00	8.65	22	15,431	0.14%
2021/07/20	5	8.82	0	0.00	8.80	5	16,210	0.03%
2021/07/19	5	8.93	0	0.00	8.91	5	18,742	0.03%
2021/07/16	0	0.00	37	8.97	8.90	-37	21,815	-0.17%
2021/07/15	38	8.84	4	8.86	8.86	34	22,189	0.15%
2021/07/14	14	8.77	3	8.77	8.75	11	23,180	0.05%
2021/07/13	29.3	8.91	10	8.87	8.85	19.3	23,790	0.08%
2021/07/12	4	8.98	0	0.00	8.96	4	23,872	0.02%
2021/07/09	14	9.00	2	9.02	8.97	12	24,263	0.05%
2021/07/08	7	9.07	1	9.05	9.05	6	24,433	0.02%
2021/07/07	0	0.00	30	9.09	9.04	-30	24,871	-0.12%
2021/07/06	45	9.04	0	0.00	9.06	45	25,186	0.18%
2021/07/05	0	0.00	4	9.02	9.04	-4	25,312	-0.02%
2021/07/02	0	9.03	0	0.00	9.01	0	25,414	0.00%
2021/07/01	3	9.01	27	9.07	9.00	-24	25,368	-0.09%
2021/06/30	10.1	8.97	20	9.05	8.94	-10	25,199	-0.04%
2021/06/29	25	8.92	0	0.00	8.90	25	25,170	0.10%
2021/06/28	0	0.00	7	9.00	8.99	-7	25,123	-0.03%
2021/06/25	14	9.09	0	0.00	9.03	14	25,133	0.06%
2021/06/24	2	9.14	21	9.17	9.14	-19	25,110	-0.08%
2021/06/23	18.1	9.00	3	9.00	9.00	15.1	25,005	0.06%
2021/06/22	3	8.99	5.1	8.99	8.97	-2.1	25,009	-0.01%
2021/06/21	21	8.90	0	0.00	8.89	21	25,125	0.08%
2021/06/18	6	9.04	10	9.02	9.02	-4	25,169	-0.02%
2021/06/17	6	9.11	10	9.11	9.09	-4	25,285	-0.02%
2021/06/16	3	9.09	2.5	9.08	9.06	0.5	25,458	0.00%
2021/06/15	5	9.12	4	9.06	9.07	1	25,985	0.00%
2021/06/11	1	8.99	2	9.03	9.00	-1	25,989	0.00%
2021/06/10	24	8.98	10	9.01	8.98	14	26,001	0.05%
2021/06/09	2	9.04	1	9.09	9.02	1	25,990	0.00%
2021/06/08	1	9.07	1	9.08	9.07	0	25,997	0.00%
2021/06/07	4	9.06	4.1	9.14	9.06	-0.1	26,055	0.00%
2021/06/04	2	9.32	0	0.00	9.20	2	25,989	0.01%
2021/06/03	16	9.36	8	9.34	9.36	8	25,963	0.03%
2021/06/02	14.1	9.15	31	9.21	9.18	-16.9	25,793	-0.07%
2021/06/01	6	9.01	10	9.04	9.04	-4	25,615	-0.02%
2021/05/31	22.8	9.03	1	9.02	9.00	21.8	25,654	0.08%
2021/05/28	2.3	9.05	48	9.05	9.01	-45.8	25,598	-0.18%
2021/05/27	4	8.93	0	0.00	8.91	4	25,503	0.02%
2021/05/26	20	8.84	15	8.90	8.93	5	25,520	0.02%
2021/05/25	20	9.01	26	9.08	8.93	-6	25,292	-0.02%
2021/05/24	28	8.97	20	9.03	8.96	8	25,310	0.03%
2021/05/21	9	8.85	19	8.94	8.92	-10	25,371	-0.04%
2021/05/20	27.1	8.85	14	9.00	8.77	13.1	25,376	0.05%
2021/05/19	74	8.77	82	8.93	8.88	-8	25,292	-0.03%
2021/05/18	23	8.55	32	8.72	8.77	-9	25,200	-0.04%
2021/05/17	106	8.22	126	8.22	8.04	-20	25,059	-0.08%	大買/大賣/
2021/05/14	53	8.90	2	8.95	8.92	51	24,531	0.21%
2021/05/13	47.1	8.79	27.3	8.95	8.95	19.8	24,282	0.08%
2021/05/12	63.1	9.39	56	9.13	9.15	7.1	23,904	0.03%
2021/05/11	160.1	9.96	52	10.02	10.05	108.1	23,032	0.47%	大買/鉅額交易
2021/05/10	9.1	10.33	23	10.41	10.45	-13.9	22,545	-0.06%
2021/05/07	9	10.19	13	10.28	10.25	-4	22,474	-0.02%
2021/05/06	3	10.20	3	10.35	10.20	0	22,267	0.00%
2021/05/05	6.1	10.04	17	10.28	10.15	-10.9	21,959	-0.05%
2021/05/04	37	10.14	98	10.49	9.98	-61	21,897	-0.28%
2021/05/03	22	10.50	33	10.51	10.40	-11	21,130	-0.05%
2021/04/29	124.5	10.90	32	10.92	10.80	92.5	20,756	0.45%	大買/
2021/04/28	15	10.36	38	10.39	10.55	-23	19,900	-0.12%
2021/04/27	45	10.53	8	10.46	10.45	37	19,460	0.19%
2021/04/26	39	10.76	400.3	10.71	10.65	-361.3	19,166	-1.89%	大賣/鉅額交易
2021/04/23	494.2	11.55	399	11.11	11.05	95.2	18,381	0.52%	大買/大賣/
2021/04/22	213.3	10.63	401	10.81	11.10	-187.7	16,093	-1.17%	大買/大賣/鉅額交易
2021/04/21	27.1	10.01	84	10.02	10.10	-56.9	13,194	-0.43%
2021/04/20	24	10.03	96	10.01	10.10	-72	12,851	-0.56%
2021/04/19	62	9.72	43	9.84	9.90	19	12,155	0.16%
2021/04/16	51	9.49	10	9.57	9.51	41	11,828	0.35%
2021/04/15	22	9.51	121	9.42	9.51	-99	11,929	-0.83%	大賣/
2021/04/14	8	9.20	1	9.20	9.28	7	11,754	0.06%
2021/04/13	88	9.36	192	9.52	9.18	-104	12,099	-0.86%	大賣/鉅額交易
2021/04/12	6	9.18	41	9.21	9.32	-35	11,918	-0.29%
2021/04/08	3	9.05	4	9.04	9.05	-1	12,404	-0.01%
2021/04/07	23	9.02	0	0.00	9.00	23	13,048	0.18%
2021/04/06	2	8.90	5	8.90	8.90	-3	13,894	-0.02%
2021/04/01	1	8.89	2	8.89	8.89	-1	14,778	-0.01%
2021/03/31	2	8.90	0	0.00	8.94	2	15,087	0.01%
2021/03/30	0	0.00	10	8.96	8.96	-10	15,499	-0.06%
2021/03/29	0	0.00	2	8.91	8.93	-2	15,755	-0.01%
2021/03/26	2.1	8.80	14	8.82	8.83	-11.9	16,693	-0.07%
2021/03/25	5	8.69	5	8.73	8.70	0	16,838	0.00%
2021/03/24	15	8.73	3	8.71	8.71	12	16,979	0.07%
2021/03/23	1	8.85	0	0.00	8.82	1	16,972	0.01%
2021/03/22	17	8.89	4	8.91	8.91	13	17,138	0.08%
2021/03/19	25	9.02	9	9.01	9.01	16	17,440	0.09%
2021/03/18	17	9.15	45	9.18	9.16	-28	18,251	-0.15%
2021/03/17	14	8.98	5	8.97	8.96	9	17,861	0.05%
2021/03/16	1	8.99	39	8.99	9.00	-38	18,116	-0.21%
2021/03/15	134	8.99	0	0.00	8.96	134	18,643	0.72%	大買/鉅額交易
2021/03/12	35	9.02	0	0.00	9.00	35	19,372	0.18%
2021/03/11	0	0.00	17	9.08	9.06	-17	19,676	-0.09%
2021/03/10	21	9.01	29	9.02	9.00	-8	20,282	-0.04%
2021/03/09	3	8.96	0	0.00	8.96	3	21,948	0.01%
2021/03/08	17	8.97	4	8.98	8.92	13	23,443	0.06%
2021/03/05	26	8.97	0	0.00	8.95	26	26,014	0.10%
2021/03/04	0	0.00	22	9.06	9.01	-22	27,208	-0.08%
2021/03/03	1	8.99	40	9.05	9.04	-39	27,421	-0.14%
2021/03/02	73	9.05	23	9.11	8.96	50	27,600	0.18%
2021/02/26	3	8.99	1	8.99	9.09	2	27,636	0.01%
2021/02/25	12	9.02	2	9.00	9.03	10	27,640	0.04%
2021/02/24	25	9.02	1	8.96	8.96	24	27,639	0.09%
2021/02/23	1	9.14	30	9.13	9.13	-29	27,486	-0.11%
2021/02/22	26	9.03	4	8.99	9.01	22	27,364	0.08%
2021/02/19	5	8.94	0	0.00	8.99	5	27,316	0.02%
2021/02/18	15	8.91	42	9.02	9.01	-27	27,282	-0.10%
2021/02/17	25	8.86	13	8.96	8.91	12	27,204	0.04%
2021/02/05	2	8.63	0	0.00	8.57	2	27,010	0.01%
2021/02/04	1	8.63	0	0.00	8.63	1	27,083	0.00%
2021/02/02	10	8.51	0	0.00	8.57	10	27,246	0.04%
2021/02/01	5	8.30	5	8.33	8.47	0	27,357	0.00%
2021/01/29	26	8.62	0	0.00	8.34	26	27,278	0.10%
2021/01/28	39	8.65	34	8.67	8.64	5	27,095	0.02%
2021/01/27	5	8.86	3	8.79	8.80	2	27,005	0.01%
2021/01/26	9	8.81	0	0.00	8.80	9	26,952	0.03%
2021/01/25	12	8.89	6	8.92	8.99	6	26,723	0.02%
2021/01/22	9	8.94	3	8.87	8.94	6	26,656	0.02%
2021/01/21	12	9.36	0	0.00	9.04	12	26,503	0.05%
2021/01/20	10	8.90	20	8.95	8.97	-10	26,179	-0.04%
2021/01/19	32	9.28	43	9.24	9.20	-11	25,958	-0.04%
2021/01/18	1	8.98	8	8.93	8.98	-7	25,545	-0.03%
2021/01/15	13	9.06	9	9.15	9.08	4	25,420	0.02%
2021/01/14	278	9.15	0	0.00	9.14	278	25,126	1.11%	大買/鉅額交易
2021/01/13	36	9.28	25	9.36	9.29	11	24,880	0.04%
2021/01/12	120	9.34	33	9.26	9.25	87	24,771	0.35%	大買/
2021/01/11	28	9.59	12	9.62	9.51	16	24,398	0.07%
2021/01/08	2	9.77	5	9.78	9.78	-3	24,098	-0.01%
2021/01/07	133	9.99	8	10.00	9.94	125	23,797	0.53%	大買/鉅額交易
2021/01/06	111	9.84	265	9.77	9.79	-154	23,490	-0.66%	大買/大賣/鉅額交易
2021/01/05	24	10.04	17	10.07	10.05	7	22,877	0.03%
2021/01/04	92	10.20	11	10.22	10.25	81	22,612	0.36%
2020/12/31	35	9.96	45	9.95	10.00	-10	22,054	-0.05%
2020/12/30	80	10.01	31	10.19	10.00	49	21,622	0.23%
2020/12/29	244	10.38	54	10.39	10.35	190	20,837	0.91%	大買/鉅額交易
2020/12/28	14	9.92	93.7	9.99	10.10	-79.7	19,890	-0.40%
2020/12/25	10	9.65	61	9.81	9.70	-51	18,950	-0.27%
2020/12/24	14	9.54	66	9.66	9.60	-52	18,625	-0.28%
2020/12/23	40	9.54	45	9.45	9.48	-5	18,262	-0.03%
2020/12/22	117	9.52	105	9.60	9.39	12	18,028	0.07%	大買/大賣/
2020/12/21	5	9.32	24	9.33	9.31	-19	17,152	-0.11%
2020/12/18	17	9.29	27	9.29	9.29	-10	17,057	-0.06%
2020/12/17	24	9.24	13	9.22	9.23	11	17,001	0.06%
2020/12/16	43	9.32	31	9.42	9.27	12	16,876	0.07%
2020/12/15	38	9.29	23	9.26	9.21	15	16,610	0.09%
2020/12/14	39	9.40	106	9.26	9.46	-67	16,176	-0.41%	大賣/
2020/12/11	42	8.84	38	8.82	8.81	4	15,284	0.03%
2020/12/10	5	8.94	67	8.95	8.90	-62	15,159	-0.41%
2020/12/09	34	8.96	70	9.02	8.92	-36	14,908	-0.24%
2020/12/08	82	8.75	8	8.73	8.70	74	14,513	0.51%
2020/12/07	12	9.16	518	9.18	9.12	-506	13,856	-3.65%	大賣/鉅額交易
2020/12/04	41	9.18	29	9.20	9.28	12	13,621	0.09%
2020/12/03	44	9.52	19	9.49	9.28	25	13,063	0.19%
2020/12/02	19	9.62	163	9.59	9.65	-144	11,706	-1.23%	大賣/鉅額交易
2020/12/01	176	9.29	175	9.20	9.10	1	10,290	0.01%	大買/大賣/
2020/11/30	27	8.56	12	8.94	8.99	15	7,751	0.19%
2020/11/27	1	8.09	15	8.12	8.18	-14	6,575	-0.21%
2020/11/26	0	0.00	13	8.03	8.04	-13	6,331	-0.21%
2020/11/24	0	0.00	3	7.79	7.76	-3	6,251	-0.05%
2020/11/23	15	7.69	2	7.72	7.71	13	6,323	0.21%
2020/11/20	0	0.00	10	7.66	7.68	-10	6,314	-0.16%
2020/11/19	10	7.69	15	7.68	7.68	-5	6,397	-0.08%
2020/11/16	20	7.61	0	0.00	7.59	20	6,767	0.30%
2020/11/13	5	7.61	5	7.62	7.60	0	6,831	0.00%
2020/11/12	0	0.00	30	7.61	7.61	-30	7,017	-0.43%
2020/11/11	0	0.00	33	7.73	7.74	-33	7,425	-0.44%
2020/11/10	50	7.66	20	7.64	7.63	30	7,482	0.40%
2020/11/09	30	7.53	1	7.58	7.64	29	7,573	0.38%
2020/11/05	1	7.44	0	0.00	7.44	1	7,813	0.01%
2020/11/02	2	7.32	2	7.35	7.34	0	8,148	0.00%
2020/10/30	2	7.43	5	7.33	7.33	-3	8,185	-0.04%
2020/10/29	0	0.00	33	7.38	7.40	-33	8,239	-0.40%
2020/10/28	11	7.49	0	0.00	7.48	11	8,244	0.13%
2020/10/26	10	7.55	14	7.54	7.56	-4	8,174	-0.05%
2020/10/23	36	7.50	0	0.00	7.51	36	8,196	0.44%
2020/10/22	0	0.00	20	7.45	7.45	-20	8,276	-0.24%
2020/10/21	11	7.49	0	0.00	7.50	11	8,350	0.13%
2020/10/20	0	0.00	20	7.47	7.44	-20	8,500	-0.24%
2020/10/19	30	7.50	0	0.00	7.52	30	8,745	0.34%
2020/10/16	2	7.54	0	0.00	7.44	2	8,838	0.02%
2020/10/15	10	7.61	10	7.57	7.55	0	8,802	0.00%
2020/10/08	16	7.69	10	7.67	7.64	6	9,236	0.06%
2020/10/07	12	7.65	10	7.66	7.63	2	9,282	0.02%
2020/10/06	0	0.00	1	7.58	7.58	-1	9,364	-0.01%
2020/10/05	1	7.52	2	7.51	7.52	-1	9,497	-0.01%
2020/09/30	13	7.55	0	0.00	7.54	13	9,557	0.14%
2020/09/29	2	7.57	9	7.64	7.55	-7	9,636	-0.07%
2020/09/28	21	7.61	16	7.61	7.73	5	9,611	0.05%
2020/09/24	32	7.61	36	7.58	7.51	-4	9,479	-0.04%
2020/09/23	1	7.80	4	7.82	7.79	-3	9,314	-0.03%
2020/09/22	11	8.14	0	0.00	8.09	11	9,202	0.12%
2020/09/21	0	0.00	13	8.23	8.25	-13	9,054	-0.14%
2020/09/18	0	0.00	2	8.27	8.24	-2	9,018	-0.02%
2020/09/17	10	8.22	0	0.00	8.26	10	8,992	0.11%
2020/09/16	1	8.25	4	8.26	8.20	-3	8,960	-0.03%
2020/09/15	3	8.31	1	8.34	8.31	2	8,881	0.02%
2020/09/14	1	8.33	20	8.34	8.34	-19	8,859	-0.21%
2020/09/11	14	8.35	9	8.38	8.34	5	8,839	0.06%
2020/09/10	211	8.39	4	8.37	8.39	207	8,717	2.37%	大買/鉅額交易
2020/09/09	4	8.23	1	8.34	8.32	3	8,627	0.03%
2020/09/08	1	8.30	0	0.00	8.29	1	8,513	0.01%
2020/09/07	5	8.27	0	0.00	8.30	5	8,457	0.06%
2020/09/04	2	8.19	0	0.00	8.16	2	8,184	0.02%
2020/09/03	110	8.14	1	8.13	8.12	109	8,110	1.34%	大買/鉅額交易
2020/09/02	5	8.14	18	8.06	8.08	-13	8,035	-0.16%
2020/08/31	0	0.00	2	8.29	8.17	-2	8,022	-0.02%
2020/08/28	10	8.12	0	0.00	8.12	10	7,868	0.13%
2020/08/27	5	8.07	63	8.04	8.10	-58	7,843	-0.74%
2020/08/26	0	0.00	1	8.02	8.00	-1	7,693	-0.01%
2020/08/21	3	7.95	3	7.99	7.95	0	7,870	0.00%
2020/08/20	28	7.86	34	7.84	7.77	-6	7,681	-0.08%
2020/08/19	0	0.00	10	8.10	8.10	-10	7,487	-0.13%
2020/08/18	7	8.13	1	8.10	8.11	6	7,395	0.08%
2020/08/17	14	8.10	30	8.17	8.15	-16	7,234	-0.22%
2020/08/14	16	7.80	0	0.00	7.84	16	6,715	0.24%
2020/08/13	7	7.92	23	7.88	7.77	-16	6,556	-0.24%
2020/08/12	17	8.07	22	8.04	8.01	-5	6,386	-0.08%
2020/08/11	9	7.97	0	0.00	8.00	9	6,152	0.15%
2020/08/10	15	7.81	23	7.97	7.99	-8	6,005	-0.13%
2020/08/07	4	7.85	18	7.78	7.75	-14	5,832	-0.24%
2020/08/06	10	7.76	16	7.73	7.71	-6	5,736	-0.10%
2020/08/05	10	7.70	14	7.69	7.70	-4	5,722	-0.07%
2020/08/04	3	7.65	13	7.69	7.69	-10	5,730	-0.17%
2020/08/03	9	7.49	0	0.00	7.53	9	5,657	0.16%
2020/07/31	5	7.43	0	0.00	7.47	5	5,632	0.09%
2020/07/30	3	7.44	0	0.00	7.45	3	5,661	0.05%
2020/07/29	2	7.44	0	0.00	7.46	2	5,665	0.04%
2020/07/28	4	7.28	0	0.00	7.26	4	5,673	0.07%
2020/07/27	30	7.52	10	7.50	7.36	20	5,707	0.35%
2020/07/24	12	7.73	23	7.63	7.57	-11	5,689	-0.19%
2020/07/23	3	7.73	12	7.79	7.73	-9	5,572	-0.16%
2020/07/22	1	7.55	0	0.00	7.52	1	5,354	0.02%
2020/07/21	10	7.40	0	0.00	7.44	10	5,245	0.19%
2020/07/20	0	0.00	7.1	7.41	7.41	-7.1	5,264	-0.13%
2020/07/17	28	7.38	17	7.61	7.39	11	5,250	0.21%
2020/07/16	5	7.20	0	0.00	7.25	5	4,937	0.10%
2020/07/15	20	7.22	1	7.19	7.18	19	4,939	0.38%
2020/07/14	0	0.00	23	7.28	7.28	-23	4,911	-0.47%
2020/07/13	18	7.46	0	0.00	7.39	18	4,844	0.37%
2020/07/10	0	0.00	20	7.24	7.23	-20	4,793	-0.42%
2020/07/07	23	7.17	2	7.18	7.17	21	4,781	0.44%
2020/07/06	5	7.14	0.1	7.08	7.17	4.9	4,927	0.10%
2020/07/03	13	7.10	0	0.00	7.07	13	4,996	0.26%
2020/07/02	0	0.00	3	7.10	7.10	-3	5,039	-0.06%
2020/07/01	5	7.13	0	0.00	7.07	5	5,102	0.10%
2020/06/24	10	7.12	0	0.00	7.08	10	5,252	0.19%
2020/06/23	0	7.08	25	7.12	7.11	-25	5,303	-0.47%
2020/06/22	7	7.14	0	0.00	7.17	7	5,351	0.13%
2020/06/19	2	7.12	2	7.19	7.19	0	5,526	0.00%
2020/06/17	0	0.00	5	7.12	7.08	-5	5,608	-0.09%
2020/06/16	26	6.97	0	0.00	7.02	26	5,670	0.46%
2020/06/15	5	6.85	20	6.87	6.85	-15	5,817	-0.26%
2020/06/12	31	6.85	0	0.00	6.87	31	5,879	0.53%
2020/06/11	0	0.00	49	7.02	6.96	-49	5,947	-0.82%
2020/05/26	35	6.77	0	0.00	6.76	35	5,980	0.59%
2020/05/22	0	0.00	20	6.81	6.73	-20	6,036	-0.33%
2020/05/21	1	6.91	0	0.00	6.88	1	6,019	0.02%
2020/05/19	20	6.88	0	0.00	6.94	20	5,998	0.33%
2020/05/13	3	6.90	0	0.00	6.87	3	5,914	0.05%
2020/05/12	0	0.00	10	6.95	6.94	-10	5,920	-0.17%
2020/05/11	10	7.01	0	0.00	6.98	10	5,906	0.17%
2020/05/07	0	0.00	100	6.82	6.90	-100	5,877	-1.70%
2020/05/04	0	0.00	10	6.88	6.90	-10	5,870	-0.17%
2020/04/30	0	0.00	5	7.04	7.12	-5	5,819	-0.09%
2020/04/29	12	6.97	0	0.00	6.98	12	5,752	0.21%
2020/04/28	5	6.89	0	0.00	6.90	5	5,713	0.09%
2020/04/16	0	0.00	2	6.74	6.88	-2	5,638	-0.04%
2020/04/14	0	0.00	12	6.76	6.83	-12	5,629	-0.21%
2020/04/13	0	0.00	21	6.75	6.75	-21	5,567	-0.38%
2020/04/10	0	0.00	1	6.57	6.70	-1	5,539	-0.02%
2020/04/09	2	6.20	1.6	6.28	6.38	0.4	5,416	0.01%
2020/04/08	0	0.00	5	6.09	6.15	-5	5,245	-0.10%
2020/04/07	3	6.00	0	0.00	6.01	3	5,144	0.06%
2020/03/31	2	5.83	0	0.00	5.85	2	5,206	0.04%
2020/03/30	8	5.66	0	0.00	5.72	8	5,130	0.16%
2020/03/27	1	5.79	20	5.65	5.67	-19	5,126	-0.37%
2020/03/26	1	5.69	0	0.00	5.68	1	5,054	0.02%
2020/03/25	3	5.53	1	5.65	5.56	2	5,031	0.04%
2020/03/23	0	0.00	2	5.33	5.33	-2	4,739	-0.04%
2020/03/20	0	0.00	10	5.15	5.28	-10	4,751	-0.21%
2020/03/19	111	5.00	0	0.00	5.00	111	4,683	2.37%	大買/鉅額交易
2020/03/18	0	0.00	3	5.56	5.55	-3	4,495	-0.07%
2020/03/17	5	5.57	2	5.64	5.65	3	4,436	0.07%
2020/03/16	20	5.88	12	5.79	5.74	8	4,318	0.19%
2020/03/13	12	5.85	6	5.91	6.04	6	4,255	0.14%
2020/03/12	36	6.66	43	6.76	6.47	-7	3,951	-0.18%
2020/03/11	11	7.00	0	0.00	6.95	11	3,824	0.29%
2020/03/10	38	6.93	10	6.91	6.98	28	3,811	0.73%
2020/03/09	3	7.03	45	7.07	7.00	-42	3,823	-1.10%
2020/03/04	2	7.20	0	0.00	7.21	2	3,788	0.05%
2020/03/03	5	7.25	3	7.25	7.24	2	3,782	0.05%
2020/03/02	1	7.16	0	0.00	7.13	1	3,735	0.03%
2020/02/27	3	7.06	0	0.00	7.09	3	3,693	0.08%
2020/02/25	20	7.12	0	0.00	7.14	20	3,659	0.55%
2020/02/24	1	7.25	25	7.22	7.20	-24	3,616	-0.66%
2020/02/21	2	7.29	0	0.00	7.27	2	3,622	0.06%
2020/02/19	5	7.28	0	0.00	7.28	5	3,672	0.14%
2020/02/18	25	7.25	24	7.25	7.23	1	3,685	0.03%
2020/02/17	0	0.00	1	7.28	7.27	-1	3,843	-0.03%
2020/02/14	2	7.32	0	0.00	7.32	2	3,872	0.05%
2020/02/13	2	7.39	3	7.36	7.32	-1	4,175	-0.02%
2020/02/12	3	7.28	0	0.00	7.33	3	4,221	0.07%
2020/02/11	10	7.27	0	0.00	7.29	10	4,272	0.23%
2020/02/10	5	7.19	20	7.18	7.18	-15	4,270	-0.35%
2020/02/07	1	7.30	10	7.32	7.24	-9	4,315	-0.21%
2020/02/05	6	7.26	0	0.00	7.26	6	4,453	0.13%
2020/02/04	1	7.20	0	0.00	7.25	1	4,452	0.02%
2020/01/31	4	7.27	39	7.29	7.36	-35	4,556	-0.77%
2020/01/30	0	0.00	1	7.27	7.24	-1	4,588	-0.02%
2020/01/15	7	7.72	0	0.00	7.72	7	4,962	0.14%
2020/01/10	8	7.66	2	7.69	7.71	6	5,662	0.11%
2020/01/09	2	7.54	1	7.57	7.58	1	5,929	0.02%
2020/01/08	11	7.48	0	0.00	7.42	11	6,170	0.18%
2020/01/07	6	7.59	0	0.00	7.56	6	6,276	0.10%
2020/01/06	20	7.66	20	7.66	7.62	0	6,445	0.00%
2020/01/03	18	7.75	0	0.00	7.74	18	6,450	0.28%
2020/01/02	8	7.80	10	7.80	7.79	-2	6,501	-0.03%
2019/12/30	5	7.88	15	7.83	7.82	-10	6,548	-0.15%
2019/12/27	0	0.00	3	7.88	7.88	-3	6,530	-0.05%
2019/12/23	2	7.84	0	0.00	7.82	2	6,836	0.03%
2019/12/19	0	0.00	10	7.94	7.93	-10	6,953	-0.14%
2019/12/17	15	7.93	0	0.00	7.93	15	7,141	0.21%
2019/12/13	4	7.87	0	0.00	7.84	4	7,069	0.06%
2019/12/12	2	7.87	0	0.00	7.89	2	7,062	0.03%
2019/12/10	2	7.87	2	7.90	7.86	0	7,095	0.00%
2019/12/09	7	7.81	0	0.00	7.83	7	7,181	0.10%
2019/12/06	5	7.78	0	0.00	7.79	5	7,243	0.07%
2019/12/05	15	7.74	2	7.74	7.74	13	7,338	0.18%
2019/12/04	2	7.71	0	0.00	7.71	2	7,360	0.03%
2019/12/03	0	0.00	11	7.75	7.75	-11	7,381	-0.15%
2019/12/02	21	7.86	0	0.00	7.79	21	7,366	0.29%
2019/11/29	7	7.85	20	7.81	7.82	-13	7,393	-0.18%
2019/11/28	0	0.00	12	7.84	7.84	-12	7,404	-0.16%
2019/11/26	5	7.88	11	7.86	7.87	-6	7,466	-0.08%
2019/11/25	10	7.85	0	0.00	7.85	10	7,518	0.13%
2019/11/22	7	7.82	0	0.00	7.78	7	7,534	0.09%
2019/11/21	0	0.00	32	7.78	7.77	-32	7,518	-0.43%
2019/11/20	3	7.81	0	0.00	7.82	3	7,471	0.04%
2019/11/19	10	7.83	20	7.80	7.81	-10	7,475	-0.13%
2019/11/18	6	7.84	3	7.83	7.82	3	7,452	0.04%
2019/11/12	50	7.98	20	7.90	7.90	30	7,328	0.41%
2019/11/11	0	0.00	20	7.90	7.85	-20	7,017	-0.28%
2019/11/07	25	8.11	0	0.00	8.07	25	6,864	0.36%
2019/11/06	0	0.00	15	8.08	8.09	-15	6,830	-0.22%
2019/11/04	10	8.22	65	8.21	8.12	-55	6,762	-0.81%
2019/11/01	0	0.00	30	8.11	8.11	-30	6,812	-0.44%
2019/10/31	0	0.00	1	8.24	8.12	-1	6,873	-0.01%
2019/10/30	36	8.24	0	0.00	8.26	36	6,817	0.53%
2019/10/29	15	8.26	0	0.00	8.18	15	6,717	0.22%
2019/10/28	0	0.00	13	8.25	8.24	-13	6,664	-0.20%
2019/10/25	0	0.00	42	8.26	8.26	-42	6,618	-0.63%
2019/10/24	9	8.32	2	8.31	8.31	7	6,553	0.11%
2019/10/23	2	8.46	8	8.40	8.35	-6	6,464	-0.09%
2019/10/22	10	8.37	11	8.34	8.30	-1	6,240	-0.02%
2019/10/21	27	8.32	65	8.36	8.39	-38	6,043	-0.63%
2019/10/18	7	8.16	0	0.00	8.11	7	5,680	0.12%
2019/10/17	0	0.00	5	8.20	8.16	-5	5,470	-0.09%
2019/10/16	23	8.07	13	8.06	8.00	10	5,140	0.19%
2019/10/15	2	8.04	14	8.07	8.03	-12	4,854	-0.25%
2019/10/14	5	7.91	8	7.96	7.98	-3	4,692	-0.06%
2019/10/08	5	7.88	0	0.00	7.88	5	4,483	0.11%
2019/10/07	10	7.80	0	0.00	7.84	10	4,400	0.23%
2019/10/04	10	7.82	12	7.81	7.78	-2	4,382	-0.05%
2019/10/03	15	7.76	2	7.76	7.82	13	4,339	0.30%
2019/09/27	10	7.82	10	7.76	7.76	0	4,278	0.00%
2019/09/26	27	8.02	35	7.92	7.85	-8	4,203	-0.19%
2019/09/25	23	8.00	20	7.97	8.01	3	3,810	0.08%
2019/09/24	3	7.97	15	7.98	7.96	-12	3,862	-0.31%
2019/09/23	0	0.00	5	8.05	8.08	-5	3,883	-0.13%
2019/09/20	25	7.94	5	7.97	7.98	20	3,788	0.53%
2019/09/18	10	7.92	10	7.90	7.88	0	3,738	0.00%
2019/09/17	0	0.00	5	7.92	7.91	-5	3,758	-0.13%
2019/09/12	0	0.00	8	7.97	7.96	-8	3,816	-0.21%
2019/09/11	0	0.00	13	7.93	7.93	-13	3,786	-0.34%
2019/09/10	5	7.78	0	0.00	7.81	5	3,703	0.14%
2019/09/09	20	7.81	16	7.80	7.74	4	3,659	0.11%
2019/09/05	5	7.75	25	7.71	7.76	-20	3,643	-0.55%
2019/08/30	10	7.53	3	7.49	7.54	7	3,951	0.18%
2019/08/29	10	7.48	10	7.47	7.47	0	3,961	0.00%
2019/08/28	26	7.53	10	7.53	7.52	16	4,102	0.39%
2019/08/27	5	7.42	0	0.00	7.35	5	4,141	0.12%
2019/08/26	0	0.00	5	7.42	7.41	-5	4,215	-0.12%
2019/08/23	2	7.49	0	0.00	7.49	2	4,315	0.05%
2019/08/22	2	7.47	0	0.00	7.46	2	4,484	0.04%
2019/08/19	1	7.44	0	0.00	7.52	1	5,354	0.02%
2019/08/15	0	0.00	30	7.35	7.34	-30	5,860	-0.51%
2019/08/12	3	7.47	3	7.45	7.47	0	6,514	0.00%
2019/08/08	0	0.00	6	7.45	7.46	-6	6,981	-0.09%
2019/08/06	4	7.23	50	7.23	7.31	-46	7,336	-0.63%
2019/08/05	5	7.34	0	0.00	7.28	5	7,347	0.07%
2019/08/02	4	7.55	1	7.49	7.50	3	7,226	0.04%
2019/08/01	27	7.66	40	7.62	7.61	-13	7,314	-0.18%
2019/07/26	2	7.69	0	0.00	7.70	2	7,331	0.03%
2019/07/25	3	7.74	0	0.00	7.73	3	7,318	0.04%
2019/07/18	5	7.75	2	7.81	7.75	3	7,333	0.04%
2019/07/11	2	7.75	0	0.00	7.75	2	7,464	0.03%
2019/07/10	3	7.77	0	0.00	7.76	3	7,477	0.04%
2019/06/21	3	7.88	0	0.00	7.93	3	8,445	0.04%
2019/06/19	1	7.87	0	0.00	7.90	1	8,452	0.01%
2019/06/18	2	7.87	13	7.91	7.82	-11	8,680	-0.13%
2019/06/11	5	8.02	0	0.00	8.03	5	8,608	0.06%
2019/06/10	10	8.33	6	8.34	8.31	4	8,342	0.05%
2019/06/05	3	8.34	0	0.00	8.33	3	8,332	0.04%
2019/06/04	0	0.00	6	8.34	8.32	-6	8,312	-0.07%
2019/06/03	0	0.00	3	8.40	8.45	-3	8,225	-0.04%
2019/05/31	0	0.00	1	8.43	8.39	-1	8,181	-0.01%
2019/05/30	1	8.38	0	0.00	8.41	1	8,132	0.01%
2019/05/29	13	8.43	18	8.41	8.37	-5	8,110	-0.06%
2019/05/28	36	8.56	46	8.51	8.32	-10	8,080	-0.12%
2019/05/27	17	8.47	24	8.55	8.53	-7	7,814	-0.09%
2019/05/24	0	0.00	6	8.42	8.42	-6	7,577	-0.08%
2019/05/23	50	8.33	32	8.37	8.36	18	7,470	0.24%
2019/05/22	0	0.00	12	8.29	8.31	-12	7,281	-0.16%
2019/05/21	13	8.17	27	8.20	8.21	-14	7,051	-0.20%
2019/05/20	28	8.14	33	8.13	8.21	-5	7,286	-0.07%
2019/05/17	4	8.09	54	8.16	8.08	-50	7,178	-0.70%
2019/05/16	0	0.00	31	8.13	8.11	-31	6,870	-0.45%
2019/05/15	11	7.95	57	8.00	7.90	-46	6,430	-0.72%
2019/05/14	7	7.83	2	7.90	7.90	5	6,379	0.08%
2019/05/10	61	7.85	0	0.00	7.82	61	6,238	0.98%
2019/05/09	4	7.91	8	7.89	7.91	-4	6,196	-0.06%
2019/05/06	9	7.72	10	7.78	7.73	-1	6,037	-0.02%
2019/04/25	1	7.83	3	7.82	7.83	-2	6,155	-0.03%
2019/04/24	5	7.84	3	7.94	7.82	2	6,492	0.03%
2019/04/23	0	0.00	1	7.92	7.90	-1	6,436	-0.02%
2019/04/19	0	0.00	1	7.74	7.71	-1	6,337	-0.02%
2019/04/18	54	7.72	0	0.00	7.71	54	6,431	0.84%
2019/04/17	1	7.78	0	0.00	7.83	1	6,925	0.01%
2019/04/16	2	7.78	0	0.00	7.75	2	6,895	0.03%
2019/04/10	5	7.87	5	7.87	7.85	0	6,878	0.00%
2019/04/09	2	7.81	2	7.81	7.88	0	6,869	0.00%
2019/04/08	0	0.00	2	7.83	7.79	-2	6,865	-0.03%
2019/04/03	3	7.63	8	7.69	7.69	-5	6,798	-0.07%
2019/04/01	3	7.73	5	7.69	7.69	-2	6,715	-0.03%
2019/03/29	2	8.16	0	0.00	8.05	2	6,355	0.03%
2019/03/28	58	8.18	57	8.22	8.10	1	6,262	0.02%
2019/03/27	0	0.00	35	7.99	8.04	-35	6,021	-0.58%
2019/03/26	2	7.97	0	0.00	7.97	2	6,015	0.03%
2019/03/25	15	7.99	0	0.00	7.99	15	6,108	0.25%
2019/03/22	5	8.04	0	0.00	8.04	5	6,086	0.08%
2019/03/21	6	8.07	10	8.12	8.10	-4	6,148	-0.07%
2019/03/20	5	8.00	7	8.02	8.03	-2	6,672	-0.03%
2019/03/19	10	7.97	0	0.00	7.96	10	6,773	0.15%
2019/03/18	0	7.98	10	8.01	8.00	-10	6,893	-0.15%
2019/03/15	0	0.00	13	8.04	8.02	-13	7,059	-0.18%
2019/03/13	3	7.96	0	0.00	7.96	3	7,344	0.04%
2019/03/12	0	0.00	6	8.00	7.99	-6	7,454	-0.08%
2019/03/11	10	7.96	4	7.98	7.99	6	7,633	0.08%
2019/03/08	14	7.86	100	7.85	7.91	-86	7,764	-1.11%
2019/03/07	10	7.92	2	7.97	7.89	8	7,872	0.10%
2019/03/06	3	7.97	31	7.96	7.99	-28	7,971	-0.35%
2019/03/05	0	0.00	2	7.87	7.92	-2	8,223	-0.02%
2019/03/04	3	7.87	20	7.89	7.87	-17	8,304	-0.20%
2019/02/27	15	7.97	7	7.97	7.97	8	8,516	0.09%
2019/02/26	16	7.87	9	7.94	7.93	7	8,401	0.08%
2019/02/25	3	7.80	2	7.78	7.82	1	8,358	0.01%
2019/02/22	14	7.73	7	7.66	7.76	7	8,381	0.08%
2019/02/21	2	7.66	0	0.00	7.65	2	8,349	0.02%
2019/02/20	0	0.00	1	7.62	7.62	-1	8,327	-0.01%
2019/02/19	0	0.00	13	7.70	7.60	-13	8,298	-0.16%
2019/02/18	0	7.43	8	7.46	7.47	-8	7,979	-0.10%
2019/02/15	0	0.00	2	7.42	7.38	-2	7,936	-0.03%
2019/02/14	2	7.39	12	7.41	7.39	-10	7,884	-0.13%
2019/02/13	8	7.35	21	7.42	7.40	-13	7,870	-0.17%
2019/02/12	20	7.32	3	7.32	7.33	17	7,744	0.22%
2019/02/11	8	7.32	0	0.00	7.31	8	7,783	0.10%
2019/01/30	0	0.00	5	7.31	7.29	-5	7,763	-0.06%
2019/01/29	3	7.25	0	0.00	7.28	3	7,767	0.04%
2019/01/28	0	0.00	80	7.29	7.26	-80	7,867	-1.02%
2019/01/24	0	0.00	12	7.30	7.28	-12	8,015	-0.15%
2019/01/23	3	7.27	5	7.27	7.27	-2	8,075	-0.02%
2019/01/22	3	7.26	85	7.27	7.32	-82	8,146	-1.01%
2019/01/21	0	0.00	17	7.37	7.27	-17	8,646	-0.20%
2019/01/18	51	7.31	0	0.00	7.35	51	8,687	0.59%
2019/01/17	35	7.27	0	0.00	7.26	35	8,831	0.40%
2019/01/16	251	7.22	12	7.28	7.25	239	8,889	2.69%	大買/鉅額交易
2019/01/15	200	7.11	0	0.00	7.11	200	8,627	2.32%	大買/鉅額交易
2019/01/14	3	7.06	0	0.00	7.08	3	8,659	0.03%
2019/01/09	2	7.32	5	7.30	7.24	-3	8,862	-0.03%
2019/01/04	7	7.02	0	0.00	7.03	7	8,734	0.08%
2018/12/27	10	7.12	6	7.12	7.09	4	9,562	0.04%
2018/12/25	7	7.03	0	0.00	7.02	7	9,900	0.07%
2018/12/24	0	0.00	1	7.25	7.26	-1	9,855	-0.01%
2018/12/20	3	7.12	0	0.00	7.16	3	10,547	0.03%
2018/12/18	4	7.30	0	0.00	7.25	4	11,362	0.04%
2018/12/17	3	7.48	0	0.00	7.45	3	11,321	0.03%
2018/12/14	0	0.00	1	7.53	7.50	-1	11,320	-0.01%
2018/12/13	96	7.60	90	7.51	7.52	6	11,287	0.05%
2018/12/12	24	8.17	0	0.00	8.12	24	10,605	0.23%
2018/12/11	5	8.17	10	8.25	8.29	-5	10,664	-0.05%
2018/12/10	9	8.13	19	8.13	8.13	-10	10,553	-0.09%
2018/12/07	1	8.16	12	8.22	8.29	-11	10,391	-0.11%
2018/12/06	10	8.01	5	7.95	7.99	5	10,188	0.05%
2018/12/05	8	8.12	1	8.17	8.14	7	10,013	0.07%
2018/12/04	0	0.00	4	8.22	8.20	-4	9,988	-0.04%
2018/12/03	0	0.00	2	8.03	8.04	-2	9,836	-0.02%
2018/11/30	6	7.68	47	7.80	7.86	-41	9,691	-0.42%
2018/11/29	0	0.00	1	7.74	7.70	-1	9,638	-0.01%
2018/11/28	0	0.00	5	7.68	7.70	-5	9,597	-0.05%
2018/11/27	3	7.50	0	0.00	7.51	3	9,622	0.03%
2018/11/26	5	7.52	15	7.55	7.55	-10	9,548	-0.10%
2018/11/23	0	0.00	16	7.26	7.26	-16	9,359	-0.17%
2018/11/22	0	0.00	3	7.39	7.25	-3	9,483	-0.03%
2018/11/21	10	7.29	0	0.00	7.40	10	9,407	0.11%
2018/11/20	0	0.00	3	7.24	7.23	-3	9,322	-0.03%
2018/11/19	0	0.00	1	7.18	7.19	-1	9,304	-0.01%
2018/11/16	17	7.12	0	0.00	7.15	17	9,350	0.18%
2018/11/15	2	7.05	5	7.10	7.10	-3	9,423	-0.03%
2018/11/13	3	7.00	2	7.01	7.03	1	9,418	0.01%
2018/11/12	0	0.00	1	7.09	7.09	-1	9,455	-0.01%
2018/11/09	2	7.07	1	7.08	7.09	1	9,496	0.01%
2018/11/08	0	0.00	2	7.14	7.10	-2	9,583	-0.02%
2018/11/07	3	7.11	1	7.11	7.09	2	9,581	0.02%
2018/11/06	3	7.06	0	0.00	7.07	3	9,747	0.03%
2018/11/02	0	0.00	5	7.19	7.21	-5	9,652	-0.05%
2018/11/01	6	7.01	1	7.00	7.03	5	9,665	0.05%
2018/10/31	6	6.94	5	6.92	7.01	1	9,652	0.01%
2018/10/29	2	6.94	4	7.03	6.93	-2	9,551	-0.02%
2018/10/25	11	6.87	8	6.84	6.80	3	9,128	0.03%
2018/10/24	12	7.12	1	7.16	7.10	11	8,960	0.12%
2018/10/23	37	7.18	0	0.00	7.16	37	8,916	0.41%
2018/10/22	18	7.32	0	0.00	7.32	18	8,915	0.20%
2018/10/19	3	7.20	0	0.00	7.20	3	8,902	0.03%
2018/10/18	5	7.38	0	0.00	7.36	5	8,767	0.06%
2018/10/16	1	7.50	0	0.00	7.54	1	8,711	0.01%
2018/10/15	7	7.68	2	7.71	7.66	5	8,824	0.06%
2018/10/12	4	7.52	1	7.68	7.68	3	9,007	0.03%
2018/10/11	20	7.63	0	0.00	7.48	20	9,183	0.22%
2018/10/09	12	8.15	0	0.00	8.10	12	9,074	0.13%
2018/10/08	0	0.00	8	8.26	8.21	-8	8,964	-0.09%
2018/10/05	9	8.22	0	0.00	8.19	9	9,038	0.10%
2018/10/04	10	8.50	0	0.00	8.46	10	8,728	0.11%
2018/10/03	0	0.00	10	8.59	8.58	-10	8,530	-0.12%
2018/10/02	1	8.49	0	0.00	8.47	1	8,335	0.01%
2018/10/01	4	8.63	0	0.00	8.51	4	8,256	0.05%
2018/09/28	3	8.45	20	8.41	8.40	-17	8,133	-0.21%
2018/09/27	24	8.55	4	8.59	8.50	20	8,016	0.25%
2018/09/26	30	8.53	48	8.49	8.64	-18	7,748	-0.23%
2018/09/19	1	8.23	3	8.23	8.21	-2	7,076	-0.03%
2018/09/18	3	8.22	10	8.20	8.21	-7	7,072	-0.10%
2018/09/17	14	8.31	2	8.35	8.25	12	7,087	0.17%
2018/09/14	0	0.00	6	8.13	8.14	-6	6,942	-0.09%
2018/09/12	0	0.00	16	8.07	8.05	-16	7,220	-0.22%
2018/09/11	5	8.10	0	0.00	8.11	5	7,327	0.07%
2018/09/10	2	8.00	72	8.02	8.00	-70	7,428	-0.94%
2018/09/07	12	8.17	23	8.10	8.13	-11	7,424	-0.15%
2018/09/06	3	8.21	0	0.00	8.18	3	7,644	0.04%
2018/09/05	6	8.25	1	8.25	8.23	5	7,897	0.06%
2018/09/04	5	8.37	0	0.00	8.38	5	8,059	0.06%
2018/09/03	4	8.21	13	8.35	8.41	-9	8,329	-0.11%
2018/08/31	7	8.26	0	0.00	8.26	7	9,466	0.07%
2018/08/30	5	8.32	47	8.32	8.28	-42	10,720	-0.39%
2018/08/29	9	8.25	4	8.27	8.25	5	10,681	0.05%
2018/08/28	0	0.00	25	8.17	8.17	-25	10,558	-0.24%
2018/08/27	0	0.00	5	8.18	8.15	-5	10,554	-0.05%
2018/08/23	2	8.16	0	0.00	8.20	2	10,594	0.02%
2018/08/22	0	0.00	10	8.17	8.13	-10	10,833	-0.09%
2018/08/16	0	0.00	50	7.83	7.90	-50	10,867	-0.46%
2018/08/14	3	8.02	0	0.00	8.02	3	10,793	0.03%
2018/08/13	55	7.99	0	0.00	8.00	55	10,827	0.51%
2018/08/10	30	8.19	1	8.17	8.16	29	10,844	0.27%
2018/08/09	50	8.15	0	0.00	8.14	50	10,956	0.46%
2018/08/08	0	0.00	2	8.20	8.17	-2	11,197	-0.02%
2018/08/06	10	8.06	0	0.00	8.12	10	11,211	0.09%
2018/08/03	48	8.10	0	0.00	8.09	48	11,213	0.43%
2018/08/02	14	8.11	3	8.06	8.08	11	11,255	0.10%
2018/08/01	3	8.25	10	8.23	8.20	-7	11,162	-0.06%
2018/07/31	10	8.16	15	8.21	8.16	-5	11,110	-0.05%
2018/07/26	0	0.00	5	8.19	8.20	-5	10,997	-0.05%
2018/07/25	3	8.16	5	8.24	8.16	-2	10,983	-0.02%
2018/07/24	5	8.17	0	0.00	8.17	5	10,971	0.05%
2018/07/23	4	8.17	7	8.16	8.18	-3	10,944	-0.03%
2018/07/20	8	8.13	5	8.35	8.12	3	10,870	0.03%
2018/07/19	4	8.34	15	8.33	8.27	-11	10,687	-0.10%
2018/07/18	8	8.24	7	8.32	8.22	1	10,370	0.01%
2018/07/17	7	8.08	0	0.00	8.05	7	10,052	0.07%
2018/07/13	0	0.00	3	8.26	8.15	-3	9,819	-0.03%
2018/07/11	0	0.00	3	7.91	7.87	-3	9,810	-0.03%
2018/07/09	6	7.85	10	7.87	7.90	-4	9,918	-0.04%
2018/07/06	9	7.78	5	7.81	7.80	4	9,904	0.04%
2018/07/05	6	8.01	0	0.00	7.94	6	9,806	0.06%
2018/07/04	20	8.06	35	8.04	8.06	-15	9,853	-0.15%
2018/07/03	25	8.04	6	8.06	8.05	19	9,980	0.19%
2018/07/02	12	8.29	0	0.00	8.25	12	9,946	0.12%
2018/06/28	16	8.49	18	8.44	8.39	-2	10,246	-0.02%
2018/06/27	12	8.42	9	8.43	8.37	3	10,252	0.03%
2018/06/26	9	8.28	9	8.33	8.36	0	10,328	0.00%
2018/06/25	20	8.40	29	8.41	8.35	-9	10,326	-0.09%
2018/06/22	28	8.47	15	8.45	8.40	13	10,589	0.12%
2018/06/21	39	8.55	35	8.73	8.54	4	10,704	0.04%
2018/06/20	8	8.41	9	8.41	8.42	-1	10,683	-0.01%
2018/06/19	7	8.49	42	8.48	8.49	-35	11,333	-0.31%
2018/06/15	6	8.60	17	8.59	8.61	-11	11,238	-0.10%
2018/06/14	5	8.50	4	8.71	8.47	1	11,222	0.01%
2018/06/13	16	8.57	28	8.61	8.47	-12	10,993	-0.11%
2018/06/12	12	8.71	8	8.80	8.64	4	10,771	0.04%
2018/06/11	19	8.88	14	8.79	8.73	5	10,531	0.05%
2018/06/08	149	9.13	133	9.04	8.92	16	10,175	0.16%	大買/大賣/
2018/06/07	63	8.61	44	8.66	8.87	19	8,713	0.22%
2018/06/01	0	0.00	1	8.03	8.03	-1	7,536	-0.01%
2018/05/31	0	0.00	559	8.11	8.07	-559	7,507	-7.45%	大賣/鉅額交易
2018/05/30	0	0.00	409	7.98	8.16	-409	7,465	-5.48%	大賣/鉅額交易
2018/05/25	0	0.00	20	8.17	8.09	-20	7,156	-0.28%
2018/05/24	21	8.04	0	0.00	8.04	21	7,052	0.30%
2018/05/18	0	0.00	15	8.14	8.06	-15	7,109	-0.21%
2018/05/17	30	8.01	0	0.00	8.01	30	7,002	0.43%
2018/05/16	20	7.90	20	8.06	8.05	0	6,901	0.00%
2018/05/15	0	0.00	2	7.77	7.86	-2	6,949	-0.03%
2018/05/14	0	0.00	8	7.68	7.67	-8	7,059	-0.11%
2018/05/11	0	0.00	2	7.72	7.65	-2	7,123	-0.03%
2018/05/10	3	7.71	6	7.69	7.66	-3	7,103	-0.04%
2018/05/09	1	7.62	4	7.64	7.60	-3	7,041	-0.04%
2018/05/08	0	0.00	29	7.65	7.65	-29	7,082	-0.41%
2018/05/03	1	7.55	0	0.00	7.54	1	7,174	0.01%
2018/05/02	2	7.62	0	0.00	7.65	2	7,310	0.03%
2018/04/30	20	7.57	0	0.00	7.59	20	7,380	0.27%
2018/04/26	1	7.51	0	0.00	7.41	1	7,619	0.01%
2018/04/25	2	7.55	0	0.00	7.55	2	7,795	0.03%
2018/04/23	0	0.00	1	7.71	7.69	-1	7,900	-0.01%
2018/04/19	1	7.63	9	7.65	7.64	-8	7,971	-0.10%
2018/04/18	0	0.00	7	7.60	7.56	-7	8,082	-0.09%
2018/04/17	24	7.65	40	7.56	7.56	-16	8,184	-0.20%
2018/04/16	20	7.81	0	0.00	7.75	20	8,480	0.24%
2018/04/13	2	7.83	0	0.00	7.83	2	8,457	0.02%
2018/04/11	20	7.82	20	7.87	7.85	0	8,610	0.00%
2018/04/10	4	7.91	20	7.85	7.85	-16	8,623	-0.19%
2018/04/09	20	7.99	0	0.00	7.92	20	8,635	0.23%
2018/04/03	20	8.12	24	8.11	8.10	-4	8,562	-0.05%
2018/04/02	31	8.05	37	8.22	8.21	-6	8,524	-0.07%
2018/03/31	23	8.00	20	8.00	8.00	3	8,242	0.04%
2018/03/30	41	8.06	40	8.07	8.00	1	8,262	0.01%
2018/03/29	0	0.00	2	8.03	8.02	-2	8,349	-0.02%
2018/03/28	22	7.94	21	7.90	7.90	1	8,798	0.01%
2018/03/27	23	8.10	0	0.00	8.04	23	9,280	0.25%
2018/03/23	20	7.83	10	7.78	7.83	10	9,115	0.11%
2018/03/22	11	7.78	24	7.98	8.00	-13	9,121	-0.14%
2018/03/19	20	7.45	20	7.51	7.48	0	8,517	0.00%
2018/03/16	40	7.48	40	7.53	7.51	0	8,721	0.00%
2018/03/15	20	7.62	40	7.63	7.63	-20	8,769	-0.23%
2018/03/14	20	7.61	20	7.61	7.62	0	9,029	0.00%
2018/03/13	7	7.54	0	0.00	7.58	7	9,352	0.07%
2018/03/12	20	7.57	0	0.00	7.55	20	9,652	0.21%
2018/03/05	20	7.37	20	7.34	7.34	0	11,838	0.00%
2018/03/02	0	0.00	10	7.46	7.46	-10	12,394	-0.08%
2018/02/21	2	7.45	25	7.45	7.45	-23	13,403	-0.17%
2018/02/09	0	0.00	43	7.06	7.23	-43	13,289	-0.32%
2018/02/08	32	7.35	30	7.28	7.30	2	13,227	0.02%
2018/02/07	20	7.47	2	7.49	7.35	18	13,237	0.14%
2018/02/06	61	7.19	40	7.04	7.10	21	12,958	0.16%
2018/02/05	48	7.58	40	7.56	7.55	8	12,829	0.06%
2018/02/01	0	0.00	17	7.83	7.80	-17	12,806	-0.13%
2018/01/31	37	7.77	20	7.85	7.80	17	12,817	0.13%
2018/01/30	20	7.78	20	7.81	7.78	0	12,816	0.00%
2018/01/25	15	7.95	45	7.88	7.86	-30	12,795	-0.23%
2018/01/24	40	7.82	0	0.00	7.79	40	12,664	0.32%
2018/01/23	20	7.81	20	7.89	7.84	0	12,586	0.00%
2018/01/22	66	7.89	60	7.85	7.85	6	12,576	0.05%
2018/01/19	42	8.03	241	8.03	7.96	-199	12,690	-1.57%	大賣/鉅額交易
2018/01/16	20	8.16	22	8.22	8.18	-2	12,370	-0.02%
2018/01/15	0.9	8.10	4	8.15	8.14	-3.1	12,409	-0.03%
2018/01/12	22	8.10	20	8.10	8.10	2	12,611	0.02%
2018/01/11	2	8.10	0	0.00	8.10	2	12,525	0.02%
2018/01/10	6	8.33	16	8.26	8.21	-10	12,433	-0.08%
2018/01/09	0	0.00	20	8.20	8.16	-20	12,092	-0.17%
2018/01/08	22	8.12	22	8.18	8.16	0	12,073	0.00%
2018/01/04	20	8.15	20	8.15	8.15	0	11,951	0.00%
2018/01/02	0	0.00	9	8.16	8.17	-9	12,291	-0.07%