中工 (2515)-統一-新台中券商分點個股進出

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
16.05
漲跌
▲0.15
漲幅
+0.94%
成交量
16,372張
產業
上市營建類股
425人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中工 (2515)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/06/12	10	15.80	0	0.00	15.90	10	68,314	0.01%
2024/06/11	60	16.80	52	16.39	16.20	8	68,167	0.01%
2024/06/07	16	17.07	36	17.15	17.05	-20	67,470	-0.03%
2024/06/06	6	16.64	0	16.60	16.65	6	66,789	0.01%
2024/06/05	5	16.85	3	16.72	16.75	2	66,556	0.00%
2024/06/04	10	16.90	22	16.94	16.90	-12	66,470	-0.02%
2024/06/03	19	16.50	27	16.41	16.90	-8	66,594	-0.01%
2024/05/31	2	16.30	22	16.54	16.35	-20	66,491	-0.03%
2024/05/30	23.2	16.09	100	16.00	16.05	-76.8	65,795	-0.12%
2024/05/29	121	16.05	1	15.80	16.10	120	65,470	0.18%	大買/鉅額交易
2024/05/28	1	15.60	1	15.95	15.90	0	65,016	0.00%
2024/05/27	2	15.65	0	0.00	15.60	2	64,660	0.00%
2024/05/24	0	0.00	3	15.20	15.65	-3	64,568	0.00%
2024/05/23	16	15.37	7	15.25	15.35	9	64,418	0.01%
2024/05/22	12	15.62	0	0.00	15.65	12	64,264	0.02%
2024/05/21	17	15.78	0	0.00	15.65	17	64,167	0.03%
2024/05/20	12	16.09	0	0.00	16.10	12	64,168	0.02%
2024/05/17	5	16.18	12.6	16.17	16.30	-7.6	64,104	-0.01%
2024/05/16	8	16.12	6	16.17	16.05	2	64,593	0.00%
2024/05/15	4	15.95	32	16.00	15.85	-28	64,408	-0.04%
2024/05/14	10	15.95	31	16.03	15.95	-21	64,151	-0.03%
2024/05/13	5	15.98	0	0.00	16.05	5	63,775	0.01%
2024/05/10	2	16.25	10	16.20	16.15	-8	63,456	-0.01%
2024/05/09	8	16.60	48.1	16.57	16.10	-40.1	63,158	-0.06%
2024/05/08	58	16.25	30	16.28	16.40	28	62,503	0.04%
2024/05/07	113	16.98	67.9	16.60	16.50	45.1	61,674	0.07%	大買/
2024/05/06	39	17.24	35	17.18	17.20	4	60,357	0.01%
2024/05/03	38	17.59	9	17.41	17.45	29	59,571	0.05%
2024/05/02	65	17.90	44	18.05	17.65	21	58,370	0.04%
2024/04/30	182	17.89	117	17.89	17.70	65	56,762	0.11%	大買/大賣/
2024/04/29	95	18.99	118.3	19.01	18.70	-23.3	54,709	-0.04%	大賣/
2024/04/26	84	17.87	158.6	17.80	18.00	-74.6	51,423	-0.15%	大賣/
2024/04/25	146	17.43	88.6	17.48	17.40	57.4	48,615	0.12%	大買/
2024/04/24	64	16.95	31	17.10	16.85	33	45,880	0.07%
2024/04/23	73	16.45	117	16.90	16.85	-44	44,270	-0.10%	大賣/
2024/04/22	142	17.41	263.1	17.81	16.70	-121.1	41,457	-0.29%	大買/大賣/鉅額交易
2024/04/19	137	16.27	100	16.76	17.45	37	35,762	0.10%	大買/
2024/04/18	207	16.22	210	16.47	16.80	-3	30,884	-0.01%	大買/大賣/
2024/04/17	5	15.23	10	15.30	15.30	-5	28,301	-0.02%
2024/04/16	10	15.10	3.3	15.25	15.15	6.7	28,186	0.02%
2024/04/15	12	16.22	11	15.85	15.85	1	27,466	0.00%
2024/04/12	11	15.96	0	0.00	16.00	11	27,152	0.04%
2024/04/11	20	15.94	11	15.81	15.90	9	27,137	0.03%
2024/04/10	41	16.15	8	16.18	16.00	33	26,713	0.12%
2024/04/09	4	16.45	11	16.21	16.60	-7	25,244	-0.03%
2024/04/08	35	16.03	18	15.96	16.05	17	24,516	0.07%
2024/04/03	68	15.75	73	15.87	15.85	-5	24,017	-0.02%
2024/04/02	1	15.30	55.1	15.80	15.95	-54.1	22,330	-0.24%
2024/04/01	5	14.40	4	14.45	14.50	1	20,735	0.00%
2024/03/29	42	14.00	7	14.04	14.15	35	20,935	0.17%
2024/03/28	8	14.22	17	14.25	14.10	-9	21,398	-0.04%
2024/03/27	25	14.02	30	14.11	14.10	-5	22,234	-0.02%
2024/03/26	10	13.55	40	13.33	13.25	-30	23,712	-0.13%
2024/03/25	1	13.30	116	13.25	13.25	-115	26,259	-0.44%	大賣/鉅額交易
2024/03/22	0	0.00	5	13.20	13.15	-5	27,720	-0.02%
2024/03/21	10	13.15	10	13.15	13.15	0	27,945	0.00%
2024/03/20	17	12.93	20	12.90	12.90	-3	28,800	-0.01%
2024/03/19	40	13.27	8	13.17	13.00	32	29,893	0.11%
2024/03/18	0	0.00	15	12.50	13.00	-15	30,791	-0.05%
2024/03/15	0	0.00	20	12.38	12.35	-20	30,495	-0.07%
2024/03/14	5	12.50	0	0.00	12.40	5	30,438	0.02%
2024/03/13	1	12.45	0	12.55	12.45	1	30,265	0.00%
2024/03/12	0	0.00	25	12.65	12.65	-25	30,117	-0.08%
2024/03/11	0	0.00	35	12.60	12.65	-35	30,251	-0.12%
2024/03/08	100	12.85	52.5	12.65	12.65	47.5	30,362	0.16%
2024/03/07	1	12.65	0	0.00	12.85	1	30,125	0.00%
2024/03/06	0	0.00	1	12.95	12.80	-1	29,285	0.00%
2024/03/05	1	12.35	3.5	12.36	12.35	-2.5	28,783	-0.01%
2024/02/29	1	12.25	17	12.24	12.20	-16	28,864	-0.06%
2024/02/27	2	12.20	2	12.00	12.20	0	28,906	0.00%
2024/02/26	5	12.10	30	12.11	12.10	-25	28,985	-0.09%
2024/02/23	21.1	12.20	0	0.00	12.15	21.1	29,023	0.07%
2024/02/22	15	12.35	50	12.45	12.35	-35	28,860	-0.12%
2024/02/21	0	0.00	1	12.80	12.45	-1	28,754	0.00%
2024/02/20	5	12.70	7	12.46	12.65	-2	28,512	-0.01%
2024/02/19	54.2	11.90	0	12.40	12.35	54.2	28,234	0.19%
2024/02/16	1.1	12.70	90	12.63	12.65	-89	27,363	-0.33%
2024/02/15	0	0.00	12	12.48	12.75	-12	27,067	-0.04%
2024/02/02	3	12.35	0	0.00	12.40	3	26,960	0.01%
2024/01/31	10.1	12.30	0	0.00	12.30	10.1	27,368	0.04%
2024/01/30	10	12.40	0	0.00	12.40	10	28,043	0.04%
2024/01/29	0	0.00	1	12.55	12.50	-1	28,175	0.00%
2024/01/25	20	12.35	0	0.00	12.35	20	28,249	0.07%
2024/01/23	10	12.60	0	0.00	12.60	10	28,540	0.04%
2024/01/17	5	12.35	0	0.00	12.35	5	29,536	0.02%
2024/01/16	6	12.52	0	0.00	12.55	6	29,497	0.02%
2024/01/12	2	12.95	0	0.00	12.85	2	29,921	0.01%
2024/01/11	3	12.95	0	0.00	12.95	3	30,023	0.01%
2024/01/09	0	0.00	0	13.45	13.30	0	31,549	0.00%
2024/01/08	12	13.51	0	0.00	13.50	12	33,909	0.04%
2024/01/05	4	13.44	1	13.50	13.45	3	34,337	0.01%
2024/01/03	5	13.60	6	13.39	13.35	-1	33,950	0.00%
2024/01/02	5	13.60	6	13.56	13.50	-1	33,608	0.00%
2023/12/29	0	0.00	6	13.60	13.30	-6	33,103	-0.02%
2023/12/28	24	13.28	0	13.35	13.30	24	32,475	0.07%
2023/12/27	31	13.35	43.1	13.41	13.35	-12.1	32,331	-0.04%
2023/12/26	42	13.38	20	13.50	13.30	22	31,976	0.07%
2023/12/25	6	13.64	0	13.70	13.50	6	31,396	0.02%
2023/12/22	27	13.91	22	13.79	13.65	5	30,835	0.02%
2023/12/21	67	14.13	60	14.23	14.25	7	29,300	0.02%
2023/12/20	38	12.80	82	13.00	13.40	-44	26,328	-0.17%
2023/12/19	127	12.35	95	12.33	12.50	32	23,347	0.14%	大買/
2023/12/18	0	0.00	5	12.00	12.00	-5	21,634	-0.02%
2023/12/15	41	12.14	25	12.18	12.20	16	21,265	0.08%
2023/12/14	21	12.01	126	11.98	11.90	-105	20,182	-0.52%	大賣/鉅額交易
2023/12/13	225	11.84	111	11.89	11.90	114	18,847	0.60%	大買/大賣/鉅額交易
2023/12/12	2	11.30	0	0.00	11.20	2	17,084	0.01%
2023/12/11	0	11.15	0	0.00	11.20	0	17,000	0.00%
2023/12/07	0.4	11.15	0	0.00	11.10	0.4	16,815	0.00%
2023/12/05	5	10.95	2	10.95	11.05	3	16,510	0.02%
2023/11/22	30	11.55	65	11.53	11.40	-35	15,609	-0.22%
2023/11/21	35	11.39	0	0.00	11.35	35	15,480	0.23%
2023/11/20	0	0.00	29	11.40	11.25	-29	15,397	-0.19%
2023/11/13	0	0.00	1	11.40	11.40	-1	14,989	-0.01%
2023/11/10	1	11.55	0	0.00	11.60	1	14,931	0.01%
2023/11/07	1	12.10	1	11.90	11.85	0	14,658	0.00%
2023/11/03	1	11.75	0	0.00	11.80	1	13,907	0.01%
2023/10/26	0	0.00	2	11.70	11.70	-2	13,200	-0.02%
2023/10/25	1	11.80	0	0.00	11.95	1	12,951	0.01%
2023/10/24	0	0.00	1	11.65	11.65	-1	12,296	-0.01%
2023/10/23	1	11.65	6	11.43	11.60	-5	12,194	-0.04%
2023/10/20	10	11.50	10	11.25	11.35	0	11,877	0.00%
2023/10/19	3	11.60	23	11.61	11.60	-20	11,685	-0.17%
2023/10/18	8	11.69	6	11.58	11.65	2	11,544	0.02%
2023/10/17	9	11.75	7	11.73	11.85	2	11,463	0.02%
2023/10/16	13	11.76	3	11.82	11.50	10	10,271	0.10%
2023/10/13	0	0.00	2	11.15	11.15	-2	8,274	-0.02%
2023/10/04	0	0.00	1	10.40	10.40	-1	8,263	-0.01%
2023/10/03	0	0.00	0	10.75	10.65	0	8,435	0.00%
2023/10/02	0	0.00	1	10.75	10.70	-1	8,479	-0.01%
2023/09/28	2	10.83	0	0.00	10.85	2	8,486	0.02%
2023/09/27	15	10.78	6	10.80	10.70	9	8,568	0.11%
2023/09/25	0	0.00	4	10.30	10.55	-4	8,588	-0.05%
2023/09/22	0	0.00	10	10.20	10.15	-10	8,432	-0.12%
2023/09/19	0	0.00	10	10.30	10.25	-10	8,756	-0.11%
2023/09/14	0	0.00	2	10.15	10.15	-2	9,090	-0.02%
2023/09/13	0.2	10.14	0	0.00	10.20	0.2	9,227	0.00%
2023/09/11	0.2	10.10	0	0.00	10.10	0.2	9,656	0.00%
2023/09/06	0.5	10.35	0	0.00	10.20	0.5	10,911	0.00%
2023/09/01	0	0.00	1	10.25	10.25	-1	12,849	-0.01%
2023/08/28	1	9.95	0	0.00	9.93	1	17,421	0.01%
2023/08/21	0	0.00	1	10.00	9.98	-1	19,727	-0.01%
2023/08/17	0	0.00	50	10.05	10.05	-50	19,946	-0.25%
2023/08/15	0	0.00	52	10.00	10.05	-52	20,136	-0.26%
2023/08/14	4	9.77	0	0.00	9.73	4	20,272	0.02%
2023/08/01	0	0.00	2	10.10	10.10	-2	20,679	-0.01%
2023/07/31	1	10.05	0	0.00	10.05	1	20,887	0.00%
2023/07/26	1	9.88	0	0.00	9.85	1	20,931	0.00%
2023/07/24	2	9.90	4	9.89	9.92	-2	21,084	-0.01%
2023/07/20	4	10.54	0	0.00	10.40	4	21,338	0.02%
2023/07/19	2	11.10	5	11.10	11.10	-3	21,033	-0.01%
2023/07/18	1	11.30	0	0.00	11.05	1	21,439	0.00%
2023/07/14	2	11.25	1	11.25	11.25	1	21,842	0.00%
2023/07/11	2	11.35	0	0.00	11.40	2	25,030	0.01%
2023/07/10	2	11.20	0	0.00	11.15	2	27,997	0.01%
2023/07/05	2	11.45	0	0.00	11.30	2	29,110	0.01%
2023/06/29	0	0.00	5	11.10	11.10	-5	28,513	-0.02%
2023/06/28	0	0.00	2	11.00	10.95	-2	28,445	-0.01%
2023/06/20	1	11.20	0	0.00	11.15	1	27,961	0.00%
2023/06/16	0	0.00	0	11.20	11.25	0	27,719	0.00%
2023/06/15	0	0.00	1	11.15	11.20	-1	27,555	0.00%
2023/06/14	2	11.20	100	11.40	11.20	-98	27,349	-0.36%
2023/06/12	100	11.55	1	11.70	11.55	99	26,812	0.37%
2023/06/09	0	0.00	176	11.51	11.50	-176	26,535	-0.66%	大賣/鉅額交易
2023/06/08	0	0.00	5	11.20	11.25	-5	25,848	-0.02%
2023/06/07	11	11.70	6.1	11.59	11.35	4.9	25,447	0.02%
2023/06/06	0	0.00	1.3	11.77	11.60	-1.3	24,502	-0.01%
2023/06/05	21	11.30	3	11.50	11.50	18	23,277	0.08%
2023/06/02	0	0.00	8	11.31	11.20	-8	22,239	-0.04%
2023/06/01	9	11.41	0	11.40	11.30	9	21,415	0.04%
2023/05/31	56	10.95	67.1	11.08	11.45	-11.1	19,741	-0.06%
2023/05/18	10	10.50	50	10.50	10.40	-40	16,782	-0.24%
2023/05/17	0	0.00	10	10.35	10.30	-10	16,517	-0.06%
2023/05/16	0	0.00	99	10.30	10.35	-99	16,373	-0.60%
2023/05/15	0	0.00	103	10.10	10.15	-103	16,191	-0.64%	大賣/鉅額交易
2023/05/12	1	10.15	50	10.20	10.25	-49	16,091	-0.30%
2023/05/11	0	0.00	80	10.13	10.10	-80	16,037	-0.50%
2023/05/08	5	10.50	0	0.00	10.40	5	15,613	0.03%
2023/05/05	0	0.00	50	10.60	10.50	-50	15,587	-0.32%
2023/05/04	0	0.00	8	10.40	10.40	-8	15,334	-0.05%
2023/05/03	0	0.00	50	10.50	10.35	-50	15,248	-0.33%
2023/05/02	10	10.40	0	0.00	10.35	10	15,154	0.07%
2023/04/28	0	0.00	50	10.50	10.45	-50	15,050	-0.33%
2023/04/27	0	0.00	2	10.20	10.25	-2	14,811	-0.01%
2023/04/26	2	10.15	161	10.20	10.30	-159	14,661	-1.08%	大賣/鉅額交易
2023/04/25	15	10.10	0	0.00	10.05	15	14,337	0.10%
2023/04/24	0	0.00	1	10.40	10.35	-1	13,900	-0.01%
2023/04/21	20	10.35	13	10.12	10.15	7	13,650	0.05%
2023/04/20	15	10.70	14	10.54	10.40	1	12,939	0.01%
2023/04/19	8	10.60	2	10.50	10.55	6	12,420	0.05%
2023/04/18	57.1	10.76	53	10.80	10.85	4.1	11,589	0.04%
2023/04/17	5	11.10	30.2	11.20	11.30	-25.2	10,708	-0.24%
2023/04/14	37	10.87	156	10.93	10.80	-119	9,511	-1.25%	大賣/鉅額交易
2023/04/13	169	11.32	15.4	11.26	11.15	153.6	8,058	1.91%	大買/鉅額交易
2023/04/12	5	10.18	21.2	10.42	10.60	-16.2	4,749	-0.34%
2023/04/11	0	0.00	1.1	9.51	9.65	-1.1	3,528	-0.03%
2023/04/07	11	9.26	0	0.00	9.26	11	3,142	0.35%
2023/03/31	1	9.22	0	0.00	9.26	1	3,061	0.03%
2023/03/30	10	9.18	0	0.00	9.22	10	2,984	0.34%
2023/03/29	0	0.00	0.2	9.17	9.17	-0.2	2,909	-0.01%
2023/03/28	1	9.10	0	0.00	9.10	1	2,902	0.03%
2023/03/24	6	9.15	0	0.00	9.14	6	2,866	0.21%
2023/03/17	0	0.00	1	9.06	9.10	-1	2,702	-0.04%
2023/03/14	0.1	9.17	1	9.05	8.94	-0.9	2,458	-0.03%
2023/03/09	0	0.00	2	8.88	8.85	-2	2,266	-0.09%
2023/03/03	0	0.00	4	8.77	8.79	-4	2,306	-0.17%
2023/02/24	1	8.71	0.4	8.72	8.81	0.7	2,289	0.03%
2023/02/20	4	8.67	0	0.00	8.71	4	2,208	0.18%
2023/02/10	0	0.00	1	8.56	8.57	-1	2,235	-0.04%
2023/02/01	0.3	8.45	0	0.00	8.48	0.3	2,125	0.02%
2023/01/31	0.1	8.38	0	0.00	8.38	0.1	2,102	0.00%
2023/01/16	1	8.24	0	0.00	8.23	1	2,140	0.05%
2023/01/13	20	8.32	0	0.00	8.27	20	2,169	0.92%
2023/01/12	0	8.32	0	0.00	8.30	0	2,373	0.00%
2023/01/09	1	8.20	0.5	8.21	8.20	0.5	2,430	0.02%
2023/01/04	0	0.00	1	8.12	8.16	-1	2,686	-0.04%
2022/12/22	0.2	8.30	0	0.00	8.29	0.2	2,920	0.01%
2022/12/19	0	0.00	3	8.37	8.34	-3	3,110	-0.10%
2022/12/16	20	8.39	0	0.00	8.36	20	3,166	0.63%
2022/12/14	0	0.00	20	8.49	8.51	-20	3,393	-0.59%
2022/12/07	0.2	8.20	0	0.00	8.17	0.2	3,517	0.00%
2022/12/01	40	8.39	0	0.00	8.38	40	3,523	1.14%
2022/11/30	0	0.00	41	8.28	8.27	-41	3,507	-1.17%
2022/11/24	0	0.00	3	8.22	8.19	-3	3,480	-0.09%
2022/11/22	0.1	8.06	0	0.00	8.07	0.1	3,494	0.00%
2022/11/21	0	0.00	0.5	8.10	8.06	-0.5	3,549	-0.01%
2022/11/17	5	8.08	0	0.00	8.11	5	3,709	0.13%
2022/11/16	40	8.18	0	0.00	8.05	40	3,709	1.08%
2022/11/15	20	8.19	20	8.24	8.23	0	3,700	0.00%
2022/11/14	0	0.00	20	8.23	8.23	-20	3,696	-0.54%
2022/11/11	0	0.00	30	8.21	8.21	-30	3,739	-0.80%
2022/11/10	40	8.11	0	0.00	8.16	40	3,754	1.07%
2022/11/09	0	0.00	20	8.21	8.18	-20	3,773	-0.53%
2022/11/07	0	0.00	20	8.19	8.18	-20	3,834	-0.52%
2022/11/03	20	8.06	0	0.00	8.05	20	3,845	0.52%
2022/11/01	20	8.06	0	0.00	8.04	20	3,842	0.52%
2022/10/31	0	0.00	20	7.97	7.99	-20	3,834	-0.52%
2022/10/28	2	7.91	5	7.90	7.91	-3	3,850	-0.08%
2022/10/27	40	7.89	20	7.85	7.92	20	3,874	0.52%
2022/10/26	0	0.00	40	7.79	7.75	-40	3,874	-1.03%
2022/10/25	25	7.68	0	0.00	7.71	25	3,915	0.64%
2022/10/21	20	7.69	0	0.00	7.69	20	3,904	0.51%
2022/10/20	20	7.59	20	7.68	7.81	0	3,877	0.00%
2022/10/18	0	7.85	20	7.78	7.85	-20	3,666	-0.54%
2022/10/17	20	7.58	0	0.00	7.68	20	3,626	0.55%
2022/10/14	0	0.00	20	7.73	7.62	-20	3,589	-0.56%
2022/10/13	30	7.70	0	0.00	7.55	30	3,534	0.85%
2022/10/12	0	0.00	1	8.00	7.93	-1	3,427	-0.03%
2022/10/05	0	8.08	0	0.00	8.05	0	3,366	0.00%
2022/09/29	20	7.95	0	0.00	8.05	20	3,316	0.60%
2022/09/28	2	8.00	0	0.00	7.91	2	3,283	0.06%
2022/09/21	4	9.05	0	0.00	9.00	4	3,060	0.13%
2022/09/15	1	9.13	0	0.00	9.09	1	2,859	0.03%
2022/09/02	20	9.29	3	9.33	9.20	17	3,010	0.56%
2022/09/01	0	0.00	40	9.33	9.35	-40	2,994	-1.34%
2022/08/30	0	0.00	30	9.36	9.34	-30	2,985	-1.00%
2022/08/29	70	9.30	0	0.00	9.29	70	2,980	2.35%
2022/08/25	20	9.34	0	0.00	9.33	20	2,958	0.68%
2022/08/24	0	0.00	20	9.40	9.35	-20	2,974	-0.67%
2022/08/23	20	9.22	0	0.00	9.24	20	2,891	0.69%
2022/08/19	0	0.00	20	9.29	9.28	-20	2,920	-0.68%
2022/08/04	11	8.68	11	8.75	8.76	0	2,964	0.00%
2022/07/29	0	0.00	2	8.84	8.83	-2	3,103	-0.06%
2022/07/26	2	8.77	3	8.74	8.75	-1	3,204	-0.03%
2022/07/25	0	0.00	20	8.75	8.74	-20	3,241	-0.62%
2022/07/22	3	8.68	0	0.00	8.68	3	3,286	0.09%
2022/07/21	20	8.65	0	0.00	8.73	20	3,375	0.59%
2022/07/20	0	8.75	0	0.00	8.66	0	3,439	0.00%
2022/07/19	0	0.00	20	8.76	8.72	-20	3,533	-0.57%
2022/07/13	20	8.58	0	0.00	8.58	20	3,803	0.53%
2022/06/30	20	8.73	0	0.00	8.66	20	5,937	0.34%
2022/06/27	0	0.00	20	8.83	8.84	-20	6,747	-0.30%
2022/06/24	0	0.00	1	8.65	8.75	-1	7,062	-0.01%
2022/06/23	0	0.00	1	8.61	8.59	-1	7,309	-0.01%
2022/06/22	0.1	8.62	0	0.00	8.60	0.1	7,522	0.00%
2022/06/20	1	8.60	0	0.00	8.55	1	8,247	0.01%
2022/06/17	0	0.00	3	8.87	8.83	-3	8,829	-0.03%
2022/06/16	0	8.89	3	8.92	8.89	-3	9,012	-0.03%
2022/06/14	1	8.86	1	8.96	8.97	0	9,507	0.00%
2022/06/13	22	8.97	0	0.00	8.95	22	9,884	0.22%
2022/06/10	1	9.11	0	0.00	9.11	1	9,826	0.01%
2022/06/09	1	9.23	3	9.23	9.22	-2	9,892	-0.02%
2022/06/07	0	0.00	8	9.24	9.22	-8	9,938	-0.08%
2022/06/02	2	9.27	0	0.00	9.24	2	9,972	0.02%
2022/06/01	6	9.31	0	0.00	9.25	6	10,022	0.06%
2022/05/26	0	0.00	20	9.16	9.11	-20	9,917	-0.20%
2022/05/20	0	0.00	1	9.14	9.13	-1	10,016	-0.01%
2022/05/11	19	9.08	19	9.20	9.06	0	9,985	0.00%
2022/05/09	20	9.09	0	0.00	9.03	20	10,000	0.20%
2022/04/25	0	0.00	10	9.66	9.60	-10	10,074	-0.10%
2022/04/22	3	9.70	0	0.00	9.87	3	10,211	0.03%
2022/04/18	10	9.60	10	9.62	9.59	0	10,461	0.00%
2022/04/15	2	9.95	0	0.00	9.94	2	10,222	0.02%
2022/04/14	20	10.08	10	10.20	10.05	10	10,123	0.10%
2022/04/13	10	10.05	0	0.00	10.00	10	9,836	0.10%
2022/04/12	65	10.00	0	0.00	10.05	65	9,793	0.66%
2022/04/08	21	10.11	76	10.22	10.35	-55	9,514	-0.58%
2022/04/07	253	10.21	2	9.99	9.96	251	9,246	2.71%	大買/鉅額交易
2022/04/06	200	10.53	12.4	10.45	10.50	187.6	8,898	2.11%	大買/鉅額交易
2022/04/01	8	10.38	150.1	10.30	10.35	-142.1	8,592	-1.65%	大賣/鉅額交易
2022/03/31	50	10.10	1.1	10.05	10.05	48.9	8,145	0.60%
2022/03/29	51	10.00	52	10.20	9.92	-1	7,810	-0.01%
2022/03/28	100	10.00	2	9.98	10.10	98	7,491	1.31%
2022/03/25	0	0.00	51	9.97	9.95	-51	7,206	-0.71%
2022/03/24	2	9.89	200	9.95	9.92	-198	6,972	-2.84%	大賣/鉅額交易
2022/03/23	52	9.97	10.1	9.96	9.84	41.9	6,748	0.62%
2022/03/22	10.1	9.85	100.6	9.70	9.93	-90.5	6,242	-1.45%
2022/03/21	102	9.42	3	9.46	9.45	99	5,578	1.77%	大買/
2022/03/18	0	0.00	51.1	9.40	9.43	-51.1	5,365	-0.95%
2022/03/17	53	9.28	5	9.25	9.21	48	5,096	0.94%
2022/03/16	0.3	9.20	53	9.23	9.16	-52.7	4,895	-1.08%
2022/03/08	4	8.65	0	0.00	8.62	4	4,394	0.09%
2022/03/04	0	0.00	10	8.93	8.92	-10	4,324	-0.23%
2022/03/01	0	0.00	50	8.87	8.95	-50	4,520	-1.11%
2022/02/25	2	8.77	0	0.00	8.82	2	4,520	0.04%
2022/02/24	50	8.81	0	0.00	8.82	50	4,541	1.10%
2022/02/22	52	9.00	0	0.00	8.97	52	4,553	1.14%
2022/02/21	0	0.00	50	9.11	9.06	-50	4,643	-1.08%
2022/02/18	100	9.01	0	0.00	9.00	100	4,650	2.15%
2022/02/14	51	9.03	1	9.10	9.02	50	4,875	1.03%
2022/02/11	50	9.11	0	0.00	9.11	50	5,013	1.00%
2022/02/09	0	0.00	50	9.09	9.14	-50	5,533	-0.90%
2022/02/07	0	0.00	50	8.95	8.97	-50	6,221	-0.80%
2022/01/26	0	0.00	50	8.80	8.77	-50	6,277	-0.80%
2022/01/25	54	8.72	0	0.00	8.80	54	6,280	0.86%
2022/01/24	50	8.82	1	8.95	8.88	49	6,249	0.78%
2022/01/21	70	9.01	0	0.00	8.96	70	6,188	1.13%
2022/01/18	55	9.10	4	9.07	9.05	51	6,058	0.84%
2022/01/17	1	9.30	0	0.00	9.14	1	5,960	0.02%
2022/01/14	0	0.00	5	9.16	9.19	-5	5,781	-0.09%
2022/01/13	0	0.00	300	9.17	9.18	-300	5,749	-5.22%	大賣/鉅額交易
2022/01/12	0	0.00	51	9.05	9.05	-51	5,542	-0.92%
2022/01/11	0	0.00	1	8.92	8.92	-1	5,476	-0.02%
2022/01/10	50	8.94	0	0.00	8.92	50	5,469	0.91%
2022/01/07	4	8.97	1	8.95	8.93	3	5,480	0.05%
2022/01/05	0	0.00	1	9.00	8.99	-1	5,465	-0.02%
2021/12/30	100	9.09	0	0.00	9.06	100	5,507	1.82%
2021/12/29	0	0.00	157	9.04	9.07	-157	5,467	-2.87%	大賣/鉅額交易
2021/12/28	0	0.00	43	8.97	8.93	-43	5,328	-0.81%
2021/12/27	100	8.94	0	0.00	8.92	100	5,360	1.87%
2021/12/20	50	8.83	1	8.86	8.82	49	5,426	0.90%
2021/12/16	50	8.83	0	0.00	8.81	50	5,501	0.91%
2021/12/14	0	0.00	150	8.85	8.78	-150	5,678	-2.64%	大賣/鉅額交易
2021/12/09	0	0.00	1	8.86	8.86	-1	5,909	-0.02%
2021/12/08	2	8.91	1	8.93	8.85	1	6,237	0.02%
2021/12/07	5	8.83	0	0.00	8.86	5	6,252	0.08%
2021/12/01	0	0.00	5	8.83	8.83	-5	6,299	-0.08%
2021/11/26	50	8.89	0	0.00	8.88	50	6,453	0.77%
2021/11/22	50	9.09	0	0.00	9.08	50	6,615	0.76%
2021/11/19	0	0.00	50	9.16	9.12	-50	6,676	-0.75%
2021/11/18	0.1	9.15	51	9.16	9.12	-50.9	6,635	-0.77%
2021/11/17	0	0.00	1	8.96	9.00	-1	6,526	-0.02%
2021/11/16	50	8.96	2	9.00	8.95	48	6,510	0.74%
2021/11/15	52	9.02	9	9.01	8.94	43	6,501	0.66%
2021/11/12	50	9.08	0	0.00	9.08	50	6,443	0.78%
2021/11/11	50	9.10	55	9.19	9.09	-5	6,459	-0.08%
2021/11/10	2	9.18	136	9.25	9.13	-134	6,443	-2.08%	大賣/鉅額交易
2021/11/09	102	9.06	0	0.00	9.07	102	6,288	1.62%	大買/鉅額交易
2021/11/08	33	9.29	2	9.27	9.15	31	6,103	0.51%
2021/11/05	1.1	9.36	70	9.21	9.39	-68.9	5,776	-1.19%
2021/11/04	50	9.03	2	8.98	9.01	48	5,229	0.92%
2021/11/03	51	8.80	52	8.90	8.91	-1	5,085	-0.02%
2021/11/02	3	8.86	2	8.84	8.80	1	5,014	0.02%
2021/11/01	0	0.00	101	8.88	8.88	-101	5,087	-1.99%	大賣/鉅額交易
2021/10/28	50	8.81	0	0.00	8.83	50	5,142	0.97%
2021/10/26	51	8.79	10	8.76	8.76	41	5,186	0.79%
2021/10/25	11	8.77	0.2	8.76	8.76	10.9	5,189	0.21%
2021/10/21	5	8.77	64	8.73	9.04	-59	5,193	-1.14%
2021/10/20	12	8.71	32	8.75	8.69	-20	5,137	-0.39%
2021/10/19	0	0.00	100	8.69	8.71	-100	5,285	-1.89%
2021/10/18	0	0.00	10	8.60	8.60	-10	5,326	-0.19%
2021/10/15	51	8.59	10	8.63	8.58	41	5,459	0.75%
2021/10/14	7	8.59	1	8.63	8.58	6	5,507	0.11%
2021/10/13	55	8.58	64.3	8.64	8.55	-9.3	5,578	-0.17%
2021/10/12	27	8.62	17	8.60	8.57	10	5,670	0.18%
2021/10/08	2.2	8.50	3.1	8.45	8.48	-0.9	5,674	-0.02%
2021/10/07	1	8.42	0	0.00	8.45	1	5,766	0.02%
2021/10/06	1	8.32	0	0.00	8.25	1	5,905	0.02%
2021/10/01	50	8.58	0	0.00	8.53	50	6,069	0.82%
2021/09/30	1	8.71	1	8.68	8.69	0	6,143	0.00%
2021/09/29	1	8.64	0	0.00	8.63	1	6,200	0.02%
2021/09/23	0	0.00	98	8.60	8.58	-98	6,714	-1.46%
2021/09/22	50	8.67	0	0.00	8.64	50	6,740	0.74%
2021/09/17	41	9.03	5	9.08	9.08	36	6,739	0.53%
2021/09/13	1	9.04	163	9.04	9.11	-162	6,740	-2.40%	大賣/鉅額交易
2021/09/10	53	8.94	2	8.95	8.96	51	6,525	0.78%
2021/09/07	7	8.88	0	0.00	8.84	7	6,627	0.11%
2021/09/03	0	0.00	30	8.94	8.91	-30	6,667	-0.45%
2021/09/02	20	8.83	0	0.00	8.82	20	6,701	0.30%
2021/09/01	0	0.00	90	8.99	8.95	-90	6,683	-1.35%
2021/08/31	10	8.99	0	0.00	8.98	10	6,581	0.15%
2021/08/30	0	0.00	50	8.92	8.92	-50	6,577	-0.76%
2021/08/25	0	0.00	30	8.63	8.66	-30	6,919	-0.43%
2021/08/24	0	0.00	10	8.48	8.49	-10	6,896	-0.15%
2021/08/20	10	8.27	0	0.00	8.24	10	7,203	0.14%
2021/08/19	10	8.38	0	0.00	8.32	10	7,253	0.14%
2021/08/06	30	8.93	0	0.00	8.88	30	8,959	0.33%
2021/08/04	0	0.00	30	8.92	8.88	-30	10,142	-0.30%
2021/08/03	0	0.00	1	8.83	8.88	-1	10,686	-0.01%
2021/07/28	40	8.70	0	0.00	8.74	40	11,760	0.34%
2021/07/27	38	8.91	0	0.00	8.86	38	12,590	0.30%
2021/07/26	0	0.00	52.5	8.93	8.89	-52.5	13,105	-0.40%
2021/07/23	43	8.81	32	8.83	8.90	11	14,266	0.08%
2021/07/22	10	8.63	10	8.62	8.63	0	14,785	0.00%
2021/07/21	81	8.74	1	8.85	8.65	80	15,431	0.52%
2021/07/20	75	8.84	3	8.86	8.80	72	16,210	0.44%
2021/07/19	35	8.92	140	8.89	8.91	-105	18,742	-0.56%	大賣/鉅額交易
2021/07/16	35	8.95	42	8.91	8.90	-7	21,815	-0.03%
2021/07/14	30	8.76	20	8.81	8.75	10	23,180	0.04%
2021/07/13	30	8.85	0	0.00	8.85	30	23,790	0.13%
2021/07/12	60	8.99	0	0.00	8.96	60	23,872	0.25%
2021/07/09	71	9.01	0	0.00	8.97	71	24,263	0.29%
2021/07/08	40	9.06	2	9.06	9.05	38	24,433	0.16%
2021/07/07	3	9.08	76	9.12	9.04	-73	24,871	-0.29%
2021/07/06	10	9.04	12	9.05	9.06	-2	25,186	-0.01%
2021/07/05	20	9.03	0	0.00	9.04	20	25,312	0.08%
2021/07/02	30	9.01	50	9.12	9.01	-20	25,414	-0.08%
2021/07/01	40.1	9.01	20	9.06	9.00	20.1	25,368	0.08%
2021/06/30	0	0.00	4.1	9.00	8.94	-4.1	25,199	-0.02%
2021/06/29	21	8.92	0	0.00	8.90	21	25,170	0.08%
2021/06/28	75	9.00	450	9.00	8.99	-375	25,123	-1.49%	大賣/鉅額交易
2021/06/25	2	9.13	50	9.07	9.03	-48	25,133	-0.19%
2021/06/24	60	9.05	82	9.12	9.14	-22	25,110	-0.09%
2021/06/22	0	0.00	1	9.00	8.97	-1	25,009	0.00%
2021/06/21	70	8.90	30	8.90	8.89	40	25,125	0.16%
2021/06/18	180	9.04	0	0.00	9.02	180	25,169	0.72%	大買/鉅額交易
2021/06/17	120	9.10	30	9.13	9.09	90	25,285	0.36%	大買/
2021/06/16	80	9.12	0	0.00	9.06	80	25,458	0.31%
2021/06/15	210	9.07	10	9.11	9.07	200	25,985	0.77%	大買/鉅額交易
2021/06/11	0	0.00	30	9.04	9.00	-30	25,989	-0.12%
2021/06/10	40	8.97	6	9.06	8.98	34	26,001	0.13%
2021/06/08	10	9.07	0	0.00	9.07	10	25,997	0.04%
2021/06/07	30	9.15	0	0.00	9.06	30	26,055	0.12%
2021/06/04	60	9.24	35.1	9.36	9.20	24.9	25,989	0.10%
2021/06/03	30	9.40	90.6	9.40	9.36	-60.6	25,963	-0.23%
2021/06/02	0	0.00	60.5	9.19	9.18	-60.5	25,793	-0.23%
2021/06/01	10	9.07	10	9.00	9.04	0	25,615	0.00%
2021/05/31	0	0.00	0.9	9.02	9.00	-0.9	25,654	0.00%
2021/05/28	0	0.00	30	9.05	9.01	-30	25,598	-0.12%
2021/05/27	0	0.00	10	8.92	8.91	-10	25,503	-0.04%
2021/05/26	10	8.80	0	0.00	8.93	10	25,520	0.04%
2021/05/25	60.2	9.00	41	9.10	8.93	19.2	25,292	0.08%
2021/05/24	0	0.00	0.5	8.96	8.96	-0.5	25,310	0.00%
2021/05/21	8	8.80	8	8.94	8.92	0	25,371	0.00%
2021/05/20	80	8.84	80	8.96	8.77	0	25,376	0.00%
2021/05/19	0	0.00	5	8.76	8.88	-5	25,292	-0.02%
2021/05/18	11	8.57	30	8.42	8.77	-19	25,200	-0.08%
2021/05/17	62.3	8.32	30	8.60	8.04	32.3	25,059	0.13%
2021/05/14	60	9.05	0	0.00	8.92	60	24,531	0.24%
2021/05/13	42	8.82	34	9.02	8.95	8	24,282	0.03%
2021/05/12	37	9.20	15	9.38	9.15	22	23,904	0.09%
2021/05/11	68.3	10.02	30	10.00	10.05	38.3	23,032	0.17%
2021/05/10	0	0.00	75	10.31	10.45	-75	22,545	-0.33%
2021/05/07	40	10.35	50	10.30	10.25	-10	22,474	-0.04%
2021/05/06	0	0.00	21	10.26	10.20	-21	22,267	-0.09%
2021/05/05	1	10.15	31	10.25	10.15	-30	21,959	-0.14%
2021/05/04	32	9.94	5	9.95	9.98	27	21,897	0.12%
2021/05/03	43.3	10.46	35	10.42	10.40	8.3	21,130	0.04%
2021/04/29	15.6	10.76	25.2	10.92	10.80	-9.6	20,756	-0.05%
2021/04/28	30.2	10.25	42	10.47	10.55	-11.8	19,900	-0.06%
2021/04/27	68	10.78	49	10.51	10.45	19	19,460	0.10%
2021/04/26	65.1	10.72	6	10.70	10.65	59.1	19,166	0.31%
2021/04/23	154	11.55	83	11.23	11.05	71	18,381	0.39%	大買/
2021/04/22	132.3	10.80	241.4	10.72	11.10	-109.1	16,093	-0.68%	大買/大賣/鉅額交易
2021/04/21	0	0.00	21	10.09	10.10	-21	13,194	-0.16%
2021/04/20	101	10.13	76	10.01	10.10	25	12,851	0.19%	大買/
2021/04/19	11	9.89	50	9.81	9.90	-39	12,155	-0.32%
2021/04/16	20	9.47	1	9.53	9.51	19	11,828	0.16%
2021/04/15	10	9.42	4.1	9.47	9.51	5.9	11,929	0.05%
2021/04/14	5	9.23	100	9.23	9.28	-95	11,754	-0.81%
2021/04/13	22	9.43	171	9.24	9.18	-149	12,099	-1.23%	大賣/鉅額交易
2021/04/12	23.1	9.33	55.3	9.21	9.32	-32.2	11,918	-0.27%
2021/04/09	0	0.00	80	9.11	9.10	-80	12,116	-0.66%
2021/04/08	0	0.00	50	9.04	9.05	-50	12,404	-0.40%
2021/04/06	10	8.88	30	8.95	8.90	-20	13,894	-0.14%
2021/04/01	2	8.96	10	8.93	8.89	-8	14,778	-0.05%
2021/03/31	0	0.00	5.2	8.93	8.94	-5.2	15,087	-0.03%
2021/03/29	0.1	8.92	35	8.88	8.93	-34.9	15,755	-0.22%
2021/03/26	1	8.83	2	8.82	8.83	-1	16,693	-0.01%
2021/03/25	0.1	8.75	0	0.00	8.70	0.1	16,838	0.00%
2021/03/24	24	8.72	0	0.00	8.71	24	16,979	0.14%
2021/03/23	2	8.88	0	0.00	8.82	2	16,972	0.01%
2021/03/22	21	8.85	0	0.00	8.91	21	17,138	0.12%
2021/03/19	3	9.01	4	9.00	9.01	-1	17,440	-0.01%
2021/03/18	30.3	9.13	14	9.19	9.16	16.3	18,251	0.09%
2021/03/17	30.2	8.96	0	0.00	8.96	30.2	17,861	0.17%
2021/03/16	90	8.98	0	0.00	9.00	90	18,116	0.50%
2021/03/15	5	8.96	0	0.00	8.96	5	18,643	0.03%
2021/03/12	30	8.99	0	0.00	9.00	30	19,372	0.15%
2021/03/11	0	0.00	20	9.06	9.06	-20	19,676	-0.10%
2021/03/10	0	0.00	3	9.02	9.00	-3	20,282	-0.01%
2021/03/09	0	0.00	1	8.96	8.96	-1	21,948	0.00%
2021/03/08	2	8.92	0	0.00	8.92	2	23,443	0.01%
2021/03/05	9	8.98	20	8.97	8.95	-11	26,014	-0.04%
2021/03/04	41	9.05	0	0.00	9.01	41	27,208	0.15%
2021/03/03	10	9.00	0	0.00	9.04	10	27,421	0.04%
2021/02/26	0	0.00	2	9.05	9.09	-2	27,636	-0.01%
2021/02/24	12	9.03	0	0.00	8.96	12	27,639	0.04%
2021/02/23	0	0.00	15	9.13	9.13	-15	27,486	-0.05%
2021/02/19	2	8.94	0	0.00	8.99	2	27,316	0.01%
2021/02/18	22.5	9.00	10	8.95	9.01	12.5	27,282	0.05%
2021/02/17	10	8.72	10	8.87	8.91	0	27,204	0.00%
2021/02/05	2	8.59	0	0.00	8.57	2	27,010	0.01%
2021/02/03	1	8.57	0	0.00	8.59	1	27,159	0.00%
2021/02/02	0	0.00	0.3	8.57	8.57	-0.3	27,246	0.00%
2021/02/01	0	0.00	2	8.42	8.47	-2	27,357	-0.01%
2021/01/29	2.1	8.51	0	0.00	8.34	2.1	27,278	0.01%
2021/01/28	12	8.69	0	0.00	8.64	12	27,095	0.04%
2021/01/27	40	8.83	10	8.90	8.80	30	27,005	0.11%
2021/01/26	24	8.76	0	0.00	8.80	24	26,952	0.09%
2021/01/25	22	8.88	10	9.00	8.99	12	26,723	0.04%
2021/01/22	17	8.89	0	0.00	8.94	17	26,656	0.06%
2021/01/21	21	9.15	30	9.05	9.04	-9	26,503	-0.03%
2021/01/20	0	0.00	170	8.98	8.97	-170	26,179	-0.65%	大賣/鉅額交易
2021/01/19	205	9.22	5	9.19	9.20	200	25,958	0.77%	大買/鉅額交易
2021/01/18	0	0.00	161	8.90	8.98	-161	25,545	-0.63%	大賣/鉅額交易
2021/01/15	21	9.02	6	9.12	9.08	15	25,420	0.06%
2021/01/14	0	0.00	360	9.20	9.14	-360	25,126	-1.43%	大賣/鉅額交易
2021/01/13	20	9.35	0	9.41	9.29	20	24,880	0.08%
2021/01/12	1.1	9.21	0	0.00	9.25	1.1	24,771	0.00%
2021/01/11	5	9.49	2	9.50	9.51	3	24,398	0.01%
2021/01/08	20	9.78	0	0.00	9.78	20	24,098	0.08%
2021/01/07	0	0.00	5.1	10.00	9.94	-5.1	23,797	-0.02%
2021/01/06	24	9.89	0	0.00	9.79	24	23,490	0.10%
2021/01/05	39	10.04	50	10.05	10.05	-11	22,877	-0.05%
2021/01/04	0	0.00	13	10.17	10.25	-13	22,612	-0.06%
2020/12/31	0.1	10.00	4	10.03	10.00	-3.9	22,054	-0.02%
2020/12/30	210	10.01	153.7	10.09	10.00	56.3	21,622	0.26%	大買/大賣/
2020/12/29	16	10.35	9	10.22	10.35	7	20,837	0.03%
2020/12/28	0	0.00	62.1	10.00	10.10	-62.1	19,890	-0.31%
2020/12/25	104	9.67	0	0.00	9.70	104	18,950	0.55%	大買/鉅額交易
2020/12/24	39.1	9.61	9	9.59	9.60	30.1	18,625	0.16%
2020/12/23	141	9.42	31	9.48	9.48	110	18,262	0.60%	大買/鉅額交易
2020/12/22	145	9.36	397.3	9.78	9.39	-252.3	18,028	-1.40%	大買/大賣/鉅額交易
2020/12/21	30	9.32	55	9.32	9.31	-25	17,152	-0.15%
2020/12/18	80	9.28	64	9.31	9.29	16	17,057	0.09%
2020/12/17	10	9.21	0	0.00	9.23	10	17,001	0.06%
2020/12/16	2.3	9.42	22	9.34	9.27	-19.7	16,876	-0.12%
2020/12/15	303	9.25	84	9.30	9.21	219	16,610	1.32%	大買/鉅額交易
2020/12/14	125	9.32	440.1	9.26	9.46	-315.1	16,176	-1.95%	大買/大賣/鉅額交易
2020/12/11	30	8.93	22	8.86	8.81	8	15,284	0.05%
2020/12/10	321	8.96	0	0.00	8.90	321	15,159	2.12%	大買/鉅額交易
2020/12/09	0.1	8.80	482	8.93	8.92	-481.9	14,908	-3.23%	大賣/鉅額交易
2020/12/08	165	8.77	48	8.71	8.70	117	14,513	0.81%	大買/鉅額交易
2020/12/07	20	9.14	3	9.25	9.12	17	13,856	0.12%
2020/12/04	369	9.28	72	9.33	9.28	297	13,621	2.18%	大買/鉅額交易
2020/12/03	121	9.57	22.3	9.64	9.28	98.7	13,063	0.76%	大買/
2020/12/02	465.3	9.60	422.3	9.65	9.65	43	11,706	0.37%	大買/大賣/
2020/12/01	21.3	9.07	105	9.06	9.10	-83.7	10,290	-0.81%	大賣/
2020/11/30	107.1	8.61	137.5	8.89	8.99	-30.4	7,751	-0.39%	大買/大賣/
2020/11/27	90.5	8.15	0	0.00	8.18	90.5	6,575	1.38%
2020/11/26	165	7.98	1	8.07	8.04	164	6,331	2.59%	大買/鉅額交易
2020/11/23	0.5	7.68	30	7.70	7.71	-29.5	6,323	-0.47%
2020/11/20	5	7.69	24	7.69	7.68	-19	6,314	-0.30%
2020/11/11	0	0.00	1	7.73	7.74	-1	7,425	-0.01%
2020/11/10	0	0.00	30	7.66	7.63	-30	7,482	-0.40%
2020/11/09	30	7.55	1	7.63	7.64	29	7,573	0.38%
2020/11/05	0	0.00	30.1	7.44	7.44	-30.1	7,813	-0.39%
2020/11/02	100	7.32	0	0.00	7.34	100	8,148	1.23%
2020/10/30	30	7.34	30	7.43	7.33	0	8,185	0.00%
2020/10/29	30	7.33	0	0.00	7.40	30	8,239	0.36%
2020/10/27	5	7.54	0	0.00	7.56	5	8,195	0.06%
2020/10/26	174	7.55	0	0.00	7.56	174	8,174	2.13%	大買/鉅額交易
2020/10/16	30	7.51	4	7.50	7.44	26	8,838	0.29%
2020/10/07	5	7.67	31.4	7.64	7.63	-26.4	9,282	-0.28%
2020/10/05	30	7.52	0	0.00	7.52	30	9,497	0.32%
2020/09/30	2	7.55	0	0.00	7.54	2	9,557	0.02%
2020/09/28	0	0.00	60	7.61	7.73	-60	9,611	-0.62%
2020/09/25	30	7.46	0	0.00	7.46	30	9,578	0.31%
2020/09/24	30	7.58	0	0.00	7.51	30	9,479	0.32%
2020/09/22	30	8.08	30	8.14	8.09	0	9,202	0.00%
2020/09/21	0	0.00	1	8.27	8.25	-1	9,054	-0.01%
2020/09/16	30	8.24	0	0.00	8.20	30	8,960	0.33%
2020/09/11	0	0.00	2	8.45	8.34	-2	8,839	-0.02%
2020/09/10	2	8.44	30	8.40	8.39	-28	8,717	-0.32%
2020/09/09	0	0.00	30	8.23	8.32	-30	8,627	-0.35%
2020/09/08	0	0.00	2	8.33	8.29	-2	8,513	-0.02%
2020/09/07	1.5	8.35	23	8.30	8.30	-21.5	8,457	-0.25%
2020/09/04	27	8.05	28	8.14	8.16	-1	8,184	-0.01%
2020/09/03	30	8.15	28	8.18	8.12	2	8,110	0.02%
2020/09/02	31	8.11	0	0.00	8.08	31	8,035	0.39%
2020/08/31	61	8.25	16	8.20	8.17	45	8,022	0.56%
2020/08/28	64	8.15	3	8.12	8.12	61	7,868	0.78%
2020/08/27	20	8.10	20	8.10	8.10	0	7,843	0.00%
2020/08/26	0	0.00	36	8.05	8.00	-36	7,693	-0.47%
2020/08/25	0	0.00	1.5	8.03	8.01	-1.5	7,963	-0.02%
2020/08/24	0	7.95	0	0.00	7.97	0	7,889	0.00%
2020/08/21	70	8.02	0	0.00	7.95	70	7,870	0.89%
2020/08/20	60	7.88	1	8.08	7.77	59	7,681	0.77%
2020/08/19	0	0.00	3	8.13	8.10	-3	7,487	-0.04%
2020/08/18	0	0.00	1	8.15	8.11	-1	7,395	-0.01%
2020/08/17	45	8.07	202.5	8.07	8.15	-157.5	7,234	-2.18%	大賣/鉅額交易
2020/08/13	50	7.86	20	7.84	7.77	30	6,556	0.46%
2020/08/12	161	8.13	100	8.12	8.01	61	6,386	0.96%	大買/
2020/08/11	10	8.02	11.3	7.99	8.00	-1.3	6,152	-0.02%
2020/08/10	19	7.97	45	7.88	7.99	-26	6,005	-0.43%
2020/08/07	43	7.76	33	7.84	7.75	10	5,832	0.17%
2020/08/06	4	7.75	0	7.68	7.71	4	5,736	0.07%
2020/08/05	1	7.71	20	7.72	7.70	-19	5,722	-0.33%
2020/08/04	30.5	7.64	42	7.65	7.69	-11.5	5,730	-0.20%
2020/08/03	20	7.52	0	0.00	7.53	20	5,657	0.35%
2020/07/31	10	7.45	0	0.00	7.47	10	5,632	0.18%
2020/07/29	0	0.00	21	7.45	7.46	-21	5,665	-0.37%
2020/07/28	40	7.32	0	0.00	7.26	40	5,673	0.71%
2020/07/24	11	7.69	10	7.70	7.57	1	5,689	0.02%
2020/07/23	10	7.66	22	7.74	7.73	-12	5,572	-0.22%
2020/07/22	20	7.58	56	7.61	7.52	-36	5,354	-0.67%
2020/07/21	12	7.43	46	7.44	7.44	-34	5,245	-0.65%
2020/07/20	0	0.00	40	7.42	7.41	-40	5,264	-0.76%
2020/07/17	119	7.50	116	7.54	7.39	3	5,250	0.06%	大買/大賣/
2020/07/15	50	7.22	0	0.00	7.18	50	4,939	1.01%
2020/07/14	20	7.25	9	7.30	7.28	11	4,911	0.22%
2020/07/13	0	0.00	30	7.38	7.39	-30	4,844	-0.62%
2020/07/10	10	7.35	15	7.25	7.23	-5	4,793	-0.10%
2020/07/08	10	7.20	10	7.24	7.26	0	4,709	0.00%
2020/07/07	0	0.00	10	7.23	7.17	-10	4,781	-0.21%
2020/07/03	0	0.00	5	7.08	7.07	-5	4,996	-0.10%
2020/07/02	0	0.00	10	7.09	7.10	-10	5,039	-0.20%
2020/06/30	0	0.00	2	7.05	7.10	-2	5,143	-0.04%
2020/06/24	0	0.00	2	7.12	7.08	-2	5,252	-0.04%
2020/06/22	0	0.00	24	7.20	7.17	-24	5,351	-0.45%
2020/06/18	25.1	7.09	25	7.11	7.09	0.1	5,601	0.00%
2020/06/15	10	6.86	0	0.00	6.85	10	5,817	0.17%
2020/06/08	0	0.00	10	7.15	7.12	-10	6,344	-0.16%
2020/06/05	0	0.00	20	7.06	7.05	-20	6,283	-0.32%
2020/06/04	40	7.02	3	7.00	7.03	37	6,318	0.59%
2020/06/03	0	0.00	1	6.97	6.97	-1	6,333	-0.02%
2020/06/02	4	6.88	0	0.00	6.85	4	6,243	0.06%
2020/06/01	30	6.89	25	6.92	6.83	5	6,223	0.08%
2020/05/28	8	6.80	0	0.00	6.74	8	5,929	0.13%
2020/05/22	0	0.00	10	6.79	6.73	-10	6,036	-0.17%
2020/05/15	0	0.00	65	6.73	6.74	-65	5,955	-1.09%
2020/05/13	1	6.88	90	6.88	6.87	-89	5,914	-1.50%
2020/05/11	3	7.01	0	0.00	6.98	3	5,906	0.05%
2020/05/08	20	6.99	0	0.00	6.93	20	5,884	0.34%
2020/05/06	1	6.82	51.3	6.85	6.83	-50.3	5,876	-0.86%
2020/04/30	0	0.00	20.2	7.10	7.12	-20.2	5,819	-0.35%
2020/04/27	1	6.74	0	0.00	6.83	1	5,776	0.02%
2020/04/23	0	0.00	35	6.71	6.71	-35	5,712	-0.61%
2020/04/17	0	0.00	3	6.90	6.79	-3	5,616	-0.05%
2020/04/14	1	6.72	0	0.00	6.83	1	5,629	0.02%
2020/04/13	1	6.78	0	0.00	6.75	1	5,567	0.02%
2020/04/10	20	6.45	20	6.66	6.70	0	5,539	0.00%
2020/04/09	20	6.21	20	6.38	6.38	0	5,416	0.00%
2020/04/08	30	6.03	0	0.00	6.15	30	5,245	0.57%
2020/04/01	0	0.00	20	5.88	5.89	-20	5,113	-0.39%
2020/03/31	20	5.75	2	5.83	5.85	18	5,206	0.35%
2020/03/27	0	0.00	5	5.78	5.67	-5	5,126	-0.10%
2020/03/25	7	5.57	0	0.00	5.56	7	5,031	0.14%
2020/03/19	2	5.21	0	0.00	5.00	2	4,683	0.04%
2020/03/13	3	6.06	0	0.00	6.04	3	4,255	0.07%
2020/03/12	4	6.72	6	6.58	6.47	-2	3,951	-0.05%
2020/03/11	0	0.00	15	6.98	6.95	-15	3,824	-0.39%
2020/03/10	0	0.00	2	6.92	6.98	-2	3,811	-0.05%
2020/03/09	2	7.03	0	0.00	7.00	2	3,823	0.05%
2020/02/25	2	7.14	0	0.00	7.14	2	3,659	0.05%
2020/02/03	5	7.16	0	0.00	7.18	5	4,517	0.11%
2020/01/31	5	7.24	0	0.00	7.36	5	4,556	0.11%
2020/01/30	7	7.32	0	0.00	7.24	7	4,588	0.15%
2020/01/15	10	7.70	0	0.00	7.72	10	4,962	0.20%
2020/01/13	0	0.00	10	7.78	7.80	-10	5,487	-0.18%
2020/01/10	1	7.62	0	0.00	7.71	1	5,662	0.02%
2020/01/08	5	7.50	0	0.00	7.42	5	6,170	0.08%
2020/01/07	12	7.59	0	0.00	7.56	12	6,276	0.19%
2020/01/06	2	7.64	0	0.00	7.62	2	6,445	0.03%
2020/01/03	13	7.79	0	0.00	7.74	13	6,450	0.20%
2019/12/31	0	0.00	0.5	7.73	7.78	-0.5	6,524	-0.01%
2019/12/25	0	0.00	1	7.90	7.85	-1	6,381	-0.02%
2019/12/19	0	0.00	3	7.97	7.93	-3	6,953	-0.04%
2019/12/16	10	7.90	0	0.00	7.88	10	7,097	0.14%
2019/12/06	10	7.84	0	0.00	7.79	10	7,243	0.14%
2019/12/05	1	7.74	0	0.00	7.74	1	7,338	0.01%
2019/12/04	3	7.67	0	0.00	7.71	3	7,360	0.04%
2019/12/03	2	7.77	0	0.00	7.75	2	7,381	0.03%
2019/11/28	1	7.85	0	0.00	7.84	1	7,404	0.01%
2019/11/26	0	0.00	0.1	7.84	7.87	-0.1	7,466	0.00%
2019/11/04	0	0.00	0.3	8.10	8.12	-0.3	6,762	0.00%
2019/10/24	0	0.00	5	8.34	8.31	-5	6,553	-0.08%
2019/10/23	0	0.00	55	8.39	8.35	-55	6,464	-0.85%
2019/10/22	0	0.00	10	8.48	8.30	-10	6,240	-0.16%
2019/10/21	0	0.00	13	8.32	8.39	-13	6,043	-0.22%
2019/10/18	0	0.00	24	8.19	8.11	-24	5,680	-0.42%
2019/10/17	3	8.16	0	0.00	8.16	3	5,470	0.05%
2019/10/15	0	0.00	1	8.03	8.03	-1	4,854	-0.02%
2019/10/07	0	0.00	1	7.81	7.84	-1	4,400	-0.02%
2019/10/04	2	7.78	0	0.00	7.78	2	4,382	0.05%
2019/09/23	0	0.00	10	8.11	8.08	-10	3,883	-0.26%
2019/09/16	0	0.00	2	7.99	7.91	-2	3,807	-0.05%
2019/09/12	0	0.00	4	7.95	7.96	-4	3,816	-0.10%
2019/09/05	10	7.74	2	7.74	7.76	8	3,643	0.22%
2019/08/22	0	0.00	0	7.46	7.46	0	4,484	0.00%
2019/08/06	10	7.29	0	0.00	7.31	10	7,336	0.14%
2019/08/05	30	7.34	0	0.00	7.28	30	7,347	0.41%
2019/08/02	10	7.52	0	0.00	7.50	10	7,226	0.14%
2019/07/31	5	7.68	0	0.00	7.70	5	7,304	0.07%
2019/07/30	5	7.70	0	0.00	7.69	5	7,306	0.07%
2019/07/24	5	7.73	0	0.00	7.73	5	7,310	0.07%
2019/07/22	5	7.73	0	0.00	7.73	5	7,309	0.07%
2019/07/16	10	7.74	0	0.00	7.74	10	7,439	0.13%
2019/07/15	5	7.78	0	0.00	7.76	5	7,433	0.07%
2019/07/10	10	7.76	0	0.00	7.76	10	7,477	0.13%
2019/07/09	5	7.78	0	0.00	7.75	5	7,459	0.07%
2019/07/08	17	7.80	0	0.00	7.78	17	7,481	0.23%
2019/07/05	5	7.81	0	0.00	7.80	5	7,524	0.07%
2019/07/02	5	7.75	0	0.00	7.75	5	7,707	0.06%
2019/07/01	33	7.78	0	0.00	7.74	33	7,880	0.42%
2019/06/28	5	7.75	0	0.00	7.77	5	7,823	0.06%
2019/06/18	5	7.87	0	0.00	7.82	5	8,680	0.06%
2019/06/17	10	7.95	0	0.00	7.93	10	8,662	0.12%
2019/06/14	10	7.96	0	0.00	7.91	10	8,659	0.12%
2019/06/13	10	7.95	0	0.00	7.89	10	8,638	0.12%
2019/06/12	5	8.00	0	0.00	7.98	5	8,672	0.06%
2019/06/11	25	8.15	0	0.00	8.03	25	8,608	0.29%
2019/06/05	0	0.00	10	8.36	8.33	-10	8,332	-0.12%
2019/06/04	14	8.41	0	0.00	8.32	14	8,312	0.17%
2019/06/03	14	8.42	0	0.00	8.45	14	8,225	0.17%
2019/05/30	0	0.00	15	8.39	8.41	-15	8,132	-0.18%
2019/05/28	0	0.00	25	8.61	8.32	-25	8,080	-0.31%
2019/05/27	0	0.00	50	8.52	8.53	-50	7,814	-0.64%
2019/05/20	12	8.14	12	8.08	8.21	0	7,286	0.00%
2019/05/17	10	8.26	10	8.24	8.08	0	7,178	0.00%
2019/05/14	14	7.79	4	7.85	7.90	10	6,379	0.16%
2019/05/13	10	7.82	2	7.86	7.82	8	6,246	0.13%
2019/05/10	10	7.81	0	0.00	7.82	10	6,238	0.16%
2019/05/09	4	7.93	0	0.00	7.91	4	6,196	0.06%
2019/05/06	10	7.76	0	0.00	7.73	10	6,037	0.17%
2019/04/30	10	7.79	0	0.00	7.80	10	6,014	0.17%
2019/04/26	10	7.81	0	0.00	7.78	10	6,123	0.16%
2019/04/25	10	7.82	0	0.00	7.83	10	6,155	0.16%
2019/04/23	0	0.00	2	7.90	7.90	-2	6,436	-0.03%
2019/04/19	11	7.75	0	0.00	7.71	11	6,337	0.17%
2019/04/18	10	7.79	0	0.00	7.71	10	6,431	0.16%
2019/04/16	10	7.80	0	0.00	7.75	10	6,895	0.15%
2019/04/15	4	7.81	0	0.00	7.80	4	6,894	0.06%
2019/04/12	1	7.83	0	0.00	7.78	1	6,931	0.01%
2019/04/11	2	7.85	7	7.91	7.85	-5	6,916	-0.07%
2019/04/03	10	7.69	0	0.00	7.69	10	6,798	0.15%
2019/04/02	2	7.67	0	0.00	7.65	2	6,776	0.03%
2019/04/01	5	7.71	0	0.00	7.69	5	6,715	0.07%
2019/03/28	0	0.00	5	8.13	8.10	-5	6,262	-0.08%
2019/03/27	15	8.03	15	8.05	8.04	0	6,021	0.00%
2019/03/15	30	8.04	30	8.06	8.02	0	7,059	0.00%
2019/03/13	0	0.00	1	8.01	7.96	-1	7,344	-0.01%
2019/03/08	0	0.00	20	7.90	7.91	-20	7,764	-0.26%
2019/03/07	0	0.00	5	8.02	7.89	-5	7,872	-0.06%
2019/03/05	0	0.00	5	7.87	7.92	-5	8,223	-0.06%
2019/02/26	0	0.00	1	7.93	7.93	-1	8,401	-0.01%
2019/02/19	0	0.00	5	7.75	7.60	-5	8,298	-0.06%
2019/02/14	0	0.00	3	7.39	7.39	-3	7,884	-0.04%
2019/02/13	40	7.41	42	7.41	7.40	-2	7,870	-0.03%
2019/01/28	2	7.28	0	0.00	7.26	2	7,867	0.03%
2019/01/18	0	0.00	7	7.35	7.35	-7	8,687	-0.08%
2019/01/15	0	0.00	100	7.11	7.11	-100	8,627	-1.16%
2019/01/11	0	0.00	2	7.20	7.18	-2	8,787	-0.02%
2019/01/10	0	0.00	6	7.25	7.17	-6	8,870	-0.07%
2019/01/09	21	7.37	15	7.35	7.24	6	8,862	0.07%
2018/12/25	2	6.95	0	0.00	7.02	2	9,900	0.02%
2018/12/17	11	7.45	10	7.50	7.45	1	11,321	0.01%
2018/12/13	30	7.69	20	7.65	7.52	10	11,287	0.09%
2018/12/07	0	0.00	10	8.13	8.29	-10	10,391	-0.10%
2018/12/06	20	8.07	10	8.15	7.99	10	10,188	0.10%
2018/12/04	0	0.00	16	8.17	8.20	-16	9,988	-0.16%
2018/11/30	0	0.00	10	7.80	7.86	-10	9,691	-0.10%
2018/11/29	0	0.00	5	7.76	7.70	-5	9,638	-0.05%
2018/11/28	0	0.00	1	7.70	7.70	-1	9,597	-0.01%
2018/11/26	0	0.00	1	7.53	7.55	-1	9,548	-0.01%
2018/11/22	2	7.31	0	0.00	7.25	2	9,483	0.02%
2018/10/29	12	6.95	2	6.96	6.93	10	9,551	0.10%
2018/10/22	0	0.00	2	7.28	7.32	-2	8,915	-0.02%
2018/10/17	20	7.63	0	0.00	7.47	20	8,701	0.23%
2018/10/16	2	7.52	0	0.00	7.54	2	8,711	0.02%
2018/10/15	0	0.00	2	7.73	7.66	-2	8,824	-0.02%
2018/10/12	3	7.52	0	0.00	7.68	3	9,007	0.03%
2018/10/09	10	8.22	0	0.00	8.10	10	9,074	0.11%
2018/10/08	10	8.27	0	0.00	8.21	10	8,964	0.11%
2018/10/05	0	0.00	293	8.17	8.19	-293	9,038	-3.24%	大賣/鉅額交易
2018/10/04	20	8.54	15	8.56	8.46	5	8,728	0.06%
2018/09/28	5	8.41	10	8.41	8.40	-5	8,133	-0.06%
2018/09/26	27	8.48	17	8.53	8.64	10	7,748	0.13%
2018/09/14	0	0.00	1	8.12	8.14	-1	6,942	-0.01%
2018/09/11	0	0.00	10	8.11	8.11	-10	7,327	-0.14%
2018/09/10	10	8.06	10	8.17	8.00	0	7,428	0.00%
2018/09/07	20	8.13	20	8.18	8.13	0	7,424	0.00%
2018/09/06	20	8.18	10	8.24	8.18	10	7,644	0.13%
2018/09/05	10	8.30	0	0.00	8.23	10	7,897	0.13%
2018/09/03	50	8.43	10	8.40	8.41	40	8,329	0.48%
2018/08/30	0	0.00	5	8.29	8.28	-5	10,720	-0.05%
2018/08/29	0	0.00	29	8.26	8.25	-29	10,681	-0.27%
2018/08/27	0	0.00	10	8.18	8.15	-10	10,554	-0.09%
2018/08/24	29	8.13	10	8.18	8.13	19	10,553	0.18%
2018/08/22	0	0.00	20	8.16	8.13	-20	10,833	-0.18%
2018/08/20	0	0.00	5	7.98	7.96	-5	10,771	-0.05%
2018/08/14	20	8.10	0	0.00	8.02	20	10,793	0.19%
2018/08/08	0	0.00	10	8.21	8.17	-10	11,197	-0.09%
2018/08/07	0	0.00	12	8.14	8.14	-12	11,223	-0.11%
2018/08/06	0	0.00	3	8.10	8.12	-3	11,211	-0.03%
2018/08/03	10	8.12	0	0.00	8.09	10	11,213	0.09%
2018/08/02	10	8.15	0	0.00	8.08	10	11,255	0.09%
2018/07/31	0	0.00	10	8.20	8.16	-10	11,110	-0.09%
2018/07/30	20	8.16	0	0.00	8.16	20	11,090	0.18%
2018/07/27	0	0.00	10	8.29	8.22	-10	11,054	-0.09%
2018/07/24	2	8.23	2	8.16	8.17	0	10,971	0.00%
2018/07/23	0	0.00	10	8.14	8.18	-10	10,944	-0.09%
2018/07/20	15	8.11	0	0.00	8.12	15	10,870	0.14%
2018/07/19	21	8.23	41	8.34	8.27	-20	10,687	-0.19%
2018/07/18	105	8.24	55	8.34	8.22	50	10,370	0.48%	大買/
2018/07/17	10	8.22	10	8.30	8.05	0	10,052	0.00%
2018/07/16	0	0.00	1	8.19	8.07	-1	9,855	-0.01%
2018/07/13	11	8.16	10	8.28	8.15	1	9,819	0.01%
2018/07/12	0	0.00	10	7.92	7.93	-10	9,703	-0.10%
2018/07/06	25	7.78	30	7.82	7.80	-5	9,904	-0.05%
2018/07/05	0	0.00	1	7.97	7.94	-1	9,806	-0.01%
2018/07/04	5	8.06	0	0.00	8.06	5	9,853	0.05%
2018/07/03	0	0.00	11	8.15	8.05	-11	9,980	-0.11%
2018/07/02	10	8.32	0	0.00	8.25	10	9,946	0.10%
2018/06/29	0	0.00	2	8.39	8.44	-2	10,225	-0.02%
2018/06/28	2	8.35	3	8.50	8.39	-1	10,246	-0.01%
2018/06/27	10	8.37	32	8.46	8.37	-22	10,252	-0.21%
2018/06/26	0	0.00	10	8.29	8.36	-10	10,328	-0.10%
2018/06/25	6	8.40	43	8.45	8.35	-37	10,326	-0.36%
2018/06/22	11	8.41	0	0.00	8.40	11	10,589	0.10%
2018/06/21	61	8.67	67	8.63	8.54	-6	10,704	-0.06%
2018/06/20	36	8.40	13	8.39	8.42	23	10,683	0.22%
2018/06/19	22	8.53	10	8.53	8.49	12	11,333	0.11%
2018/06/15	20	8.56	23	8.53	8.61	-3	11,238	-0.03%
2018/06/14	79	8.60	55	8.61	8.47	24	11,222	0.21%
2018/06/13	96	8.54	42	8.56	8.47	54	10,993	0.49%
2018/06/12	66	8.74	56	8.74	8.64	10	10,771	0.09%
2018/06/11	57	8.82	35	8.86	8.73	22	10,531	0.21%
2018/06/08	224	9.21	47	9.18	8.92	177	10,175	1.74%	大買/鉅額交易
2018/06/07	123	8.35	112	8.48	8.87	11	8,713	0.13%	大買/大賣/
2018/05/30	2	8.14	0	0.00	8.16	2	7,465	0.03%
2018/05/28	0	0.00	4	8.09	8.11	-4	7,127	-0.06%
2018/05/25	4	8.19	4	8.17	8.09	0	7,156	0.00%
2018/05/17	0	0.00	40	8.09	8.01	-40	7,002	-0.57%
2018/05/15	0	0.00	3	7.91	7.86	-3	6,949	-0.04%
2018/05/03	0	0.00	10	7.60	7.54	-10	7,174	-0.14%
2018/04/09	2	7.95	2	8.01	7.92	0	8,635	0.00%
2018/04/03	0	0.00	5	8.09	8.10	-5	8,562	-0.06%
2018/04/02	10	8.00	0	0.00	8.21	10	8,524	0.12%
2018/03/30	3	8.00	0	0.00	8.00	3	8,262	0.04%
2018/03/29	4	8.10	4	8.09	8.02	0	8,349	0.00%
2018/03/27	2	8.18	4	8.03	8.04	-2	9,280	-0.02%
2018/03/26	4	7.94	0	0.00	7.98	4	9,156	0.04%
2018/03/22	12	7.91	29	7.95	8.00	-17	9,121	-0.19%
2018/03/21	2	7.56	0	0.00	7.54	2	8,447	0.02%
2018/03/14	8	7.59	8	7.62	7.62	0	9,029	0.00%
2018/03/12	14	7.63	4	7.55	7.55	10	9,652	0.10%
2018/02/23	5	7.70	0	0.00	7.63	5	13,066	0.04%
2018/02/21	0	0.00	40	7.44	7.45	-40	13,403	-0.30%
2018/01/19	0	0.00	21	8.03	7.96	-21	12,690	-0.17%
2018/01/18	5	8.13	0	0.00	8.09	5	12,489	0.04%
2018/01/16	5	8.18	5	8.19	8.18	0	12,370	0.00%
2018/01/10	10	8.28	0	0.00	8.21	10	12,433	0.08%
2018/01/05	0	0.00	20	8.08	8.09	-20	11,977	-0.17%
2018/01/04	0	0.00	3	8.16	8.15	-3	11,951	-0.03%