中工 (2515)-陽信-石牌券商分點個股進出

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
15.35
漲跌
▼0.30
漲幅
-1.92%
成交量
26,886張
產業
上市營建類股
423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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/23	0	0.00	3	15.30	15.35	-3	64,418	0.00%
2024/05/22	5	15.60	1	15.65	15.65	4	64,264	0.01%
2024/05/21	6	15.84	2	15.73	15.65	4	64,167	0.01%
2024/05/20	10	16.20	0	0.00	16.10	10	64,168	0.02%
2024/05/17	5	16.30	15	16.33	16.30	-10	64,104	-0.02%
2024/05/16	3	16.23	21	15.91	16.05	-18	64,593	-0.03%
2024/05/15	32	15.93	4	15.93	15.85	28	64,408	0.04%
2024/05/14	3	15.97	14	16.02	15.95	-11	64,151	-0.02%
2024/05/13	65	16.05	9	16.01	16.05	56	63,775	0.09%
2024/05/10	5	16.31	4	16.23	16.15	1	63,456	0.00%
2024/05/09	28	16.40	12	16.51	16.10	16	63,158	0.03%
2024/05/08	15	16.17	0	0.00	16.40	15	62,503	0.02%
2024/05/07	30	16.73	7	16.69	16.50	23	61,674	0.04%
2024/05/06	17	17.20	2	17.20	17.20	15	60,357	0.02%
2024/05/03	59	17.41	112	17.47	17.45	-53	59,571	-0.09%	大賣/
2024/05/02	30	17.94	25	18.00	17.65	5	58,370	0.01%
2024/04/30	259	18.05	134	17.87	17.70	125	56,762	0.22%	大買/大賣/鉅額交易
2024/04/29	62	18.58	73	18.88	18.70	-11	54,709	-0.02%
2024/04/26	77	17.30	175	17.82	18.00	-98	51,423	-0.19%	大賣/
2024/04/25	36	17.44	81	17.58	17.40	-45	48,615	-0.09%
2024/04/24	99	17.02	281	17.03	16.85	-182	45,880	-0.40%	大賣/鉅額交易
2024/04/23	191	16.76	145	16.83	16.85	46	44,270	0.10%	大買/大賣/
2024/04/22	294	17.51	150	17.85	16.70	144	41,457	0.35%	大買/大賣/鉅額交易
2024/04/19	584	16.76	342	16.60	17.45	242	35,762	0.68%	大買/大賣/鉅額交易
2024/04/18	97	15.97	77	16.23	16.80	20	30,884	0.06%
2024/04/17	12	15.29	0	0.00	15.30	12	28,301	0.04%
2024/04/16	6	15.38	34	15.46	15.15	-28	28,186	-0.10%
2024/04/15	5	16.12	11	15.91	15.85	-6	27,466	-0.02%
2024/04/12	0	0.00	2	15.80	16.00	-2	27,152	-0.01%
2024/04/11	16	15.85	33.2	15.77	15.90	-17.2	27,137	-0.06%
2024/04/10	74	16.20	22	16.55	16.00	52	26,713	0.19%
2024/04/09	48	16.48	86	16.51	16.60	-38	25,244	-0.15%
2024/04/08	13	15.97	12	16.18	16.05	1	24,516	0.00%
2024/04/03	8	15.74	16	15.95	15.85	-8	24,017	-0.03%
2024/04/02	26	15.59	27	15.43	15.95	-1	22,330	0.00%
2024/04/01	0	0.00	8	14.42	14.50	-8	20,735	-0.04%
2024/03/29	0	0.00	63	14.02	14.15	-63	20,935	-0.30%
2024/03/28	11	14.20	17.1	14.26	14.10	-6.1	21,398	-0.03%
2024/03/27	25	14.07	24	13.85	14.10	1	22,234	0.00%
2024/03/22	1	13.15	5	13.15	13.15	-4	27,720	-0.01%
2024/03/21	0	0.00	44	13.11	13.15	-44	27,945	-0.16%
2024/03/20	0	0.00	14	12.93	12.90	-14	28,800	-0.05%
2024/03/19	31	13.20	12	13.25	13.00	19	29,893	0.06%
2024/03/18	0	0.00	2	12.93	13.00	-2	30,791	-0.01%
2024/03/11	0	0.00	14	12.65	12.65	-14	30,251	-0.05%
2024/03/08	19	12.79	8	12.65	12.65	11	30,362	0.04%
2024/03/07	72	12.91	63	12.98	12.85	9	30,125	0.03%
2024/03/06	137	12.74	12	12.67	12.80	125	29,285	0.43%	大買/鉅額交易
2024/03/05	0	0.00	2	12.30	12.35	-2	28,783	-0.01%
2024/02/27	2	12.15	10	12.15	12.20	-8	28,906	-0.03%
2024/02/23	7	12.19	0	0.00	12.15	7	29,023	0.02%
2024/02/22	1	12.55	0	0.00	12.35	1	28,860	0.00%
2024/02/21	12	12.56	4	12.73	12.45	8	28,754	0.03%
2024/02/20	17	12.65	28	12.58	12.65	-11	28,512	-0.04%
2024/02/19	38	12.09	34	12.08	12.35	4	28,234	0.01%
2024/02/16	10	12.60	0	0.00	12.65	10	27,363	0.04%
2024/02/15	5	12.45	0	0.00	12.75	5	27,067	0.02%
2024/02/05	3	12.40	0	0.00	12.35	3	26,921	0.01%
2024/01/26	0	0.00	21	12.38	12.35	-21	28,186	-0.07%
2024/01/24	0	0.00	2	12.50	12.50	-2	28,289	-0.01%
2024/01/22	9	12.55	2	12.60	12.55	7	28,702	0.02%
2024/01/19	8	12.40	8	12.45	12.55	0	28,705	0.00%
2024/01/17	0	0.00	2	12.30	12.35	-2	29,536	-0.01%
2024/01/16	34	12.64	2	12.55	12.55	32	29,497	0.11%
2024/01/15	12	12.85	10	12.90	12.90	2	29,638	0.01%
2024/01/12	10	12.95	0	0.00	12.85	10	29,921	0.03%
2024/01/11	1	12.90	54	13.04	12.95	-53	30,023	-0.18%
2024/01/08	1	13.45	46	13.51	13.50	-45	33,909	-0.13%
2024/01/05	2	13.45	40	13.42	13.45	-38	34,337	-0.11%
2024/01/04	18	13.23	7	13.21	13.25	11	33,995	0.03%
2024/01/03	30	13.37	1	13.35	13.35	29	33,950	0.09%
2024/01/02	5	13.65	21	13.55	13.50	-16	33,608	-0.05%
2023/12/29	31	13.35	7	13.41	13.30	24	33,103	0.07%
2023/12/28	0	0.00	23	13.33	13.30	-23	32,475	-0.07%
2023/12/27	10	13.40	10	13.35	13.35	0	32,331	0.00%
2023/12/26	9	13.36	8	13.38	13.30	1	31,976	0.00%
2023/12/25	13	13.72	24	13.57	13.50	-11	31,396	-0.04%
2023/12/22	29	14.06	42	13.89	13.65	-13	30,835	-0.04%
2023/12/21	47	13.71	65	14.09	14.25	-18	29,300	-0.06%
2023/12/20	92	12.99	114	12.96	13.40	-22	26,328	-0.08%	大賣/
2023/12/19	14	12.29	3	12.45	12.50	11	23,347	0.05%
2023/12/18	30	12.16	85	12.01	12.00	-55	21,634	-0.25%
2023/12/15	43	12.14	75	12.20	12.20	-32	21,265	-0.15%
2023/12/14	61	11.97	28	11.86	11.90	33	20,182	0.16%
2023/12/13	66	11.83	50	11.89	11.90	16	18,847	0.08%
2023/12/12	0	0.00	3	11.20	11.20	-3	17,084	-0.02%
2023/12/11	2	11.15	3	11.15	11.20	-1	17,000	-0.01%
2023/12/08	3	11.10	0	0.00	11.05	3	16,888	0.02%
2023/12/05	0	0.00	8	10.95	11.05	-8	16,510	-0.05%
2023/11/30	1	11.15	0	0.00	11.15	1	16,280	0.01%
2023/11/27	0	0.00	1	11.20	11.15	-1	16,083	-0.01%
2023/11/22	10	11.40	0	0.00	11.40	10	15,609	0.06%
2023/11/21	4	11.35	0	0.00	11.35	4	15,480	0.03%
2023/11/13	3	11.50	0	0.00	11.40	3	14,989	0.02%
2023/11/09	5	11.40	0	0.00	11.40	5	14,957	0.03%
2023/11/08	10	11.90	4	11.75	11.60	6	14,866	0.04%
2023/11/07	15	12.12	0	0.00	11.85	15	14,658	0.10%
2023/11/06	30	11.80	0	0.00	11.80	30	14,042	0.21%
2023/11/03	4	11.75	0	0.00	11.80	4	13,907	0.03%
2023/11/02	5	11.75	0	0.00	11.75	5	13,830	0.04%
2023/11/01	1	11.65	0	0.00	11.65	1	13,752	0.01%
2023/10/31	0	0.00	1	11.90	11.70	-1	13,695	-0.01%
2023/10/30	9	11.75	23	11.65	11.75	-14	13,471	-0.10%
2023/10/27	23	11.95	0	0.00	11.70	23	13,285	0.17%
2023/10/25	19	11.93	11	11.92	11.95	8	12,951	0.06%
2023/10/24	0	0.00	4	11.58	11.65	-4	12,296	-0.03%
2023/10/23	4	11.70	6	11.44	11.60	-2	12,194	-0.02%
2023/10/20	7	11.37	7	11.29	11.35	0	11,877	0.00%
2023/10/19	5	11.60	1	11.50	11.60	4	11,685	0.03%
2023/10/18	36	11.51	36	11.55	11.65	0	11,544	0.00%
2023/10/17	6	11.77	49	11.86	11.85	-43	11,463	-0.38%
2023/10/16	48	11.58	10	11.56	11.50	38	10,271	0.37%
2023/10/13	0	0.00	1	11.15	11.15	-1	8,274	-0.01%
2023/10/11	2	10.25	43	10.15	10.05	-41	7,984	-0.51%
2023/09/28	10	10.75	0	0.00	10.85	10	8,486	0.12%
2023/09/27	100	10.85	100	10.90	10.70	0	8,568	0.00%
2023/09/26	5	10.55	12	10.59	10.65	-7	8,654	-0.08%
2023/09/25	3	10.55	4	10.45	10.55	-1	8,588	-0.01%
2023/09/20	10	10.18	0	0.00	10.15	10	8,516	0.12%
2023/09/19	10	10.28	0	0.00	10.25	10	8,756	0.11%
2023/09/18	5	10.20	0	0.00	10.25	5	8,775	0.06%
2023/09/06	10	10.20	0	0.00	10.20	10	10,911	0.09%
2023/09/05	2	10.30	0	0.00	10.30	2	11,595	0.02%
2023/09/04	0	0.00	1	10.30	10.25	-1	11,916	-0.01%
2023/09/01	0	0.00	7	10.23	10.25	-7	12,849	-0.05%
2023/08/29	0	0.00	38	9.95	9.96	-38	15,759	-0.24%
2023/08/14	0	0.00	50	9.73	9.73	-50	20,272	-0.25%
2023/08/11	0	0.00	200	10.00	10.05	-200	20,223	-0.99%	大賣/鉅額交易
2023/08/07	3	10.20	0	0.00	10.25	3	20,632	0.01%
2023/08/04	0	0.00	3	10.20	10.25	-3	20,669	-0.01%
2023/08/02	200	10.25	0	0.00	10.10	200	20,711	0.97%	大買/鉅額交易
2023/07/31	26	10.05	0	0.00	10.05	26	20,887	0.12%
2023/07/26	1	9.86	1	9.85	9.85	0	20,931	0.00%
2023/07/25	4	9.92	2	9.93	9.90	2	21,056	0.01%
2023/07/24	3	9.92	0	0.00	9.92	3	21,084	0.01%
2023/07/21	3	10.15	0	0.00	10.10	3	21,144	0.01%
2023/07/20	1	10.55	0	0.00	10.40	1	21,338	0.00%
2023/07/19	23	11.20	0	0.00	11.10	23	21,033	0.11%
2023/07/18	0	0.00	1	11.15	11.05	-1	21,439	0.00%
2023/07/17	0	0.00	5	11.40	11.40	-5	21,357	-0.02%
2023/07/14	0	0.00	5	11.30	11.25	-5	21,842	-0.02%
2023/07/11	1	11.35	0	0.00	11.40	1	25,030	0.00%
2023/07/10	0	0.00	2	11.25	11.15	-2	27,997	-0.01%
2023/07/04	5	11.15	3	11.20	11.10	2	28,899	0.01%
2023/06/29	0	0.00	5	11.05	11.10	-5	28,513	-0.02%
2023/06/28	0	0.00	2	11.00	10.95	-2	28,445	-0.01%
2023/06/27	1	10.95	15	11.05	10.95	-14	28,408	-0.05%
2023/06/16	9	11.27	1	11.25	11.25	8	27,719	0.03%
2023/06/15	0	0.00	5	11.25	11.20	-5	27,555	-0.02%
2023/06/13	16	11.44	0	0.00	11.40	16	27,144	0.06%
2023/06/09	1	11.50	32.4	11.50	11.50	-31.4	26,535	-0.12%
2023/06/08	5	11.20	0	0.00	11.25	5	25,848	0.02%
2023/06/07	40	11.39	20	11.70	11.35	20	25,447	0.08%
2023/06/06	19	11.57	31	11.70	11.60	-12	24,502	-0.05%
2023/06/05	53	11.38	16	11.43	11.50	37	23,277	0.16%
2023/06/02	23	11.29	50	11.42	11.20	-27	22,239	-0.12%
2023/06/01	10	11.34	13	11.34	11.30	-3	21,415	-0.01%
2023/05/31	50	11.38	18	11.31	11.45	32	19,741	0.16%
2023/05/29	0	0.00	32	10.25	10.25	-32	17,529	-0.18%
2023/05/26	3	10.25	0	0.00	10.20	3	17,501	0.02%
2023/05/23	12	10.50	12	10.45	10.45	0	17,232	0.00%
2023/05/18	0	0.00	2	10.30	10.40	-2	16,782	-0.01%
2023/05/16	0	0.00	2	10.30	10.35	-2	16,373	-0.01%
2023/05/09	0	0.00	5	10.30	10.30	-5	15,701	-0.03%
2023/05/08	0	0.00	8	10.40	10.40	-8	15,613	-0.05%
2023/05/05	0	0.00	10	10.40	10.50	-10	15,587	-0.06%
2023/05/04	13	10.40	0	0.00	10.40	13	15,334	0.08%
2023/05/03	100	10.35	0	0.00	10.35	100	15,248	0.66%
2023/05/02	2	10.40	14	10.35	10.35	-12	15,154	-0.08%
2023/04/28	4	10.45	6	10.42	10.45	-2	15,050	-0.01%
2023/04/27	0	0.00	2	10.20	10.25	-2	14,811	-0.01%
2023/04/26	7	10.19	5	10.05	10.30	2	14,661	0.01%
2023/04/25	0	0.00	12	10.10	10.05	-12	14,337	-0.08%
2023/04/24	12	10.35	22	10.35	10.35	-10	13,900	-0.07%
2023/04/21	19	10.23	60	10.15	10.15	-41	13,650	-0.30%
2023/04/20	3	10.45	0	0.00	10.40	3	12,939	0.02%
2023/04/19	11	10.60	10	10.50	10.55	1	12,420	0.01%
2023/04/18	26	11.03	0	0.00	10.85	26	11,589	0.22%
2023/04/17	26	11.02	12	11.15	11.30	14	10,708	0.13%
2023/04/14	20	10.83	24	10.91	10.80	-4	9,511	-0.04%
2023/04/13	16	11.29	41	11.27	11.15	-25	8,058	-0.31%
2023/04/12	0	0.00	26	10.45	10.60	-26	4,749	-0.55%
2023/04/11	10	9.34	0	0.00	9.65	10	3,528	0.28%
2023/04/10	0	0.00	1	9.27	9.26	-1	3,173	-0.03%
2023/03/31	16	9.25	2	9.24	9.26	14	3,061	0.46%
2023/03/30	1	9.20	0	0.00	9.22	1	2,984	0.03%
2023/03/29	0	0.00	1	9.11	9.17	-1	2,909	-0.03%
2023/03/27	0	0.00	35	9.13	9.13	-35	2,873	-1.22%
2023/03/22	4	9.22	0	0.00	9.24	4	2,791	0.14%
2023/03/21	0	0.00	10	9.20	9.19	-10	2,745	-0.36%
2023/03/20	1	9.14	10	9.17	9.18	-9	2,736	-0.33%
2023/03/16	55	9.10	2	9.02	9.01	53	2,713	1.95%
2023/03/14	2	8.97	10	9.05	8.94	-8	2,458	-0.33%
2023/03/13	0	0.00	25	8.67	8.69	-25	2,228	-1.12%
2023/03/10	3	8.81	0	0.00	8.78	3	2,234	0.13%
2023/03/09	0	0.00	105	8.85	8.85	-105	2,266	-4.63%	大賣/鉅額交易
2023/02/22	0	0.00	10	8.71	8.71	-10	2,194	-0.46%
2023/02/09	10	8.65	0	0.00	8.65	10	2,237	0.45%
2023/02/08	50	8.68	10	8.73	8.73	40	2,241	1.78%
2023/02/07	80	8.63	0	0.00	8.65	80	2,200	3.64%
2023/02/06	0	0.00	4	8.60	8.61	-4	2,204	-0.18%
2023/02/02	0	0.00	1	8.50	8.51	-1	2,120	-0.05%
2023/01/30	0	0.00	5	8.30	8.33	-5	2,109	-0.24%
2023/01/12	1	8.34	0	0.00	8.30	1	2,373	0.04%
2023/01/11	30	8.21	0	0.00	8.26	30	2,365	1.27%
2023/01/09	5	8.20	0	0.00	8.20	5	2,430	0.21%
2022/12/28	5	8.20	0	0.00	8.18	5	2,801	0.18%
2022/12/26	30	8.30	20	8.25	8.23	10	2,837	0.35%
2022/12/23	0	0.00	2	8.26	8.25	-2	2,863	-0.07%
2022/12/21	0	0.00	6	8.31	8.29	-6	2,984	-0.20%
2022/12/19	6	8.33	0	0.00	8.34	6	3,110	0.19%
2022/12/15	0	0.00	3	8.52	8.49	-3	3,236	-0.09%
2022/12/09	2	8.36	8	8.38	8.38	-6	3,464	-0.17%
2022/12/07	6	8.23	0	0.00	8.17	6	3,517	0.17%
2022/11/17	10	8.10	0	0.00	8.11	10	3,709	0.27%
2022/11/16	0	0.00	1	8.20	8.05	-1	3,709	-0.03%
2022/11/09	2	8.18	0	0.00	8.18	2	3,773	0.05%
2022/10/25	0	0.00	1	7.72	7.71	-1	3,915	-0.03%
2022/10/20	0	0.00	3	7.66	7.81	-3	3,877	-0.08%
2022/10/18	0	0.00	1	7.77	7.85	-1	3,666	-0.03%
2022/10/17	0	0.00	1	7.68	7.68	-1	3,626	-0.03%
2022/10/13	4	7.74	0	0.00	7.55	4	3,534	0.11%
2022/10/11	0	0.00	3	8.00	7.99	-3	3,392	-0.09%
2022/10/05	0	0.00	20	8.12	8.05	-20	3,366	-0.59%
2022/10/03	2	8.00	1	8.04	8.01	1	3,349	0.03%
2022/09/30	20	7.95	0	0.00	8.14	20	3,347	0.60%
2022/09/29	2	7.95	3	8.05	8.05	-1	3,316	-0.03%
2022/09/27	4	8.02	0	0.00	8.03	4	3,241	0.12%
2022/09/26	9	8.11	2	8.15	8.05	7	3,206	0.22%
2022/09/23	3	8.35	0	0.00	8.35	3	3,175	0.09%
2022/09/21	20	9.00	0	0.00	9.00	20	3,060	0.65%
2022/09/19	0	0.00	4	9.09	9.06	-4	2,880	-0.14%
2022/09/16	3	9.07	0	0.00	9.06	3	2,855	0.11%
2022/09/15	0	0.00	15	9.12	9.09	-15	2,859	-0.52%
2022/09/02	8	9.35	18	9.31	9.20	-10	3,010	-0.33%
2022/08/30	0	0.00	2	9.36	9.34	-2	2,985	-0.07%
2022/08/29	1	9.31	0	0.00	9.29	1	2,980	0.03%
2022/08/25	2	9.36	0	0.00	9.33	2	2,958	0.07%
2022/08/23	0	0.00	2	9.24	9.24	-2	2,891	-0.07%
2022/08/22	0	0.00	4	9.29	9.27	-4	2,924	-0.14%
2022/08/17	15	9.21	0	0.00	9.19	15	2,880	0.52%
2022/08/12	10	9.05	0	0.00	9.12	10	2,824	0.35%
2022/08/11	8	9.01	0	0.00	9.03	8	2,815	0.28%
2022/08/02	0	0.00	24	8.96	8.92	-24	3,001	-0.80%
2022/08/01	0	0.00	9	8.99	9.03	-9	3,122	-0.29%
2022/07/29	11	8.85	0	0.00	8.83	11	3,103	0.35%
2022/07/28	0	0.00	2	8.77	8.77	-2	3,124	-0.06%
2022/07/26	4	8.73	6	8.77	8.75	-2	3,204	-0.06%
2022/07/25	0	0.00	3	8.76	8.74	-3	3,241	-0.09%
2022/07/20	14	8.78	0	0.00	8.66	14	3,439	0.41%
2022/07/19	0	0.00	5	8.75	8.72	-5	3,533	-0.14%
2022/07/18	5	8.70	0	0.00	8.67	5	3,579	0.14%
2022/07/15	0	0.00	3	8.73	8.69	-3	3,630	-0.08%
2022/07/14	0	0.00	3	8.65	8.67	-3	3,710	-0.08%
2022/07/12	2	8.40	0	0.00	8.37	2	4,031	0.05%
2022/07/11	1	8.56	1	8.58	8.56	0	4,141	0.00%
2022/07/07	0	0.00	2	8.53	8.52	-2	4,508	-0.04%
2022/07/05	0	0.00	5	8.60	8.61	-5	4,827	-0.10%
2022/07/01	2	8.47	0	0.00	8.46	2	5,674	0.04%
2022/06/24	0	0.00	1	8.64	8.75	-1	7,062	-0.01%
2022/06/23	10	8.60	0	0.00	8.59	10	7,309	0.14%
2022/06/22	2	8.55	0	0.00	8.60	2	7,522	0.03%
2022/06/20	11	8.64	0	0.00	8.55	11	8,247	0.13%
2022/06/17	9	8.80	0	0.00	8.83	9	8,829	0.10%
2022/06/16	3	8.99	4	8.98	8.89	-1	9,012	-0.01%
2022/06/15	1	8.95	0	0.00	8.96	1	9,296	0.01%
2022/06/14	2	8.86	4	8.87	8.97	-2	9,507	-0.02%
2022/06/13	12	8.97	86	8.99	8.95	-74	9,884	-0.75%
2022/06/10	9	9.12	0	0.00	9.11	9	9,826	0.09%
2022/06/09	0	0.00	12	9.24	9.22	-12	9,892	-0.12%
2022/06/08	0	0.00	3	9.25	9.25	-3	9,907	-0.03%
2022/06/06	0	0.00	9	9.27	9.26	-9	9,943	-0.09%
2022/06/01	0	0.00	20	9.30	9.25	-20	10,022	-0.20%
2022/05/30	0	0.00	1	9.23	9.24	-1	9,942	-0.01%
2022/05/26	1	9.16	2	9.16	9.11	-1	9,917	-0.01%
2022/05/13	17	9.01	7	9.02	9.04	10	10,025	0.10%
2022/05/12	5	8.90	0	0.00	8.91	5	10,052	0.05%
2022/05/11	12	9.10	12	9.02	9.06	0	9,985	0.00%
2022/05/10	10	9.13	0	0.00	9.16	10	9,968	0.10%
2022/05/09	10	9.10	0	0.00	9.03	10	10,000	0.10%
2022/05/06	2	9.45	3	9.43	9.46	-1	9,944	-0.01%
2022/05/05	4	9.56	0	0.00	9.55	4	9,954	0.04%
2022/05/04	1	9.52	0	0.00	9.55	1	9,956	0.01%
2022/04/29	3	9.55	0	0.00	9.55	3	10,041	0.03%
2022/04/27	12	9.26	9	9.34	9.35	3	10,096	0.03%
2022/04/26	2	9.57	5	9.57	9.49	-3	10,025	-0.03%
2022/04/25	4	9.66	0	0.00	9.60	4	10,074	0.04%
2022/04/21	25	9.74	28	9.70	9.77	-3	10,310	-0.03%
2022/04/20	2	9.67	0	0.00	9.62	2	10,489	0.02%
2022/04/18	24	9.68	13	9.63	9.59	11	10,461	0.11%
2022/04/15	2	9.98	0	0.00	9.94	2	10,222	0.02%
2022/04/14	5	10.10	1	10.15	10.05	4	10,123	0.04%
2022/04/13	23	10.05	18	10.00	10.00	5	9,836	0.05%
2022/04/12	12	9.98	95	9.99	10.05	-83	9,793	-0.85%
2022/04/11	18	10.14	16	10.10	10.10	2	9,679	0.02%
2022/04/08	5	10.18	55	10.30	10.35	-50	9,514	-0.53%
2022/04/07	77	10.04	78	10.02	9.96	-1	9,246	-0.01%
2022/04/06	1	10.45	6	10.45	10.50	-5	8,898	-0.06%
2022/04/01	5	10.45	5	10.22	10.35	0	8,592	0.00%
2022/03/31	10	10.08	11	10.06	10.05	-1	8,145	-0.01%
2022/03/30	6	10.04	3	9.98	10.00	3	7,978	0.04%
2022/03/29	24	10.03	14	9.97	9.92	10	7,810	0.13%
2022/03/28	10	9.99	22	10.04	10.10	-12	7,491	-0.16%
2022/03/25	0	0.00	4	9.99	9.95	-4	7,206	-0.06%
2022/03/24	12	9.96	11	9.93	9.92	1	6,972	0.01%
2022/03/23	45	9.97	24	9.93	9.84	21	6,748	0.31%
2022/03/22	28	9.54	9	9.66	9.93	19	6,242	0.30%
2022/03/21	37	9.41	18	9.45	9.45	19	5,578	0.34%
2022/03/18	0	0.00	1	9.29	9.43	-1	5,365	-0.02%
2022/03/17	0	0.00	2	9.20	9.21	-2	5,096	-0.04%
2022/03/16	145	9.21	9	9.21	9.16	136	4,895	2.78%	大買/鉅額交易
2022/03/15	1	8.98	0	0.00	8.98	1	4,458	0.02%
2022/03/08	13	8.66	0	0.00	8.62	13	4,394	0.30%
2022/03/07	6	8.76	0	0.00	8.74	6	4,350	0.14%
2022/03/01	0	0.00	3	8.95	8.95	-3	4,520	-0.07%
2022/02/25	17	8.81	1	8.82	8.82	16	4,520	0.35%
2022/02/24	31	8.83	0	0.00	8.82	31	4,541	0.68%
2022/02/18	5	9.00	0	0.00	9.00	5	4,650	0.11%
2022/02/15	6	8.98	0	0.00	8.97	6	4,826	0.12%
2022/02/10	0	0.00	10	9.10	9.12	-10	5,190	-0.19%
2022/01/25	5	8.75	0	0.00	8.80	5	6,280	0.08%
2022/01/24	8	8.78	0	0.00	8.88	8	6,249	0.13%
2022/01/21	20	9.00	0	0.00	8.96	20	6,188	0.32%
2022/01/20	10	9.14	1	9.15	9.14	9	6,118	0.15%
2022/01/17	10	9.10	0	0.00	9.14	10	5,960	0.17%
2022/01/14	12	9.21	10	9.21	9.19	2	5,781	0.03%
2022/01/13	4	9.17	0	0.00	9.18	4	5,749	0.07%
2022/01/12	32	8.96	0	0.00	9.05	32	5,542	0.58%
2022/01/11	0	0.00	5	8.91	8.92	-5	5,476	-0.09%
2022/01/07	0	0.00	2	8.93	8.93	-2	5,480	-0.04%
2021/12/29	5	9.05	7	9.02	9.07	-2	5,467	-0.04%
2021/12/28	0	0.00	5	8.94	8.93	-5	5,328	-0.09%
2021/12/21	5	8.85	0	0.00	8.85	5	5,379	0.09%
2021/12/15	3	8.79	0	0.00	8.80	3	5,552	0.05%
2021/12/14	0	0.00	3	8.89	8.78	-3	5,678	-0.05%
2021/12/10	7	8.81	0	0.00	8.79	7	5,787	0.12%
2021/12/09	3	8.85	0	0.00	8.86	3	5,909	0.05%
2021/12/06	2	8.74	0	0.00	8.79	2	6,230	0.03%
2021/12/01	7	8.82	0	0.00	8.83	7	6,299	0.11%
2021/11/30	3	8.80	0	0.00	8.77	3	6,364	0.05%
2021/11/29	3	8.75	0	0.00	8.77	3	6,390	0.05%
2021/11/26	2	8.94	16	8.91	8.88	-14	6,453	-0.22%
2021/11/25	0	0.00	70	9.04	9.07	-70	6,471	-1.08%
2021/11/24	6	9.01	0	0.00	9.03	6	6,625	0.09%
2021/11/19	0	0.00	20	9.12	9.12	-20	6,676	-0.30%
2021/11/18	0	0.00	3	9.13	9.12	-3	6,635	-0.05%
2021/11/17	5	9.02	0	0.00	9.00	5	6,526	0.08%
2021/11/15	5	8.96	0	0.00	8.94	5	6,501	0.08%
2021/11/11	5	9.11	1	9.11	9.09	4	6,459	0.06%
2021/11/10	5	9.21	0	0.00	9.13	5	6,443	0.08%
2021/11/08	21	9.20	2	9.32	9.15	19	6,103	0.31%
2021/11/05	22	9.28	25	9.25	9.39	-3	5,776	-0.05%
2021/11/04	15	9.01	2	9.08	9.01	13	5,229	0.25%
2021/11/01	0	0.00	1	8.88	8.88	-1	5,087	-0.02%
2021/10/28	1	8.80	0	0.00	8.83	1	5,142	0.02%
2021/10/19	0	0.00	5	8.72	8.71	-5	5,285	-0.09%
2021/10/13	5	8.53	0	0.00	8.55	5	5,578	0.09%
2021/10/12	0	0.00	3	8.62	8.57	-3	5,670	-0.05%
2021/10/08	3	8.54	0	0.00	8.48	3	5,674	0.05%
2021/10/06	3	8.26	0	0.00	8.25	3	5,905	0.05%
2021/10/05	4	8.30	5	8.29	8.40	-1	5,964	-0.02%
2021/10/04	4	8.43	0	0.00	8.37	4	6,067	0.07%
2021/10/01	2	8.58	0	0.00	8.53	2	6,069	0.03%
2021/09/29	4	8.62	0	0.00	8.63	4	6,200	0.06%
2021/09/16	0	0.00	10	9.10	9.03	-10	6,737	-0.15%
2021/09/14	70	9.20	10	9.13	9.08	60	6,816	0.88%
2021/09/13	0	0.00	48	9.05	9.11	-48	6,740	-0.71%
2021/09/10	0	0.00	5	8.96	8.96	-5	6,525	-0.08%
2021/09/07	18	8.91	0	0.00	8.84	18	6,627	0.27%
2021/09/02	0	0.00	7	8.83	8.82	-7	6,701	-0.10%
2021/08/31	0	0.00	15	8.98	8.98	-15	6,581	-0.23%
2021/08/30	7	8.82	12	8.94	8.92	-5	6,577	-0.08%
2021/08/26	15	8.68	29	8.66	8.66	-14	6,702	-0.21%
2021/08/25	14	8.63	23	8.54	8.66	-9	6,919	-0.13%
2021/08/24	0	0.00	2	8.43	8.49	-2	6,896	-0.03%
2021/08/23	2	8.30	7	8.43	8.45	-5	7,014	-0.07%
2021/08/20	7	8.35	0	0.00	8.24	7	7,203	0.10%
2021/08/19	1	8.40	0	0.00	8.32	1	7,253	0.01%
2021/08/18	8	8.35	0	0.00	8.51	8	7,494	0.11%
2021/08/17	24	8.60	1	8.61	8.46	23	7,572	0.30%
2021/08/16	5	8.67	50	8.72	8.63	-45	7,608	-0.59%
2021/08/11	15	8.91	15	8.84	8.83	0	7,953	0.00%
2021/08/10	10	8.97	15	8.96	8.90	-5	8,251	-0.06%
2021/08/09	4	8.95	12	8.92	8.91	-8	8,716	-0.09%
2021/08/06	6	8.89	25	8.88	8.88	-19	8,959	-0.21%
2021/08/05	25	8.93	5	8.97	8.89	20	9,344	0.21%
2021/08/04	12	8.91	14	8.89	8.88	-2	10,142	-0.02%
2021/08/03	0	0.00	13	8.88	8.88	-13	10,686	-0.12%
2021/08/02	10	8.69	0	0.00	8.78	10	10,861	0.09%
2021/07/30	10	8.72	2	8.78	8.71	8	11,124	0.07%
2021/07/29	2	8.77	0	0.00	8.78	2	11,475	0.02%
2021/07/28	10	8.77	0	0.00	8.74	10	11,760	0.09%
2021/07/27	10	8.91	25	8.89	8.86	-15	12,590	-0.12%
2021/07/26	2	8.95	5	8.91	8.89	-3	13,105	-0.02%
2021/07/23	0	0.00	26	8.87	8.90	-26	14,266	-0.18%
2021/07/22	17	8.63	0	0.00	8.63	17	14,785	0.11%
2021/07/21	25	8.74	0	0.00	8.65	25	15,431	0.16%
2021/07/20	0	0.00	5	8.80	8.80	-5	16,210	-0.03%
2021/07/16	17	8.95	12	8.91	8.90	5	21,815	0.02%
2021/07/15	21	8.79	21	8.84	8.86	0	22,189	0.00%
2021/07/14	6	8.73	15	8.80	8.75	-9	23,180	-0.04%
2021/07/13	8	8.90	9	8.89	8.85	-1	23,790	0.00%
2021/07/12	7	8.97	19	8.97	8.96	-12	23,872	-0.05%
2021/07/09	20	9.00	0	0.00	8.97	20	24,263	0.08%
2021/07/08	10	9.05	2	9.07	9.05	8	24,433	0.03%
2021/07/07	10	9.11	0	0.00	9.04	10	24,871	0.04%
2021/07/06	0	0.00	4	9.05	9.06	-4	25,186	-0.02%
2021/07/05	2	9.02	0	0.00	9.04	2	25,312	0.01%
2021/07/02	10	9.10	0	0.00	9.01	10	25,414	0.04%
2021/07/01	71	9.06	2	9.08	9.00	69	25,368	0.27%
2021/06/30	0	0.00	2	8.94	8.94	-2	25,199	-0.01%
2021/06/29	2	8.93	0	0.00	8.90	2	25,170	0.01%
2021/06/28	20	9.02	17	9.01	8.99	3	25,123	0.01%
2021/06/25	0	0.00	4	9.18	9.03	-4	25,133	-0.02%
2021/06/24	20	9.12	15	9.15	9.14	5	25,110	0.02%
2021/06/23	5	8.99	3	8.99	9.00	2	25,005	0.01%
2021/06/22	16	8.98	42	9.00	8.97	-26	25,009	-0.10%
2021/06/21	3	8.92	9	8.90	8.89	-6	25,125	-0.02%
2021/06/18	8	9.07	8	9.02	9.02	0	25,169	0.00%
2021/06/17	2	9.13	0	0.00	9.09	2	25,285	0.01%
2021/06/16	2	9.12	2	9.15	9.06	0	25,458	0.00%
2021/06/15	13	9.01	13	9.10	9.07	0	25,985	0.00%
2021/06/11	15	9.04	15.1	9.02	9.00	-0.1	25,989	0.00%
2021/06/10	9	8.96	3	9.00	8.98	6	26,001	0.02%
2021/06/09	10	9.07	20	9.03	9.02	-10	25,990	-0.04%
2021/06/08	25	9.09	0	0.00	9.07	25	25,997	0.10%
2021/06/07	12	9.07	10.4	9.14	9.06	1.6	26,055	0.01%
2021/06/04	0	0.00	1	9.36	9.20	-1	25,989	0.00%
2021/06/03	15	9.30	21	9.34	9.36	-6	25,963	-0.02%
2021/06/01	1	8.99	0	0.00	9.04	1	25,615	0.00%
2021/05/31	1	9.02	0	0.00	9.00	1	25,654	0.00%
2021/05/28	7.5	9.05	6	9.03	9.01	1.5	25,598	0.01%
2021/05/27	0	0.00	1	8.93	8.91	-1	25,503	0.00%
2021/05/26	11	8.81	0	0.00	8.93	11	25,520	0.04%
2021/05/25	27	9.08	47	8.98	8.93	-20	25,292	-0.08%
2021/05/24	2	9.02	0	0.00	8.96	2	25,310	0.01%
2021/05/21	24	8.92	27	8.93	8.92	-3	25,371	-0.01%
2021/05/20	4	8.93	0	0.00	8.77	4	25,376	0.02%
2021/05/19	8	8.71	23	8.81	8.88	-15	25,292	-0.06%
2021/05/18	30	8.50	22	8.52	8.77	8	25,200	0.03%
2021/05/17	11	8.17	2	8.48	8.04	9	25,059	0.04%
2021/05/14	46	9.06	67	8.85	8.92	-21	24,531	-0.09%
2021/05/13	24	8.95	6	8.87	8.95	18	24,282	0.07%
2021/05/12	60	9.33	4	9.40	9.15	56	23,904	0.23%
2021/05/11	11	10.13	43	10.38	10.05	-32	23,032	-0.14%
2021/05/10	41	10.34	10	10.45	10.45	31	22,545	0.14%
2021/05/07	5	10.25	80	10.34	10.25	-75	22,474	-0.33%
2021/05/06	5	10.37	6	10.18	10.20	-1	22,267	0.00%
2021/05/05	23	10.22	3	10.25	10.15	20	21,959	0.09%
2021/05/04	12	10.03	156	10.14	9.98	-144	21,897	-0.66%	大賣/鉅額交易
2021/05/03	67	10.53	115	10.55	10.40	-48	21,130	-0.23%	大賣/
2021/04/29	19	10.69	93	10.80	10.80	-74	20,756	-0.36%
2021/04/28	40	10.33	0	0.00	10.55	40	19,900	0.20%
2021/04/27	63	10.50	5	10.59	10.45	58	19,460	0.30%
2021/04/26	46	10.74	19.4	10.64	10.65	26.6	19,166	0.14%
2021/04/23	60.4	11.39	75	11.24	11.05	-14.6	18,381	-0.08%
2021/04/22	95	10.82	80.7	10.70	11.10	14.3	16,093	0.09%
2021/04/21	1	10.10	15	10.04	10.10	-14	13,194	-0.11%
2021/04/20	34	10.06	10	10.10	10.10	24	12,851	0.19%
2021/04/19	20	9.80	9	9.76	9.90	11	12,155	0.09%
2021/04/16	6	9.54	2	9.49	9.51	4	11,828	0.03%
2021/04/15	53	9.43	66	9.44	9.51	-13	11,929	-0.11%
2021/04/14	22	9.13	0	0.00	9.28	22	11,754	0.19%
2021/04/13	32	9.42	22	9.47	9.18	10	12,099	0.08%
2021/04/12	27	9.20	33	9.20	9.32	-6	11,918	-0.05%
2021/04/09	30	9.13	3	9.11	9.10	27	12,116	0.22%
2021/04/08	0	0.00	38	9.06	9.05	-38	12,404	-0.31%
2021/04/07	5	8.90	15	8.92	9.00	-10	13,048	-0.08%
2021/04/06	0	0.00	10	8.91	8.90	-10	13,894	-0.07%
2021/04/01	11	8.90	6	8.87	8.89	5	14,778	0.03%
2021/03/31	17	8.92	0	0.00	8.94	17	15,087	0.11%
2021/03/30	10	8.97	10	8.98	8.96	0	15,499	0.00%
2021/03/29	5	8.93	0	0.00	8.93	5	15,755	0.03%
2021/03/25	30	8.71	2	8.73	8.70	28	16,838	0.17%
2021/03/24	28	8.72	0	0.00	8.71	28	16,979	0.16%
2021/03/23	53	8.86	2	8.85	8.82	51	16,972	0.30%
2021/03/22	10	8.91	159	8.91	8.91	-149	17,138	-0.87%	大賣/鉅額交易
2021/03/19	30	9.03	0	0.00	9.01	30	17,440	0.17%
2021/03/18	181	9.20	146	9.25	9.16	35	18,251	0.19%	大買/大賣/
2021/03/17	144	8.98	2	9.00	8.96	142	17,861	0.79%	大買/鉅額交易
2021/03/16	5	9.00	0	0.00	9.00	5	18,116	0.03%
2021/03/15	22	8.96	0	0.00	8.96	22	18,643	0.12%
2021/03/12	40	9.01	10	8.97	9.00	30	19,372	0.15%
2021/03/11	10	9.03	0	0.00	9.06	10	19,676	0.05%
2021/03/10	0	0.00	3	9.01	9.00	-3	20,282	-0.01%
2021/03/09	0	0.00	2	9.01	8.96	-2	21,948	-0.01%
2021/03/08	10	8.96	11	8.92	8.92	-1	23,443	0.00%
2021/03/05	0	0.00	2	8.97	8.95	-2	26,014	-0.01%
2021/03/04	2	9.10	0	0.00	9.01	2	27,208	0.01%
2021/03/03	15	8.99	47	9.01	9.04	-32	27,421	-0.12%
2021/03/02	19	9.09	18	8.97	8.96	1	27,600	0.00%
2021/02/26	0	0.00	26	8.99	9.09	-26	27,636	-0.09%
2021/02/24	28	9.13	22	8.97	8.96	6	27,639	0.02%
2021/02/23	21	9.12	13	9.12	9.13	8	27,486	0.03%
2021/02/22	13	9.03	18	9.01	9.01	-5	27,364	-0.02%
2021/02/19	10	8.96	0	0.00	8.99	10	27,316	0.04%
2021/02/18	21	8.88	16	8.99	9.01	5	27,282	0.02%
2021/02/17	51	8.73	23	8.97	8.91	28	27,204	0.10%
2021/02/05	3	8.57	0	0.00	8.57	3	27,010	0.01%
2021/02/04	5	8.60	0	0.00	8.63	5	27,083	0.02%
2021/02/03	8	8.57	8	8.59	8.59	0	27,159	0.00%
2021/02/02	8	8.52	8.2	8.57	8.57	-0.2	27,246	0.00%
2021/02/01	0	0.00	4	8.34	8.47	-4	27,357	-0.01%
2021/01/29	93	8.58	77	8.45	8.34	16	27,278	0.06%
2021/01/28	30	8.65	0	0.00	8.64	30	27,095	0.11%
2021/01/27	13	8.83	10	8.79	8.80	3	27,005	0.01%
2021/01/26	10	8.81	8	8.74	8.80	2	26,952	0.01%
2021/01/25	7	8.97	0	0.00	8.99	7	26,723	0.03%
2021/01/22	1	8.95	0	0.00	8.94	1	26,656	0.00%
2021/01/21	24	9.15	39	9.03	9.04	-15	26,503	-0.06%
2021/01/20	44	8.98	43	8.89	8.97	1	26,179	0.00%
2021/01/19	29	9.22	16	9.20	9.20	13	25,958	0.05%
2021/01/18	2	9.02	0	0.00	8.98	2	25,545	0.01%
2021/01/15	24	9.11	236	9.00	9.08	-212	25,420	-0.83%	大賣/鉅額交易
2021/01/14	4	9.19	6	9.15	9.14	-2	25,126	-0.01%
2021/01/13	19	9.38	0	0.00	9.29	19	24,880	0.08%
2021/01/12	21	9.26	2	9.20	9.25	19	24,771	0.08%
2021/01/11	23	9.56	0	0.00	9.51	23	24,398	0.09%
2021/01/08	15	9.87	4	9.88	9.78	11	24,098	0.05%
2021/01/07	3	9.98	1	9.98	9.94	2	23,797	0.01%
2021/01/06	1	9.96	95	9.94	9.79	-94	23,490	-0.40%
2021/01/05	4	10.01	5	10.00	10.05	-1	22,877	0.00%
2021/01/04	3	10.15	0	0.00	10.25	3	22,612	0.01%
2020/12/31	7	10.04	0	0.00	10.00	7	22,054	0.03%
2020/12/30	11	10.19	3	10.15	10.00	8	21,622	0.04%
2020/12/29	6	10.38	15	10.33	10.35	-9	20,837	-0.04%
2020/12/28	6	9.80	9.1	10.02	10.10	-3.1	19,890	-0.02%
2020/12/25	0	0.00	5	9.80	9.70	-5	18,950	-0.03%
2020/12/24	129	9.58	439	9.57	9.60	-310	18,625	-1.66%	大買/大賣/鉅額交易
2020/12/23	382	9.44	6	9.45	9.48	376	18,262	2.06%	大買/鉅額交易
2020/12/22	50	9.66	13	9.64	9.39	37	18,028	0.21%
2020/12/21	15	9.32	1	9.27	9.31	14	17,152	0.08%
2020/12/18	1	9.37	4.9	9.26	9.29	-3.9	17,057	-0.02%
2020/12/17	30	9.29	32	9.24	9.23	-2	17,001	-0.01%
2020/12/16	7	9.43	11	9.31	9.27	-4	16,876	-0.02%
2020/12/15	3	9.41	4	9.34	9.21	-1	16,610	-0.01%
2020/12/14	44	9.19	413	9.25	9.46	-369	16,176	-2.28%	大賣/鉅額交易
2020/12/11	16	8.92	11	8.88	8.81	5	15,284	0.03%
2020/12/10	31	9.01	75	8.96	8.90	-44	15,159	-0.29%
2020/12/09	21	8.95	18	9.01	8.92	3	14,908	0.02%
2020/12/08	22	8.83	2	8.64	8.70	20	14,513	0.14%
2020/12/07	39	9.29	0	0.00	9.12	39	13,856	0.28%
2020/12/04	7	9.31	5	9.16	9.28	2	13,621	0.01%
2020/12/03	353	9.78	340	9.95	9.28	13	13,063	0.10%	大買/大賣/
2020/12/02	485	9.49	183	9.66	9.65	302	11,706	2.58%	大買/大賣/鉅額交易
2020/12/01	42	9.16	58	9.05	9.10	-16	10,290	-0.16%
2020/11/30	12	8.89	11	8.46	8.99	1	7,751	0.01%
2020/11/27	0	0.00	1	8.11	8.18	-1	6,575	-0.02%
2020/11/26	1	7.98	10	7.98	8.04	-9	6,331	-0.14%
2020/11/23	0	0.00	3	7.70	7.71	-3	6,323	-0.05%
2020/11/19	10	7.68	0	0.00	7.68	10	6,397	0.16%
2020/11/18	0	0.00	4	7.66	7.67	-4	6,408	-0.06%
2020/11/16	30	7.61	0	0.00	7.59	30	6,767	0.44%
2020/11/12	0	0.00	5	7.69	7.61	-5	7,017	-0.07%
2020/11/11	3	7.75	18	7.75	7.74	-15	7,425	-0.20%
2020/11/10	0	0.00	10	7.72	7.63	-10	7,482	-0.13%
2020/11/09	0	0.00	10	7.64	7.64	-10	7,573	-0.13%
2020/10/30	2	7.36	0	0.00	7.33	2	8,185	0.02%
2020/10/16	10	7.55	0	0.00	7.44	10	8,838	0.11%
2020/10/14	9	7.56	0	0.00	7.56	9	8,831	0.10%
2020/10/12	10	7.67	0	0.00	7.63	10	9,177	0.11%
2020/10/07	5	7.64	0	0.00	7.63	5	9,282	0.05%
2020/09/24	7	7.51	0	0.00	7.51	7	9,479	0.07%
2020/09/23	2	7.79	0	0.00	7.79	2	9,314	0.02%
2020/09/22	3	8.09	0	0.00	8.09	3	9,202	0.03%
2020/09/21	1	8.25	0	0.00	8.25	1	9,054	0.01%
2020/09/14	0	0.00	10	8.35	8.34	-10	8,859	-0.11%
2020/09/11	0	0.00	60	8.43	8.34	-60	8,839	-0.68%
2020/09/09	0	0.00	77	8.24	8.32	-77	8,627	-0.89%
2020/09/07	10	8.30	42	8.35	8.30	-32	8,457	-0.38%
2020/08/31	2	8.17	0	0.00	8.17	2	8,022	0.02%
2020/08/28	10	8.10	0	0.00	8.12	10	7,868	0.13%
2020/08/27	40	8.02	0	0.00	8.10	40	7,843	0.51%
2020/08/26	10	8.02	0	0.00	8.00	10	7,693	0.13%
2020/08/25	30	7.99	0	0.00	8.01	30	7,963	0.38%
2020/08/24	21	8.01	0	0.00	7.97	21	7,889	0.27%
2020/08/21	0	0.00	55	8.03	7.95	-55	7,870	-0.70%
2020/08/20	5	7.77	0	0.00	7.77	5	7,681	0.07%
2020/08/19	0	0.00	10	8.10	8.10	-10	7,487	-0.13%
2020/08/18	3	8.09	0	0.00	8.11	3	7,395	0.04%
2020/08/17	3	7.97	33	8.14	8.15	-30	7,234	-0.41%
2020/08/14	10	7.84	0	0.00	7.84	10	6,715	0.15%
2020/08/12	0	0.00	1	8.04	8.01	-1	6,386	-0.02%
2020/08/10	30	7.77	0	0.00	7.99	30	6,005	0.50%
2020/08/05	0	0.00	10	7.76	7.70	-10	5,722	-0.17%
2020/08/04	0	0.00	20	7.70	7.69	-20	5,730	-0.35%
2020/07/31	0	0.00	7	7.50	7.47	-7	5,632	-0.12%
2020/07/28	0	0.00	40	7.34	7.26	-40	5,673	-0.71%
2020/07/23	1	7.81	0	0.00	7.73	1	5,572	0.02%
2020/07/16	0	0.00	10	7.24	7.25	-10	4,937	-0.20%
2020/07/15	10	7.21	21	7.24	7.18	-11	4,939	-0.22%
2020/07/14	10	7.27	0	0.00	7.28	10	4,911	0.20%
2020/07/13	10	7.36	0	0.00	7.39	10	4,844	0.21%
2020/07/09	11	7.28	0	0.00	7.27	11	4,711	0.23%
2020/07/07	0	0.00	10	7.23	7.17	-10	4,781	-0.21%
2020/07/03	60	7.10	0	0.00	7.07	60	4,996	1.20%
2020/06/24	0	0.00	1	7.12	7.08	-1	5,252	-0.02%
2020/06/18	10	7.07	0	0.00	7.09	10	5,601	0.18%
2020/06/10	15	7.14	0	0.00	7.14	15	6,000	0.25%
2020/06/01	0	0.00	20	6.87	6.83	-20	6,223	-0.32%
2020/05/26	9	6.74	4	6.81	6.76	5	5,980	0.08%
2020/05/25	3	6.69	3	6.74	6.75	0	5,958	0.00%
2020/05/22	15	6.77	180	6.77	6.73	-165	6,036	-2.73%	大賣/鉅額交易
2020/05/19	0	0.00	14	6.86	6.94	-14	5,998	-0.23%
2020/05/18	8	6.77	0	0.00	6.75	8	5,956	0.13%
2020/05/15	3	6.79	0	0.00	6.74	3	5,955	0.05%
2020/05/14	3	6.81	0	0.00	6.78	3	5,935	0.05%
2020/05/13	5	6.86	0	0.00	6.87	5	5,914	0.08%
2020/05/11	0	0.00	60	6.99	6.98	-60	5,906	-1.02%
2020/05/06	10	6.82	0	0.00	6.83	10	5,876	0.17%
2020/05/05	30	6.88	1	6.91	6.91	29	5,872	0.49%
2020/05/04	40	6.91	1	6.98	6.90	39	5,870	0.66%
2020/04/30	0	0.00	6	7.10	7.12	-6	5,819	-0.10%
2020/04/29	1	7.00	22	6.98	6.98	-21	5,752	-0.37%
2020/04/28	0	0.00	3	6.88	6.90	-3	5,713	-0.05%
2020/04/23	0	0.00	3	6.66	6.71	-3	5,712	-0.05%
2020/04/22	3	6.57	0	0.00	6.58	3	5,635	0.05%
2020/04/20	3	6.78	4	6.78	6.77	-1	5,570	-0.02%
2020/04/16	6	6.78	6	6.85	6.88	0	5,638	0.00%
2020/04/15	6	6.90	27	6.94	6.84	-21	5,639	-0.37%
2020/04/14	0	0.00	7	6.82	6.83	-7	5,629	-0.12%
2020/04/13	13	6.76	0	0.00	6.75	13	5,567	0.23%
2020/04/10	1	6.64	0	0.00	6.70	1	5,539	0.02%
2020/04/08	22	6.14	0	0.00	6.15	22	5,245	0.42%
2020/04/07	0	0.00	10	6.03	6.01	-10	5,144	-0.19%
2020/04/06	23	5.91	0	0.00	5.96	23	5,128	0.45%
2020/04/01	0	0.00	3	5.86	5.89	-3	5,113	-0.06%
2020/03/31	3	5.85	13	5.80	5.85	-10	5,206	-0.19%
2020/03/27	38	5.72	0	0.00	5.67	38	5,126	0.74%
2020/03/26	4	5.50	3	5.70	5.68	1	5,054	0.02%
2020/03/25	18	5.55	5	5.58	5.56	13	5,031	0.26%
2020/03/24	20	5.42	5	5.38	5.32	15	4,822	0.31%
2020/03/20	5	5.22	0	0.00	5.28	5	4,751	0.11%
2020/03/17	0	0.00	2	5.67	5.65	-2	4,436	-0.05%
2020/03/13	4	5.84	0	0.00	6.04	4	4,255	0.09%
2020/03/12	1	6.55	1	6.77	6.47	0	3,951	0.00%
2020/03/10	0	0.00	2	6.89	6.98	-2	3,811	-0.05%
2020/03/09	7	7.08	0	0.00	7.00	7	3,823	0.18%
2020/03/06	0	0.00	9	7.16	7.16	-9	3,764	-0.24%
2020/03/03	10	7.23	1	7.23	7.24	9	3,782	0.24%
2020/03/02	0	0.00	0.4	7.10	7.13	-0.4	3,735	-0.01%
2020/02/26	0	0.00	10	7.12	7.10	-10	3,652	-0.27%
2020/02/24	11	7.21	0	0.00	7.20	11	3,616	0.30%
2020/02/06	0	0.00	1	7.30	7.37	-1	4,348	-0.02%
2020/01/17	1	7.70	0	0.00	7.70	1	4,626	0.02%
2020/01/16	1	7.71	0	0.00	7.70	1	4,729	0.02%
2020/01/08	19	7.46	0	0.00	7.42	19	6,170	0.31%
2020/01/06	21	7.66	0	0.00	7.62	21	6,445	0.33%
2019/12/26	6	7.80	0	0.00	7.80	6	6,496	0.09%
2019/12/25	2	7.86	0	0.00	7.85	2	6,381	0.03%
2019/12/18	0	0.00	1	7.94	7.93	-1	7,066	-0.01%
2019/12/13	41.9	7.85	0	0.00	7.84	41.9	7,069	0.59%
2019/12/12	19	7.86	0	0.00	7.89	19	7,062	0.27%
2019/12/11	20	7.88	0	0.00	7.86	20	7,069	0.28%
2019/12/10	0	0.00	15	7.87	7.86	-15	7,095	-0.21%
2019/12/06	30	7.82	0	0.00	7.79	30	7,243	0.41%
2019/11/29	0	0.00	10	7.85	7.82	-10	7,393	-0.14%
2019/11/26	5	7.86	0	0.00	7.87	5	7,466	0.07%
2019/11/14	2	7.93	0	0.00	7.81	2	7,480	0.03%
2019/11/05	0	0.00	5	8.16	8.14	-5	6,779	-0.07%
2019/11/04	20	8.20	0	0.00	8.12	20	6,762	0.30%
2019/10/29	0	0.00	6	8.21	8.18	-6	6,717	-0.09%
2019/10/25	6	8.28	0	0.00	8.26	6	6,618	0.09%
2019/10/24	0	0.00	0.3	8.27	8.31	-0.3	6,553	0.00%
2019/10/22	1	8.32	0	0.00	8.30	1	6,240	0.02%
2019/10/18	0	0.00	3	8.17	8.11	-3	5,680	-0.05%
2019/10/17	8	8.14	43	8.12	8.16	-35	5,470	-0.64%
2019/10/16	1	8.09	1	8.04	8.00	0	5,140	0.00%
2019/10/15	0	0.00	12	8.04	8.03	-12	4,854	-0.25%
2019/10/09	1	7.72	0	0.00	7.74	1	4,526	0.02%
2019/10/08	0	0.00	40	7.88	7.88	-40	4,483	-0.89%
2019/10/07	10	7.80	0	0.00	7.84	10	4,400	0.23%
2019/10/04	30	7.82	0	0.00	7.78	30	4,382	0.68%
2019/09/27	0	0.00	33.5	7.76	7.76	-33.5	4,278	-0.78%
2019/09/26	1	7.92	12	8.16	7.85	-11	4,203	-0.26%
2019/09/25	12	8.00	37	7.97	8.01	-25	3,810	-0.66%
2019/09/24	0	0.00	83	7.97	7.96	-83	3,862	-2.15%
2019/09/23	10	8.14	24	8.08	8.08	-14	3,883	-0.36%
2019/09/19	0	0.00	4	7.87	7.87	-4	3,707	-0.11%
2019/09/18	0	0.00	2	7.90	7.88	-2	3,738	-0.05%
2019/09/17	6	7.93	0	0.00	7.91	6	3,758	0.16%
2019/09/12	0	0.00	6	8.02	7.96	-6	3,816	-0.16%
2019/09/11	0	0.00	6	7.84	7.93	-6	3,786	-0.16%
2019/08/16	1	7.38	0	0.00	7.39	1	5,558	0.02%
2019/08/15	3	7.34	10	7.31	7.34	-7	5,860	-0.12%
2019/07/29	4	7.71	0	0.00	7.71	4	7,340	0.05%
2019/07/23	0	0.00	30	7.74	7.74	-30	7,306	-0.41%
2019/07/22	6	7.74	0	0.00	7.73	6	7,309	0.08%
2019/07/17	10	7.75	0	0.00	7.75	10	7,450	0.13%
2019/07/12	0	0.00	2	7.77	7.79	-2	7,452	-0.03%
2019/07/05	11	7.79	0	0.00	7.80	11	7,524	0.15%
2019/07/03	3	7.77	0	0.00	7.81	3	7,622	0.04%
2019/06/28	51	7.75	0	0.00	7.77	51	7,823	0.65%
2019/06/27	11	7.86	0	0.00	7.85	11	8,061	0.14%
2019/06/26	10	7.86	1	7.89	7.90	9	8,138	0.11%
2019/06/25	14	7.85	0	0.00	7.83	14	8,422	0.17%
2019/06/24	39	7.89	5	7.90	7.86	34	8,457	0.40%
2019/06/21	51	7.93	0	0.00	7.93	51	8,445	0.60%
2019/06/19	0	0.00	1	7.88	7.90	-1	8,452	-0.01%
2019/06/18	3	7.88	0	0.00	7.82	3	8,680	0.03%
2019/06/12	10	8.00	0	0.00	7.98	10	8,672	0.12%
2019/06/04	1	8.41	0	0.00	8.32	1	8,312	0.01%
2019/05/31	0	0.00	10	8.41	8.39	-10	8,181	-0.12%
2019/05/29	0	0.00	2.2	8.39	8.37	-2.2	8,110	-0.03%
2019/05/28	2	8.60	19	8.53	8.32	-17	8,080	-0.21%
2019/05/23	6	8.32	0	0.00	8.36	6	7,470	0.08%
2019/05/22	0	0.00	3	8.29	8.31	-3	7,281	-0.04%
2019/05/21	10	8.19	0	0.00	8.21	10	7,051	0.14%
2019/05/20	15	8.22	1	8.20	8.21	14	7,286	0.19%
2019/05/17	0	0.00	1	8.21	8.08	-1	7,178	-0.01%
2019/05/16	12	8.14	10	8.18	8.11	2	6,870	0.03%
2019/05/15	0	0.00	20	8.00	7.90	-20	6,430	-0.31%
2019/05/10	1	7.85	10	7.90	7.82	-9	6,238	-0.14%
2019/05/09	0	0.00	14	7.88	7.91	-14	6,196	-0.23%
2019/05/06	10	7.71	0	0.00	7.73	10	6,037	0.17%
2019/04/24	10	7.85	0	0.00	7.82	10	6,492	0.15%
2019/04/23	1	7.89	10	7.84	7.90	-9	6,436	-0.14%
2019/04/19	3	7.73	0	0.00	7.71	3	6,337	0.05%
2019/04/17	0	0.00	23	7.81	7.83	-23	6,925	-0.33%
2019/04/16	20	7.76	0	0.00	7.75	20	6,895	0.29%
2019/04/11	10	7.90	0	0.00	7.85	10	6,916	0.14%
2019/04/10	0	0.00	3	7.85	7.85	-3	6,878	-0.04%
2019/04/09	1	7.83	0	0.00	7.88	1	6,869	0.01%
2019/04/08	11	7.80	4	7.83	7.79	7	6,865	0.10%
2019/04/03	10	7.76	0	0.00	7.69	10	6,798	0.15%
2019/04/02	20	7.65	0	0.00	7.65	20	6,776	0.30%
2019/04/01	23	7.69	0	0.00	7.69	23	6,715	0.34%
2019/03/29	5	8.05	0	0.00	8.05	5	6,355	0.08%
2019/03/28	11	8.14	5	8.16	8.10	6	6,262	0.10%
2019/03/27	2	8.06	2	8.04	8.04	0	6,021	0.00%
2019/03/26	2	8.06	10.1	7.99	7.97	-8.1	6,015	-0.13%
2019/03/25	5	7.98	0	0.00	7.99	5	6,108	0.08%
2019/03/22	1	8.06	0	0.00	8.04	1	6,086	0.02%
2019/03/21	0	0.00	30	8.09	8.10	-30	6,148	-0.49%
2019/03/20	1	8.00	0	0.00	8.03	1	6,672	0.01%
2019/03/19	5	7.96	0	0.00	7.96	5	6,773	0.07%
2019/03/18	0	0.00	3	8.00	8.00	-3	6,893	-0.04%
2019/03/15	100	8.04	2	8.02	8.02	98	7,059	1.39%
2019/03/12	1	8.01	0	0.00	7.99	1	7,454	0.01%
2019/03/11	0	0.00	0.1	7.96	7.99	-0.1	7,633	0.00%
2019/03/06	2	8.02	0	0.00	7.99	2	7,971	0.03%
2019/03/05	0	0.00	1	7.92	7.92	-1	8,223	-0.01%
2019/02/27	1	7.98	1	8.04	7.97	0	8,516	0.00%
2019/02/26	8	7.95	0	0.00	7.93	8	8,401	0.10%
2019/02/19	8	7.66	10	7.66	7.60	-2	8,298	-0.02%
2019/02/18	5	7.45	0	0.00	7.47	5	7,979	0.06%
2019/02/14	0	0.00	1	7.41	7.39	-1	7,884	-0.01%
2019/01/22	0	0.00	12	7.26	7.32	-12	8,146	-0.15%
2019/01/21	6	7.31	0	0.00	7.27	6	8,646	0.07%
2019/01/18	6	7.35	0	0.00	7.35	6	8,687	0.07%
2019/01/17	0.5	7.22	0	0.00	7.26	0.5	8,831	0.01%
2019/01/09	0	0.00	5	7.28	7.24	-5	8,862	-0.06%
2019/01/04	0.2	7.03	0	0.00	7.03	0.2	8,734	0.00%
2018/12/27	0	0.00	5	7.11	7.09	-5	9,562	-0.05%
2018/12/18	6	7.32	0	0.00	7.25	6	11,362	0.05%
2018/12/14	7	7.53	30	7.52	7.50	-23	11,320	-0.20%
2018/12/13	40	7.58	60	7.54	7.52	-20	11,287	-0.18%
2018/12/12	0	0.00	40	8.19	8.12	-40	10,605	-0.38%
2018/12/07	0	0.00	4	8.15	8.29	-4	10,391	-0.04%
2018/12/06	1	7.95	0	0.00	7.99	1	10,188	0.01%
2018/12/05	1	8.14	2	8.13	8.14	-1	10,013	-0.01%
2018/12/04	9	8.25	7	8.17	8.20	2	9,988	0.02%
2018/12/03	10	7.98	22	8.01	8.04	-12	9,836	-0.12%
2018/11/30	5	7.82	0	0.00	7.86	5	9,691	0.05%
2018/11/29	0	0.00	1	7.77	7.70	-1	9,638	-0.01%
2018/11/28	10	7.66	14	7.71	7.70	-4	9,597	-0.04%
2018/11/27	2	7.51	0	0.00	7.51	2	9,622	0.02%
2018/11/26	0	0.00	92	7.57	7.55	-92	9,548	-0.96%
2018/11/23	10	7.23	0	0.00	7.26	10	9,359	0.11%
2018/11/22	53	7.30	0	0.00	7.25	53	9,483	0.56%
2018/11/21	29	7.29	0	0.00	7.40	29	9,407	0.31%
2018/11/19	2	7.19	0	0.00	7.19	2	9,304	0.02%
2018/11/16	0	0.00	5	7.18	7.15	-5	9,350	-0.05%
2018/11/09	10	7.05	1	7.05	7.09	9	9,496	0.09%
2018/11/08	5	7.15	10	7.12	7.10	-5	9,583	-0.05%
2018/11/02	1	7.02	0	0.00	7.21	1	9,652	0.01%
2018/11/01	10	6.98	0	0.00	7.03	10	9,665	0.10%
2018/10/29	0	0.00	6	6.91	6.93	-6	9,551	-0.06%
2018/10/26	0	0.00	2	6.80	6.82	-2	9,147	-0.02%
2018/10/24	0	0.00	43	7.15	7.10	-43	8,960	-0.48%
2018/10/22	3	7.26	0	0.00	7.32	3	8,915	0.03%
2018/10/18	5	7.50	0	0.00	7.36	5	8,767	0.06%
2018/10/17	35	7.60	0	0.00	7.47	35	8,701	0.40%
2018/10/16	15	7.54	0	0.00	7.54	15	8,711	0.17%
2018/10/15	43.1	7.72	0	0.00	7.66	43.1	8,824	0.49%
2018/10/11	24	7.71	0	0.00	7.48	24	9,183	0.26%
2018/10/09	10	8.09	0	0.00	8.10	10	9,074	0.11%
2018/10/08	13	8.28	0	0.00	8.21	13	8,964	0.15%
2018/10/05	34	8.33	6	8.20	8.19	28	9,038	0.31%
2018/10/04	60	8.63	2	8.48	8.46	58	8,728	0.66%
2018/10/03	2	8.60	8	8.61	8.58	-6	8,530	-0.07%
2018/10/02	3	8.51	0	0.00	8.47	3	8,335	0.04%
2018/10/01	20	8.67	5	8.61	8.51	15	8,256	0.18%
2018/09/28	2	8.40	0	0.00	8.40	2	8,133	0.02%
2018/09/27	22	8.50	0	0.00	8.50	22	8,016	0.27%
2018/09/26	12	8.56	42	8.58	8.64	-30	7,748	-0.39%
2018/09/18	1	8.21	8	8.30	8.21	-7	7,072	-0.10%
2018/09/17	1	8.27	9	8.37	8.25	-8	7,087	-0.11%
2018/09/14	0	0.00	50	8.14	8.14	-50	6,942	-0.72%
2018/09/13	0	0.00	10	8.11	8.10	-10	6,992	-0.14%
2018/09/11	8	8.10	50	8.09	8.11	-42	7,327	-0.57%
2018/09/05	2	8.32	0	0.00	8.23	2	7,897	0.03%
2018/09/03	11	8.36	1	8.40	8.41	10	8,329	0.12%
2018/08/30	0	0.00	2	8.32	8.28	-2	10,720	-0.02%
2018/08/29	0	0.00	15	8.26	8.25	-15	10,681	-0.14%
2018/08/17	4	8.00	0	0.00	7.95	4	10,898	0.04%
2018/08/16	50	7.89	20	7.91	7.90	30	10,867	0.28%
2018/08/15	60	7.90	0	0.00	7.89	60	10,872	0.55%
2018/08/14	40	8.03	0	0.00	8.02	40	10,793	0.37%
2018/08/13	0	0.00	14	8.10	8.00	-14	10,827	-0.13%
2018/08/10	15	8.16	19	8.15	8.16	-4	10,844	-0.04%
2018/08/08	5	8.18	5	8.20	8.17	0	11,197	0.00%
2018/08/06	0	0.00	3	8.10	8.12	-3	11,211	-0.03%
2018/08/02	0	0.00	40	8.20	8.08	-40	11,255	-0.36%
2018/07/30	0	0.00	3	8.18	8.16	-3	11,090	-0.03%
2018/07/27	0	0.00	18	8.22	8.22	-18	11,054	-0.16%
2018/07/26	39	8.17	0	0.00	8.20	39	10,997	0.35%
2018/07/23	3	8.25	0	0.00	8.18	3	10,944	0.03%
2018/07/20	4	8.31	4	8.10	8.12	0	10,870	0.00%
2018/07/19	4	8.40	14	8.37	8.27	-10	10,687	-0.09%
2018/07/18	2	8.26	124	8.22	8.22	-122	10,370	-1.18%	大賣/鉅額交易
2018/07/17	10	8.16	170	8.20	8.05	-160	10,052	-1.59%	大賣/鉅額交易
2018/07/10	0	0.00	15	7.98	7.97	-15	9,881	-0.15%
2018/07/06	5	7.85	8	7.87	7.80	-3	9,904	-0.03%
2018/07/04	3	8.06	0	0.00	8.06	3	9,853	0.03%
2018/07/03	42	8.06	0	0.00	8.05	42	9,980	0.42%
2018/06/29	26	8.41	0	0.00	8.44	26	10,225	0.25%
2018/06/28	4	8.39	15	8.56	8.39	-11	10,246	-0.11%
2018/06/27	26	8.41	1	8.42	8.37	25	10,252	0.24%
2018/06/26	40	8.22	0	0.00	8.36	40	10,328	0.39%
2018/06/21	1	8.78	211	8.59	8.54	-210	10,704	-1.96%	大賣/鉅額交易
2018/06/20	0	0.00	10	8.46	8.42	-10	10,683	-0.09%
2018/06/15	0	0.00	63	8.57	8.61	-63	11,238	-0.56%
2018/06/14	20	8.59	40	8.57	8.47	-20	11,222	-0.18%
2018/06/13	0	0.00	7	8.59	8.47	-7	10,993	-0.06%
2018/06/12	4	8.63	107	8.71	8.64	-103	10,771	-0.96%	大賣/鉅額交易
2018/06/11	0	0.00	1	8.83	8.73	-1	10,531	-0.01%
2018/06/08	35	9.19	7	9.16	8.92	28	10,175	0.28%
2018/06/07	13	8.69	230	8.43	8.87	-217	8,713	-2.49%	大賣/鉅額交易
2018/06/06	1	8.08	1	8.15	8.07	0	7,642	0.00%
2018/06/04	0	0.00	20	8.05	8.05	-20	7,551	-0.26%
2018/06/01	1	8.04	0	0.00	8.03	1	7,536	0.01%
2018/05/30	11	8.14	0	0.00	8.16	11	7,465	0.15%
2018/05/25	0	0.00	30	8.15	8.09	-30	7,156	-0.42%
2018/05/18	0	0.00	1	8.18	8.06	-1	7,109	-0.01%
2018/05/16	31	8.09	23	8.00	8.05	8	6,901	0.12%
2018/05/15	0	0.00	19	7.86	7.86	-19	6,949	-0.27%
2018/05/11	8	7.66	0	0.00	7.65	8	7,123	0.11%
2018/05/10	35	7.67	0	0.00	7.66	35	7,103	0.49%
2018/05/09	10	7.61	0	0.00	7.60	10	7,041	0.14%
2018/05/08	6	7.57	5	7.64	7.65	1	7,082	0.01%
2018/05/07	3	7.60	20	7.62	7.61	-17	7,119	-0.24%
2018/05/04	0	0.00	6	7.55	7.56	-6	7,139	-0.08%
2018/05/02	6	7.63	0	0.00	7.65	6	7,310	0.08%
2018/04/27	1	7.44	0	0.00	7.44	1	7,440	0.01%
2018/04/23	0	0.00	15	7.69	7.69	-15	7,900	-0.19%
2018/04/20	0	0.00	1	7.62	7.60	-1	7,952	-0.01%
2018/04/18	1	7.65	0	0.00	7.56	1	8,082	0.01%
2018/04/17	6	7.63	0	0.00	7.56	6	8,184	0.07%
2018/04/16	1	7.83	0	0.00	7.75	1	8,480	0.01%
2018/04/13	1	7.83	1	7.96	7.83	0	8,457	0.00%
2018/04/12	0	0.00	1	7.90	7.91	-1	8,519	-0.01%
2018/04/02	160	8.05	10	8.24	8.21	150	8,524	1.76%	大買/鉅額交易
2018/03/30	0	0.00	5	8.06	8.00	-5	8,262	-0.06%
2018/03/29	0	0.00	60	8.05	8.02	-60	8,349	-0.72%
2018/03/28	0	0.00	33	7.95	7.90	-33	8,798	-0.38%
2018/03/27	0	0.00	15	8.13	8.04	-15	9,280	-0.16%
2018/03/22	2	7.92	49	7.96	8.00	-47	9,121	-0.52%
2018/03/20	6	7.54	0	0.00	7.54	6	8,489	0.07%
2018/03/12	0	0.00	1	7.56	7.55	-1	9,652	-0.01%
2018/03/09	0	0.00	1	7.37	7.37	-1	9,666	-0.01%
2018/02/26	0	0.00	10	7.62	7.63	-10	13,009	-0.08%
2018/02/23	10	7.64	0	0.00	7.63	10	13,066	0.08%
2018/02/22	0	0.00	0.1	7.44	7.48	-0.1	13,209	0.00%
2018/02/21	0	0.00	10	7.48	7.45	-10	13,403	-0.07%
2018/02/12	10	7.32	0	0.00	7.36	10	13,358	0.07%
2018/02/09	1	7.07	1	7.14	7.23	0	13,289	0.00%
2018/02/08	90	7.27	1	7.33	7.30	89	13,227	0.67%
2018/02/06	5	6.98	0	0.00	7.10	5	12,958	0.04%
2018/02/05	21	7.55	10	7.58	7.55	11	12,829	0.09%
2018/01/31	7	7.75	0	0.00	7.80	7	12,817	0.05%
2018/01/30	0	0.00	2.2	7.86	7.78	-2.2	12,816	-0.02%
2018/01/25	5	7.80	2	7.93	7.86	3	12,795	0.02%
2018/01/24	70	7.79	0	0.00	7.79	70	12,664	0.55%
2018/01/23	2	7.88	20	7.85	7.84	-18	12,586	-0.14%
2018/01/22	55	7.84	0	0.00	7.85	55	12,576	0.44%
2018/01/19	124	7.98	0	0.00	7.96	124	12,690	0.98%	大買/鉅額交易
2018/01/18	21	8.10	0	0.00	8.09	21	12,489	0.17%
2018/01/12	10	8.09	0	0.00	8.10	10	12,611	0.08%
2018/01/11	20	8.12	0	0.00	8.10	20	12,525	0.16%
2018/01/10	26	8.26	35	8.29	8.21	-9	12,433	-0.07%
2018/01/09	5	8.18	2	8.15	8.16	3	12,092	0.02%
2018/01/08	8	8.17	10	8.18	8.16	-2	12,073	-0.02%
2018/01/05	20	8.09	2	8.12	8.09	18	11,977	0.15%
2018/01/04	43	8.16	2	8.22	8.15	41	11,951	0.34%
2018/01/03	2	8.17	0	0.00	8.17	2	12,108	0.02%
2018/01/02	20	8.17	0	0.00	8.17	20	12,291	0.16%