中工 (2515)-凱基-板橋券商分點個股進出

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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/13	30	16.18	1	16.10	16.05	29	68,387	0.04%
2024/06/12	56.2	15.91	20	15.96	15.90	36.2	68,314	0.05%
2024/06/11	22	16.64	4	17.10	16.20	18	68,167	0.03%
2024/06/07	27	17.18	253	17.14	17.05	-226	67,470	-0.33%	大賣/鉅額交易
2024/06/06	8	16.63	9	16.79	16.65	-1	66,789	0.00%
2024/06/05	12	16.69	55	16.90	16.75	-43	66,556	-0.06%
2024/06/04	60	16.75	53.4	16.93	16.90	6.6	66,470	0.01%
2024/06/03	29	16.31	38	16.50	16.90	-9	66,594	-0.01%
2024/05/31	0	0.00	31	16.49	16.35	-31	66,491	-0.05%
2024/05/30	10	16.05	16	16.18	16.05	-6	65,795	-0.01%
2024/05/29	122	16.20	4	16.15	16.10	118	65,470	0.18%	大買/鉅額交易
2024/05/28	32	15.73	52	15.88	15.90	-20	65,016	-0.03%
2024/05/27	10	15.55	0	0.00	15.60	10	64,660	0.02%
2024/05/24	85.2	15.48	6	15.58	15.65	79.2	64,568	0.12%
2024/05/23	21	15.40	3	15.35	15.35	18	64,418	0.03%
2024/05/22	31	15.63	31	15.65	15.65	0	64,264	0.00%
2024/05/21	44	15.77	56	15.74	15.65	-12	64,167	-0.02%
2024/05/20	18	16.15	5	16.05	16.10	13	64,168	0.02%
2024/05/17	23	16.03	41	16.08	16.30	-18	64,104	-0.03%
2024/05/16	88	16.09	28	15.98	16.05	60	64,593	0.09%
2024/05/15	23	15.91	11	15.95	15.85	12	64,408	0.02%
2024/05/14	1	16.00	11	15.95	15.95	-10	64,151	-0.02%
2024/05/13	46	16.07	31	15.93	16.05	15	63,775	0.02%
2024/05/10	64.4	16.35	5	16.23	16.15	59.4	63,456	0.09%
2024/05/09	224	16.62	29	16.62	16.10	195	63,158	0.31%	大買/鉅額交易
2024/05/08	9.2	16.17	21	16.22	16.40	-11.8	62,503	-0.02%
2024/05/07	68.1	16.75	20	16.65	16.50	48.1	61,674	0.08%
2024/05/06	30.2	17.18	233	17.19	17.20	-202.8	60,357	-0.34%	大賣/鉅額交易
2024/05/03	170	17.48	37.2	17.50	17.45	132.8	59,571	0.22%	大買/鉅額交易
2024/05/02	65.1	17.95	59	17.91	17.65	6.1	58,370	0.01%
2024/04/30	36.7	18.03	51.3	18.15	17.70	-14.6	56,762	-0.03%
2024/04/29	97.2	19.10	76	18.83	18.70	21.2	54,709	0.04%
2024/04/26	78.2	17.86	87	17.94	18.00	-8.8	51,423	-0.02%
2024/04/25	102.2	17.53	96	17.53	17.40	6.2	48,615	0.01%	大買/
2024/04/24	57	16.86	60	16.97	16.85	-3	45,880	-0.01%
2024/04/23	118.3	16.78	190	16.47	16.85	-71.7	44,270	-0.16%	大買/大賣/
2024/04/22	188	17.67	92	17.27	16.70	96	41,457	0.23%	大買/
2024/04/19	201	16.70	242.3	17.04	17.45	-41.3	35,762	-0.12%	大買/大賣/
2024/04/18	89.2	16.16	55	16.35	16.80	34.2	30,884	0.11%
2024/04/17	63.4	15.22	51	15.15	15.30	12.4	28,301	0.04%
2024/04/16	19.2	15.10	321.1	15.22	15.15	-301.9	28,186	-1.07%	大賣/鉅額交易
2024/04/15	14	15.86	13	16.08	15.85	1	27,466	0.00%
2024/04/12	203.4	15.99	0	0.00	16.00	203.4	27,152	0.75%	大買/鉅額交易
2024/04/11	74.2	15.79	2	15.65	15.90	72.2	27,137	0.27%
2024/04/10	65	16.38	28	16.37	16.00	37	26,713	0.14%
2024/04/09	90	16.31	46.3	16.30	16.60	43.8	25,244	0.17%
2024/04/08	71	15.94	35	16.09	16.05	36	24,516	0.15%
2024/04/03	52	15.94	202.2	16.08	15.85	-150.2	24,017	-0.63%	大賣/鉅額交易
2024/04/02	50	15.95	258.1	15.81	15.95	-208.1	22,330	-0.93%	大賣/鉅額交易
2024/04/01	300.3	14.40	6	14.33	14.50	294.3	20,735	1.42%	大買/鉅額交易
2024/03/29	12	14.03	2	14.05	14.15	10	20,935	0.05%
2024/03/28	13	14.40	4	14.31	14.10	9	21,398	0.04%
2024/03/27	61	14.06	49.2	14.04	14.10	11.8	22,234	0.05%
2024/03/26	20	13.50	3	13.42	13.25	17	23,712	0.07%
2024/03/25	0	0.00	54	13.31	13.25	-54	26,259	-0.21%
2024/03/22	0	0.00	3	13.20	13.15	-3	27,720	-0.01%
2024/03/21	0	0.00	6	12.94	13.15	-6	27,945	-0.02%
2024/03/20	1	12.90	40	12.95	12.90	-39	28,800	-0.14%
2024/03/19	7.2	13.12	3	13.20	13.00	4.2	29,893	0.01%
2024/03/18	20	12.80	14	12.64	13.00	6	30,791	0.02%
2024/03/15	2	12.35	0	0.00	12.35	2	30,495	0.01%
2024/03/13	9	12.49	5	12.45	12.45	4	30,265	0.01%
2024/03/12	3	12.65	0	0.00	12.65	3	30,117	0.01%
2024/03/08	2	12.63	5	12.75	12.65	-3	30,362	-0.01%
2024/03/07	3.2	12.73	119	12.73	12.85	-115.8	30,125	-0.38%	大賣/鉅額交易
2024/03/06	35	12.68	132	12.61	12.80	-97	29,285	-0.33%	大賣/
2024/03/05	81	12.40	12	12.36	12.35	69	28,783	0.24%
2024/03/01	100	12.30	4	12.25	12.30	96	28,842	0.33%
2024/02/29	20	12.23	1	12.20	12.20	19	28,864	0.07%
2024/02/27	0	0.00	4	12.23	12.20	-4	28,906	-0.01%
2024/02/26	10.1	12.10	10	12.15	12.10	0.1	28,985	0.00%
2024/02/23	10	12.20	5	12.15	12.15	5	29,023	0.02%
2024/02/22	17	12.34	0	0.00	12.35	17	28,860	0.06%
2024/02/21	9	12.72	7	12.57	12.45	2	28,754	0.01%
2024/02/20	0	0.00	15	12.49	12.65	-15	28,512	-0.05%
2024/02/19	58	12.05	47	11.94	12.35	11	28,234	0.04%
2024/02/16	8	12.67	122	12.85	12.65	-114	27,363	-0.42%	大賣/鉅額交易
2024/02/15	4	12.80	0	0.00	12.75	4	27,067	0.01%
2024/02/05	0	0.00	2	12.40	12.35	-2	26,921	-0.01%
2024/02/01	0	0.00	22	12.40	12.35	-22	27,142	-0.08%
2024/01/31	20	12.35	0	0.00	12.30	20	27,368	0.07%
2024/01/30	1	12.40	0	0.00	12.40	1	28,043	0.00%
2024/01/29	0	0.00	5	12.55	12.50	-5	28,175	-0.02%
2024/01/25	2	12.30	0	0.00	12.35	2	28,249	0.01%
2024/01/24	10	12.49	20	12.50	12.50	-10	28,289	-0.04%
2024/01/23	16	12.61	3	12.60	12.60	13	28,540	0.05%
2024/01/22	10	12.50	7	12.50	12.55	3	28,702	0.01%
2024/01/19	120	12.47	12	12.60	12.55	108	28,705	0.38%	大買/鉅額交易
2024/01/18	5	12.30	0	0.00	12.40	5	28,909	0.02%
2024/01/17	33	12.46	0	0.00	12.35	33	29,536	0.11%
2024/01/16	139	12.63	20	12.50	12.55	119	29,497	0.40%	大買/鉅額交易
2024/01/15	15	12.87	2	12.83	12.90	13	29,638	0.04%
2024/01/12	29	12.91	10.1	12.85	12.85	18.9	29,921	0.06%
2024/01/11	1	12.95	3	13.00	12.95	-2	30,023	-0.01%
2024/01/10	11	13.00	0	0.00	13.00	11	30,465	0.04%
2024/01/09	7	13.36	12	13.34	13.30	-5	31,549	-0.02%
2024/01/08	10	13.45	16	13.60	13.50	-6	33,909	-0.02%
2024/01/05	2	13.45	30.2	13.40	13.45	-28.2	34,337	-0.08%
2024/01/04	30	13.35	26	13.20	13.25	4	33,995	0.01%
2024/01/03	7	13.46	7.3	13.30	13.35	-0.3	33,950	0.00%
2024/01/02	160	13.54	168	13.47	13.50	-8	33,608	-0.02%	大買/大賣/
2023/12/29	161	13.42	169	13.30	13.30	-8	33,103	-0.02%	大買/大賣/
2023/12/28	28	13.36	2	13.30	13.30	26	32,475	0.08%
2023/12/27	8	13.44	14	13.37	13.35	-6	32,331	-0.02%
2023/12/26	11.6	13.49	81.3	13.49	13.30	-69.7	31,976	-0.22%
2023/12/25	14	13.61	113.3	13.76	13.50	-99.3	31,396	-0.32%	大賣/
2023/12/22	137	14.05	64	13.88	13.65	73	30,835	0.24%	大買/
2023/12/21	164	13.84	134.7	14.08	14.25	29.3	29,300	0.10%	大買/大賣/
2023/12/20	39	12.69	53	12.80	13.40	-14	26,328	-0.05%
2023/12/19	5	12.38	106	12.44	12.50	-101	23,347	-0.43%	大賣/鉅額交易
2023/12/18	5	12.12	11	12.05	12.00	-6	21,634	-0.03%
2023/12/15	19	12.19	50.1	12.20	12.20	-31.1	21,265	-0.15%
2023/12/14	150	12.07	213.3	11.82	11.90	-63.3	20,182	-0.31%	大買/大賣/
2023/12/13	187.6	11.76	83	11.86	11.90	104.6	18,847	0.55%	大買/鉅額交易
2023/12/08	12	11.08	0	0.00	11.05	12	16,888	0.07%
2023/12/06	0	0.00	56	11.31	11.30	-56	16,755	-0.33%
2023/12/05	20	10.98	10	11.05	11.05	10	16,510	0.06%
2023/11/30	4	11.25	2	11.20	11.15	2	16,280	0.01%
2023/11/29	1	11.15	0	0.00	11.15	1	16,185	0.01%
2023/11/22	35	11.46	0	0.00	11.40	35	15,609	0.22%
2023/11/21	2	11.40	0	0.00	11.35	2	15,480	0.01%
2023/11/20	0	0.00	1	11.40	11.25	-1	15,397	-0.01%
2023/11/17	4	11.23	10	11.30	11.25	-6	15,328	-0.04%
2023/11/15	3	11.35	0	0.00	11.30	3	15,187	0.02%
2023/11/14	5	11.25	3	11.30	11.25	2	15,093	0.01%
2023/11/13	11	11.45	0	0.00	11.40	11	14,989	0.07%
2023/11/09	10	11.40	20	11.48	11.40	-10	14,957	-0.07%
2023/11/08	0	0.00	25	11.80	11.60	-25	14,866	-0.17%
2023/11/07	10	12.00	13	11.97	11.85	-3	14,658	-0.02%
2023/11/06	10	11.75	0	0.00	11.80	10	14,042	0.07%
2023/11/03	20	11.80	1	11.80	11.80	19	13,907	0.14%
2023/11/02	0	0.00	3	11.75	11.75	-3	13,830	-0.02%
2023/11/01	0	0.00	20	11.60	11.65	-20	13,752	-0.15%
2023/10/31	25	11.67	10	11.60	11.70	15	13,695	0.11%
2023/10/30	2	11.65	5.5	11.61	11.75	-3.5	13,471	-0.03%
2023/10/27	9	11.79	22	11.75	11.70	-13	13,285	-0.10%
2023/10/26	20	11.75	24	11.88	11.70	-4	13,200	-0.03%
2023/10/25	1	11.70	17	11.94	11.95	-16	12,951	-0.12%
2023/10/24	1	11.55	23	11.51	11.65	-22	12,296	-0.18%
2023/10/23	2	11.60	17	11.71	11.60	-15	12,194	-0.12%
2023/10/20	30	11.25	11	11.20	11.35	19	11,877	0.16%
2023/10/19	12	11.62	51	11.62	11.60	-39	11,685	-0.33%
2023/10/18	58	11.57	10	11.65	11.65	48	11,544	0.42%
2023/10/17	39	11.59	118.5	11.71	11.85	-79.5	11,463	-0.69%	大賣/
2023/10/16	108.5	11.70	77	11.75	11.50	31.5	10,271	0.31%	大買/
2023/10/13	2	11.15	45	11.15	11.15	-43	8,274	-0.52%
2023/10/11	15	10.23	10	10.10	10.05	5	7,984	0.06%
2023/10/06	1	10.35	1	10.35	10.35	0	7,902	0.00%
2023/10/05	4	10.44	0	0.00	10.35	4	7,987	0.05%
2023/10/04	11	10.45	0	0.00	10.40	11	8,263	0.13%
2023/10/02	1	10.75	0	0.00	10.70	1	8,479	0.01%
2023/09/28	5.1	10.85	15	10.79	10.85	-9.9	8,486	-0.12%
2023/09/27	13	10.78	0	0.00	10.70	13	8,568	0.15%
2023/09/26	0	10.65	22	10.60	10.65	-22	8,654	-0.25%
2023/09/25	0	0.00	35	10.52	10.55	-35	8,588	-0.41%
2023/09/22	3	10.15	0.1	10.20	10.15	2.9	8,432	0.03%
2023/09/19	12	10.29	8	10.30	10.25	4	8,756	0.05%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/11	2	10.10	0	0.00	10.10	2	9,656	0.02%
2023/09/08	0	0.00	0.1	10.15	10.15	-0.1	9,926	0.00%
2023/09/05	3	10.30	16	10.32	10.30	-13	11,595	-0.11%
2023/09/04	1	10.30	0	0.00	10.25	1	11,916	0.01%
2023/09/01	0	0.00	3	10.23	10.25	-3	12,849	-0.02%
2023/08/29	0	0.00	5	9.92	9.96	-5	15,759	-0.03%
2023/08/28	0	0.00	0.7	9.95	9.93	-0.7	17,421	0.00%
2023/08/25	1	9.91	2	10.00	9.94	-1	19,333	-0.01%
2023/08/23	0	0.00	3	9.98	10.00	-3	19,664	-0.02%
2023/08/22	0	0.00	7	9.90	9.86	-7	19,766	-0.04%
2023/08/21	20	10.01	5	9.98	9.98	15	19,727	0.08%
2023/08/16	0	0.00	1	9.98	9.99	-1	20,106	0.00%
2023/08/15	10.1	9.95	5	10.05	10.05	5.1	20,136	0.03%
2023/08/14	5	9.80	0	0.00	9.73	5	20,272	0.02%
2023/08/11	0	0.00	3	10.05	10.05	-3	20,223	-0.01%
2023/08/10	2	10.02	10	9.98	9.98	-8	20,361	-0.04%
2023/08/09	22	10.11	2	10.15	10.10	20	20,352	0.10%
2023/08/07	1	10.20	10	10.20	10.25	-9	20,632	-0.04%
2023/08/04	2	10.20	0	0.00	10.25	2	20,669	0.01%
2023/08/02	0	0.00	3	10.25	10.10	-3	20,711	-0.01%
2023/08/01	0	0.00	5	10.12	10.10	-5	20,679	-0.02%
2023/07/31	0	0.00	11	10.05	10.05	-11	20,887	-0.05%
2023/07/27	12	10.05	0	0.00	10.05	12	20,931	0.06%
2023/07/26	22	9.94	13	9.89	9.85	9	20,931	0.04%
2023/07/25	5	9.92	10.5	9.91	9.90	-5.5	21,056	-0.03%
2023/07/24	19.1	9.86	17	9.91	9.92	2.1	21,084	0.01%
2023/07/21	9	10.16	0	0.00	10.10	9	21,144	0.04%
2023/07/20	20	10.59	0	0.00	10.40	20	21,338	0.09%
2023/07/19	25	11.16	4	11.18	11.10	21	21,033	0.10%
2023/07/18	24	11.11	1	11.00	11.05	23	21,439	0.11%
2023/07/17	0	0.00	7	11.39	11.40	-7	21,357	-0.03%
2023/07/14	0	0.00	5	11.25	11.25	-5	21,842	-0.02%
2023/07/13	2	11.28	0	0.00	11.20	2	22,637	0.01%
2023/07/11	13	11.38	5	11.45	11.40	8	25,030	0.03%
2023/07/10	50	11.30	0	0.00	11.15	50	27,997	0.18%
2023/07/07	10	11.15	10	11.15	11.15	0	28,977	0.00%
2023/07/06	33	11.34	6	11.28	11.30	27	29,222	0.09%
2023/07/05	11	11.38	10	11.30	11.30	1	29,110	0.00%
2023/07/04	5	11.15	0	0.00	11.10	5	28,899	0.02%
2023/07/03	0	0.00	16	11.17	11.20	-16	28,571	-0.06%
2023/06/30	1	11.05	0	0.00	11.10	1	28,511	0.00%
2023/06/29	0	0.00	10	11.00	11.10	-10	28,513	-0.04%
2023/06/28	20	11.00	0	0.00	10.95	20	28,445	0.07%
2023/06/27	7	10.97	0	0.00	10.95	7	28,408	0.02%
2023/06/26	0	0.00	10	11.20	11.20	-10	28,144	-0.04%
2023/06/21	0	0.00	4	11.20	11.25	-4	28,099	-0.01%
2023/06/19	2	11.23	0	0.00	11.20	2	27,838	0.01%
2023/06/16	0	0.00	2	11.35	11.25	-2	27,719	-0.01%
2023/06/15	1	11.20	0	0.00	11.20	1	27,555	0.00%
2023/06/14	0	0.00	3	11.30	11.20	-3	27,349	-0.01%
2023/06/13	1	11.30	5	11.30	11.40	-4	27,144	-0.01%
2023/06/12	16	11.61	10	11.63	11.55	6	26,812	0.02%
2023/06/09	15	11.52	16	11.53	11.50	-1	26,535	0.00%
2023/06/08	2	11.20	102	11.21	11.25	-100	25,848	-0.39%	大賣/
2023/06/07	102	11.35	36.5	11.54	11.35	65.5	25,447	0.26%	大買/
2023/06/06	13	11.66	22	11.76	11.60	-9	24,502	-0.04%
2023/06/05	30	11.47	51.3	11.39	11.50	-21.3	23,277	-0.09%
2023/06/02	20.3	11.21	18	11.35	11.20	2.3	22,239	0.01%
2023/06/01	34	11.54	28	11.38	11.30	6	21,415	0.03%
2023/05/31	4	11.18	108	11.14	11.45	-104	19,741	-0.53%	大賣/鉅額交易
2023/05/30	4	10.25	71	10.46	10.45	-67	17,801	-0.38%
2023/05/29	10	10.25	40	10.25	10.25	-30	17,529	-0.17%
2023/05/26	20	10.25	0	0.00	10.20	20	17,501	0.11%
2023/05/25	3	10.35	0	0.00	10.35	3	17,385	0.02%
2023/05/24	3	10.40	8	10.37	10.40	-5	17,345	-0.03%
2023/05/23	7	10.49	0	0.00	10.45	7	17,232	0.04%
2023/05/22	10	10.50	5	10.55	10.60	5	17,093	0.03%
2023/05/19	0	0.00	1	10.45	10.35	-1	16,872	-0.01%
2023/05/18	11	10.50	7	10.49	10.40	4	16,782	0.02%
2023/05/17	0	0.00	3	10.35	10.30	-3	16,517	-0.02%
2023/05/16	6	10.20	7	10.35	10.35	-1	16,373	-0.01%
2023/05/15	10	10.10	10	10.15	10.15	0	16,191	0.00%
2023/05/11	10	10.20	55	10.15	10.10	-45	16,037	-0.28%
2023/05/10	20	10.45	2	10.40	10.45	18	15,793	0.11%
2023/05/05	10	10.40	23	10.52	10.50	-13	15,587	-0.08%
2023/05/04	0	0.00	19	10.39	10.40	-19	15,334	-0.12%
2023/05/03	15	10.37	3	10.48	10.35	12	15,248	0.08%
2023/05/02	1	10.40	12	10.35	10.35	-11	15,154	-0.07%
2023/04/28	10	10.35	102	10.45	10.45	-92	15,050	-0.61%	大賣/
2023/04/26	7	10.19	1	10.25	10.30	6	14,661	0.04%
2023/04/25	131	10.05	50	10.09	10.05	81	14,337	0.56%	大買/
2023/04/24	11	10.40	51	10.40	10.35	-40	13,900	-0.29%
2023/04/21	140	10.25	322.3	10.19	10.15	-182.3	13,650	-1.34%	大買/大賣/鉅額交易
2023/04/20	313.3	10.60	70	10.44	10.40	243.3	12,939	1.88%	大買/鉅額交易
2023/04/19	25	10.68	15	10.62	10.55	10	12,420	0.08%
2023/04/18	133	11.08	85	10.77	10.85	48	11,589	0.41%	大買/
2023/04/17	91	11.18	387	11.09	11.30	-296	10,708	-2.76%	大賣/鉅額交易
2023/04/14	421	10.80	79	10.87	10.80	342	9,511	3.60%	大買/鉅額交易
2023/04/13	232	11.05	256	11.23	11.15	-24	8,058	-0.30%	大買/大賣/
2023/04/12	41	10.17	117.2	10.40	10.60	-76.2	4,749	-1.61%	大賣/
2023/04/11	30	9.51	14	9.61	9.65	16	3,528	0.45%
2023/04/10	20	9.22	30	9.26	9.26	-10	3,173	-0.32%
2023/04/07	20	9.23	2	9.26	9.26	18	3,142	0.57%
2023/03/31	5	9.23	3	9.26	9.26	2	3,061	0.07%
2023/03/30	0	0.00	12	9.18	9.22	-12	2,984	-0.40%
2023/03/29	2	9.12	0	0.00	9.17	2	2,909	0.07%
2023/03/28	20	9.10	0	0.00	9.10	20	2,902	0.69%
2023/03/23	1	9.18	0	0.00	9.20	1	2,819	0.04%
2023/03/22	8	9.22	3	9.25	9.24	5	2,791	0.18%
2023/03/21	0	0.00	38	9.18	9.19	-38	2,745	-1.38%
2023/03/20	0	0.00	5	9.18	9.18	-5	2,736	-0.18%
2023/03/17	0	0.00	13.2	9.10	9.10	-13.2	2,702	-0.49%
2023/03/16	0	0.00	10	9.02	9.01	-10	2,713	-0.37%
2023/03/15	3	9.07	33	9.18	9.07	-30	2,623	-1.14%
2023/03/14	32	9.05	13	8.91	8.94	19	2,458	0.77%
2023/03/13	0.8	8.72	3	8.67	8.69	-2.3	2,228	-0.10%
2023/03/10	3	8.75	0	0.00	8.78	3	2,234	0.13%
2023/03/09	0	0.00	1	8.86	8.85	-1	2,266	-0.04%
2023/03/08	0	0.00	11	8.84	8.83	-11	2,289	-0.48%
2023/03/07	0	0.00	3	8.85	8.84	-3	2,306	-0.13%
2023/03/06	0	0.00	0.5	8.79	8.84	-0.5	2,309	-0.02%
2023/03/03	0	0.00	10	8.78	8.79	-10	2,306	-0.43%
2023/03/01	28	8.70	0	0.00	8.69	28	2,317	1.21%
2023/02/24	10	8.70	0	0.00	8.81	10	2,289	0.44%
2023/02/23	1	8.78	1	8.82	8.79	0	2,235	0.00%
2023/02/22	0	0.00	11	8.70	8.71	-11	2,194	-0.50%
2023/02/21	0	0.00	5	8.73	8.74	-5	2,183	-0.23%
2023/02/20	0	0.00	2	8.67	8.71	-2	2,208	-0.09%
2023/02/17	10	8.55	0	0.00	8.58	10	2,220	0.45%
2023/02/16	15	8.55	0	0.00	8.56	15	2,237	0.67%
2023/02/15	3	8.53	2	8.57	8.51	1	2,261	0.04%
2023/02/10	2	8.57	8	8.53	8.57	-6	2,235	-0.27%
2023/02/08	10	8.67	1	8.67	8.73	9	2,241	0.40%
2023/02/07	10	8.64	0	0.00	8.65	10	2,200	0.45%
2023/02/06	5	8.62	3	8.60	8.61	2	2,204	0.09%
2023/02/03	5	8.52	8	8.60	8.60	-3	2,185	-0.14%
2023/02/02	3	8.49	0	0.00	8.51	3	2,120	0.14%
2023/01/31	0	0.00	1	8.38	8.38	-1	2,102	-0.05%
2023/01/30	0	0.00	4	8.31	8.33	-4	2,109	-0.19%
2023/01/16	3	8.23	0	0.00	8.23	3	2,140	0.14%
2023/01/12	0	0.00	6	8.31	8.30	-6	2,373	-0.25%
2023/01/11	0	0.00	2	8.23	8.26	-2	2,365	-0.08%
2023/01/10	0	0.00	16	8.22	8.22	-16	2,398	-0.67%
2023/01/09	2	8.20	6	8.20	8.20	-4	2,430	-0.16%
2023/01/05	3	8.15	6	8.17	8.18	-3	2,639	-0.11%
2023/01/03	2	8.13	0	0.00	8.11	2	2,734	0.07%
2022/12/29	18	8.12	0	0.00	8.12	18	2,774	0.65%
2022/12/28	6	8.19	0	0.00	8.18	6	2,801	0.21%
2022/12/27	3	8.24	0	0.00	8.25	3	2,813	0.11%
2022/12/26	10	8.22	0	0.00	8.23	10	2,837	0.35%
2022/12/23	10	8.25	0	0.00	8.25	10	2,863	0.35%
2022/12/19	5	8.34	0	0.00	8.34	5	3,110	0.16%
2022/12/16	2	8.38	0	0.00	8.36	2	3,166	0.06%
2022/12/15	3	8.50	0	0.00	8.49	3	3,236	0.09%
2022/12/14	2	8.51	5	8.50	8.51	-3	3,393	-0.09%
2022/12/12	0	0.00	5	8.43	8.43	-5	3,462	-0.14%
2022/12/09	0	0.00	5	8.36	8.38	-5	3,464	-0.14%
2022/12/08	1	8.29	5	8.37	8.37	-4	3,511	-0.11%
2022/12/07	5	8.17	0	0.00	8.17	5	3,517	0.14%
2022/12/06	5	8.22	0	0.00	8.22	5	3,529	0.14%
2022/12/05	5	8.32	0	0.00	8.32	5	3,520	0.14%
2022/12/01	0	0.00	10	8.41	8.38	-10	3,523	-0.28%
2022/11/30	0	0.00	25	8.29	8.27	-25	3,507	-0.71%
2022/11/29	10	8.24	2	8.21	8.26	8	3,456	0.23%
2022/11/28	10	8.13	0	0.00	8.21	10	3,479	0.29%
2022/11/25	6	8.19	0	0.00	8.19	6	3,476	0.17%
2022/11/24	0	0.00	0.5	8.12	8.19	-0.5	3,480	-0.01%
2022/11/18	5	8.03	0	0.00	8.09	5	3,588	0.14%
2022/11/17	3	8.08	0	0.00	8.11	3	3,709	0.08%
2022/11/16	1	8.06	0	0.00	8.05	1	3,709	0.03%
2022/11/15	6	8.21	0	0.00	8.23	6	3,700	0.16%
2022/11/14	16	8.24	0	0.00	8.23	16	3,696	0.43%
2022/11/09	1	8.18	0	0.00	8.18	1	3,773	0.03%
2022/11/07	1	8.19	2	8.18	8.18	-1	3,834	-0.03%
2022/11/03	0	0.00	2	8.06	8.05	-2	3,845	-0.05%
2022/11/02	0	0.00	5.1	8.09	8.11	-5.1	3,861	-0.13%
2022/10/28	0	0.00	2	7.90	7.91	-2	3,850	-0.05%
2022/10/27	0	0.00	3	7.86	7.92	-3	3,874	-0.08%
2022/10/26	0	0.00	4	7.78	7.75	-4	3,874	-0.10%
2022/10/25	0	0.00	2	7.74	7.71	-2	3,915	-0.05%
2022/10/24	4	7.68	0	0.00	7.66	4	3,924	0.10%
2022/10/21	1	7.69	0	0.00	7.69	1	3,904	0.03%
2022/10/20	5	7.60	4	7.67	7.81	1	3,877	0.03%
2022/10/19	18	7.79	0	0.00	7.76	18	3,682	0.49%
2022/10/18	2	7.78	7	7.79	7.85	-5	3,666	-0.14%
2022/10/17	5	7.60	3	7.66	7.68	2	3,626	0.06%
2022/10/14	8	7.67	8	7.68	7.62	0	3,589	0.00%
2022/10/13	25	7.73	0	0.00	7.55	25	3,534	0.71%
2022/10/12	5	7.95	0.1	8.00	7.93	4.9	3,427	0.14%
2022/10/11	13	8.00	0	0.00	7.99	13	3,392	0.38%
2022/10/06	5	8.06	0	0.00	8.08	5	3,358	0.15%
2022/10/05	4	8.11	9	8.10	8.05	-5	3,366	-0.15%
2022/10/04	3	8.09	25	8.09	8.08	-22	3,362	-0.65%
2022/10/03	5	7.99	0	0.00	8.01	5	3,349	0.15%
2022/09/30	3	7.93	4	8.14	8.14	-1	3,347	-0.03%
2022/09/29	6	7.99	16	8.05	8.05	-10	3,316	-0.30%
2022/09/28	3	7.93	0	0.00	7.91	3	3,283	0.09%
2022/09/27	5	8.05	0	0.00	8.03	5	3,241	0.15%
2022/09/26	21	8.11	0	0.00	8.05	21	3,206	0.65%
2022/09/23	7	8.34	0	0.00	8.35	7	3,175	0.22%
2022/09/22	16	8.45	15	8.48	8.48	1	3,142	0.03%
2022/09/21	28	9.01	6	9.04	9.00	22	3,060	0.72%
2022/09/20	4	9.08	0	9.14	9.07	4	2,906	0.14%
2022/09/19	7	9.07	6	9.06	9.06	1	2,880	0.03%
2022/09/14	5	9.11	0	0.00	9.11	5	2,835	0.18%
2022/09/13	4	9.21	0	0.00	9.23	4	2,818	0.14%
2022/09/06	0	0.00	4	9.15	9.13	-4	2,917	-0.14%
2022/09/05	3	9.20	10	9.21	9.20	-7	2,948	-0.24%
2022/09/02	4	9.35	0	0.00	9.20	4	3,010	0.13%
2022/09/01	0.3	9.32	0	0.00	9.35	0.3	2,994	0.01%
2022/08/30	0	0.00	0.3	9.33	9.34	-0.3	2,985	-0.01%
2022/08/29	6	9.30	0	0.00	9.29	6	2,980	0.20%
2022/08/26	0	0.00	1	9.41	9.45	-1	2,975	-0.03%
2022/08/25	11	9.38	0	0.00	9.33	11	2,958	0.37%
2022/08/24	0	0.00	42	9.38	9.35	-42	2,974	-1.41%
2022/08/23	0.8	9.25	0	0.00	9.24	0.8	2,891	0.03%
2022/08/22	0	0.00	1	9.29	9.27	-1	2,924	-0.03%
2022/08/19	10	9.26	0	0.00	9.28	10	2,920	0.34%
2022/08/18	10	9.29	46	9.23	9.29	-36	2,923	-1.23%
2022/08/17	3	9.20	5	9.19	9.19	-2	2,880	-0.07%
2022/08/16	0	0.00	3	9.15	9.13	-3	2,865	-0.10%
2022/08/15	15	9.18	13	9.12	9.15	2	2,852	0.07%
2022/08/09	10	8.92	0	0.00	8.91	10	2,826	0.35%
2022/08/08	0	0.00	5	8.90	8.92	-5	2,858	-0.17%
2022/08/05	1	8.87	0	0.00	8.90	1	2,886	0.03%
2022/08/03	0.2	8.83	0	0.00	8.82	0.2	2,989	0.01%
2022/08/01	0	0.00	5	9.02	9.03	-5	3,122	-0.16%
2022/07/22	5	8.68	0	0.00	8.68	5	3,286	0.15%
2022/07/21	1	8.68	0	0.00	8.73	1	3,375	0.03%
2022/07/20	6	8.68	2	8.79	8.66	4	3,439	0.12%
2022/07/18	8	8.68	0	0.00	8.67	8	3,579	0.22%
2022/07/14	2	8.59	0	0.00	8.67	2	3,710	0.05%
2022/07/13	0	0.00	5	8.60	8.58	-5	3,803	-0.13%
2022/07/12	0.3	8.37	0	0.00	8.37	0.3	4,031	0.01%
2022/07/11	2	8.61	0	0.00	8.56	2	4,141	0.05%
2022/07/08	0	0.00	4	8.63	8.61	-4	4,448	-0.09%
2022/07/07	9	8.50	0	0.00	8.52	9	4,508	0.20%
2022/07/06	1	8.50	0	0.00	8.48	1	4,649	0.02%
2022/07/05	1	8.50	0	0.00	8.61	1	4,827	0.02%
2022/07/04	5	8.47	0	0.00	8.47	5	5,170	0.10%
2022/06/27	0	0.00	1	8.83	8.84	-1	6,747	-0.01%
2022/06/24	10	8.68	0	0.00	8.75	10	7,062	0.14%
2022/06/22	20	8.64	0	0.00	8.60	20	7,522	0.27%
2022/06/17	1	8.85	0	0.00	8.83	1	8,829	0.01%
2022/06/14	10	8.91	0	0.00	8.97	10	9,507	0.11%
2022/06/13	2	8.99	0	0.00	8.95	2	9,884	0.02%
2022/06/07	2	9.24	0	0.00	9.22	2	9,938	0.02%
2022/06/02	2	9.25	0	0.00	9.24	2	9,972	0.02%
2022/05/31	2	9.24	3	9.22	9.24	-1	9,973	-0.01%
2022/05/30	0	0.00	5	9.22	9.24	-5	9,942	-0.05%
2022/05/23	14.1	9.14	0	0.00	9.13	14.1	9,977	0.14%
2022/05/19	1	9.08	0	0.00	9.08	1	10,052	0.01%
2022/05/18	0	0.00	5	9.10	9.18	-5	10,045	-0.05%
2022/05/16	1	8.97	1	8.99	9.04	0	10,037	0.00%
2022/05/13	5	8.98	0	0.00	9.04	5	10,025	0.05%
2022/05/12	1	8.99	2	8.91	8.91	-1	10,052	-0.01%
2022/05/09	1	9.18	50	9.31	9.03	-49	10,000	-0.49%
2022/05/06	1	9.42	0	0.00	9.46	1	9,944	0.01%
2022/05/05	1	9.63	0	0.00	9.55	1	9,954	0.01%
2022/04/27	2	9.30	8	9.29	9.35	-6	10,096	-0.06%
2022/04/26	11	9.64	11	9.54	9.49	0	10,025	0.00%
2022/04/25	5	9.60	0	0.00	9.60	5	10,074	0.05%
2022/04/22	0	0.00	13	9.79	9.87	-13	10,211	-0.13%
2022/04/20	0	0.00	4	9.66	9.62	-4	10,489	-0.04%
2022/04/19	14	9.64	16	9.67	9.73	-2	10,533	-0.02%
2022/04/18	17	9.64	4	9.62	9.59	13	10,461	0.12%
2022/04/15	2	9.94	0	0.00	9.94	2	10,222	0.02%
2022/04/14	95	10.15	44	10.11	10.05	51	10,123	0.50%
2022/04/13	2	10.00	21	10.00	10.00	-19	9,836	-0.19%
2022/04/12	0	0.00	5	9.98	10.05	-5	9,793	-0.05%
2022/04/11	22	10.10	45	10.07	10.10	-23	9,679	-0.24%
2022/04/08	21	10.39	1	10.30	10.35	20	9,514	0.21%
2022/04/07	33	10.01	82	10.05	9.96	-49	9,246	-0.53%
2022/04/06	20	10.52	2	10.40	10.50	18	8,898	0.20%
2022/04/01	34	10.30	27.1	10.22	10.35	6.9	8,592	0.08%
2022/03/31	1	10.10	2	10.05	10.05	-1	8,145	-0.01%
2022/03/30	1	10.05	0	0.00	10.00	1	7,978	0.01%
2022/03/29	17	10.04	2	9.96	9.92	15	7,810	0.19%
2022/03/28	0	0.00	7	10.04	10.10	-7	7,491	-0.09%
2022/03/25	16	10.01	17	9.99	9.95	-1	7,206	-0.01%
2022/03/24	0	0.00	100	9.90	9.92	-100	6,972	-1.43%
2022/03/23	73	9.91	65	9.96	9.84	8	6,748	0.12%
2022/03/22	95	9.81	27	9.87	9.93	68	6,242	1.09%
2022/03/18	0	0.00	10	9.29	9.43	-10	5,365	-0.19%
2022/03/17	1	9.24	0	0.00	9.21	1	5,096	0.02%
2022/03/16	50	9.19	4	9.22	9.16	46	4,895	0.94%
2022/03/15	0	0.00	2	9.07	8.98	-2	4,458	-0.04%
2022/03/14	0	0.00	9	9.01	9.04	-9	4,482	-0.20%
2022/03/11	0	0.00	4	8.83	8.88	-4	4,409	-0.09%
2022/03/10	0	0.00	0.6	8.80	8.81	-0.6	4,398	-0.01%
2022/03/09	0	0.00	4	8.72	8.72	-4	4,375	-0.09%
2022/03/08	10	8.66	0	0.00	8.62	10	4,394	0.23%
2022/03/07	8	8.77	14	8.76	8.74	-6	4,350	-0.14%
2022/03/04	3	8.92	0	0.00	8.92	3	4,324	0.07%
2022/03/03	9	8.95	5	9.04	8.94	4	4,400	0.09%
2022/03/02	0	0.00	5	8.97	8.94	-5	4,497	-0.11%
2022/02/23	5	8.96	0	0.00	8.96	5	4,488	0.11%
2022/02/22	5	8.90	0	0.00	8.97	5	4,553	0.11%
2022/02/21	0	0.00	4	9.04	9.06	-4	4,643	-0.09%
2022/02/18	0	0.00	12	8.99	9.00	-12	4,650	-0.26%
2022/02/17	3	9.00	0	0.00	9.01	3	4,684	0.06%
2022/02/15	7	9.03	15	9.03	8.97	-8	4,826	-0.17%
2022/02/14	6	9.03	0	0.00	9.02	6	4,875	0.12%
2022/02/11	0	0.00	9	9.10	9.11	-9	5,013	-0.18%
2022/02/10	3	9.09	0	0.00	9.12	3	5,190	0.06%
2022/02/09	6	9.12	2	9.11	9.14	4	5,533	0.07%
2022/02/08	0	0.00	1	8.98	9.09	-1	6,118	-0.02%
2022/02/07	0	0.00	24	8.87	8.97	-24	6,221	-0.39%
2022/01/26	25	8.79	0	0.00	8.77	25	6,277	0.40%
2022/01/25	2	8.76	0	0.00	8.80	2	6,280	0.03%
2022/01/18	0	0.00	15	9.10	9.05	-15	6,058	-0.25%
2022/01/17	0	0.00	3	9.13	9.14	-3	5,960	-0.05%
2022/01/14	5	9.10	1	9.17	9.19	4	5,781	0.07%
2022/01/13	23	9.16	6	9.13	9.18	17	5,749	0.30%
2022/01/04	5	8.96	2	8.91	8.95	3	5,528	0.05%
2022/01/03	0	0.00	20	9.02	8.97	-20	5,519	-0.36%
2021/12/29	33	9.06	3	8.98	9.07	30	5,467	0.55%
2021/12/27	3	8.91	16	8.91	8.92	-13	5,360	-0.24%
2021/12/23	8	8.83	0	0.00	8.85	8	5,377	0.15%
2021/12/20	10	8.82	0	0.00	8.82	10	5,426	0.18%
2021/12/17	0	0.00	10.2	8.88	8.87	-10.2	5,455	-0.19%
2021/12/16	0	0.00	2	8.80	8.81	-2	5,501	-0.04%
2021/12/14	10	8.80	0	0.00	8.78	10	5,678	0.18%
2021/12/09	0	0.00	7	8.86	8.86	-7	5,909	-0.12%
2021/12/08	1	8.88	3	8.87	8.85	-2	6,237	-0.03%
2021/12/07	1	8.84	10	8.86	8.86	-9	6,252	-0.14%
2021/12/02	11	8.79	0	0.00	8.75	11	6,292	0.17%
2021/11/26	2	8.99	0	0.00	8.88	2	6,453	0.03%
2021/11/25	1.2	9.04	0	0.00	9.07	1.2	6,471	0.02%
2021/11/23	0	0.00	80	9.05	8.98	-80	6,646	-1.20%
2021/11/22	0	0.00	3	9.10	9.08	-3	6,615	-0.05%
2021/11/19	0	0.00	1	9.10	9.12	-1	6,676	-0.01%
2021/11/18	11	9.16	5	9.14	9.12	6	6,635	0.09%
2021/11/15	6	8.99	18	8.96	8.94	-12	6,501	-0.18%
2021/11/12	10	9.12	0	0.00	9.08	10	6,443	0.16%
2021/11/11	8	9.19	10	9.17	9.09	-2	6,459	-0.03%
2021/11/10	16	9.19	30	9.19	9.13	-14	6,443	-0.22%
2021/11/08	47	9.21	44	9.17	9.15	3	6,103	0.05%
2021/11/05	110	9.34	14	9.35	9.39	96	5,776	1.66%	大買/
2021/11/04	10	9.02	1	9.02	9.01	9	5,229	0.17%
2021/11/03	0	0.00	10	8.90	8.91	-10	5,085	-0.20%
2021/11/02	11	8.82	0	0.00	8.80	11	5,014	0.22%
2021/11/01	0	0.00	10	8.88	8.88	-10	5,087	-0.20%
2021/10/26	0	0.00	1	8.76	8.76	-1	5,186	-0.02%
2021/10/22	10	8.84	0	0.00	8.83	10	5,213	0.19%
2021/10/21	0	0.00	11	8.77	9.04	-11	5,193	-0.21%
2021/10/20	6	8.67	8	8.76	8.69	-2	5,137	-0.04%
2021/10/19	0	0.00	33	8.68	8.71	-33	5,285	-0.62%
2021/10/18	0	0.00	9	8.60	8.60	-9	5,326	-0.17%
2021/10/15	0	0.00	4	8.63	8.58	-4	5,459	-0.07%
2021/10/14	18	8.57	3	8.64	8.58	15	5,507	0.27%
2021/10/13	2	8.63	0	0.00	8.55	2	5,578	0.04%
2021/10/12	20	8.64	7	8.63	8.57	13	5,670	0.23%
2021/10/08	0	0.00	8	8.51	8.48	-8	5,674	-0.14%
2021/10/07	1	8.33	0	0.00	8.45	1	5,766	0.02%
2021/10/05	5	8.36	0	0.00	8.40	5	5,964	0.08%
2021/10/04	6	8.47	0	0.00	8.37	6	6,067	0.10%
2021/10/01	5	8.57	0	0.00	8.53	5	6,069	0.08%
2021/09/30	2	8.67	0	0.00	8.69	2	6,143	0.03%
2021/09/29	0	0.00	3	8.67	8.63	-3	6,200	-0.05%
2021/09/27	2	8.68	0	0.00	8.70	2	6,439	0.03%
2021/09/24	0	0.00	2	8.63	8.59	-2	6,635	-0.03%
2021/09/23	4	8.61	0	0.00	8.58	4	6,714	0.06%
2021/09/17	29	9.05	0	0.00	9.08	29	6,739	0.43%
2021/09/16	15	9.10	15	9.10	9.03	0	6,737	0.00%
2021/09/15	12	9.11	12	9.08	9.08	0	6,821	0.00%
2021/09/14	2	9.12	23	9.11	9.08	-21	6,816	-0.31%
2021/09/13	21	9.07	16	9.07	9.11	5	6,740	0.07%
2021/09/10	1	8.95	10	8.99	8.96	-9	6,525	-0.14%
2021/09/08	0	0.00	3	8.86	8.83	-3	6,607	-0.05%
2021/09/07	0	0.00	16.3	8.93	8.84	-16.3	6,627	-0.25%
2021/09/06	25.5	8.85	0	0.00	8.83	25.5	6,657	0.38%
2021/09/03	1	8.92	8	8.93	8.91	-7	6,667	-0.10%
2021/09/02	8	8.85	0	0.00	8.82	8	6,701	0.12%
2021/09/01	10	8.95	2	8.97	8.95	8	6,683	0.12%
2021/08/31	0	0.00	10	8.98	8.98	-10	6,581	-0.15%
2021/08/24	2	8.47	0	0.00	8.49	2	6,896	0.03%
2021/08/19	1	8.38	0	0.00	8.32	1	7,253	0.01%
2021/08/18	2	8.32	0	0.00	8.51	2	7,494	0.03%
2021/08/16	1	8.65	0	0.00	8.63	1	7,608	0.01%
2021/08/12	5	8.86	0	0.00	8.84	5	7,753	0.06%
2021/08/11	5	8.88	0	0.00	8.83	5	7,953	0.06%
2021/08/10	0	0.00	12	8.95	8.90	-12	8,251	-0.15%
2021/08/06	3	8.86	10	8.96	8.88	-7	8,959	-0.08%
2021/08/05	12	8.89	20	8.97	8.89	-8	9,344	-0.09%
2021/08/04	20	8.88	5	8.88	8.88	15	10,142	0.15%
2021/08/03	0	0.00	10	8.84	8.88	-10	10,686	-0.09%
2021/08/02	1	8.70	15	8.80	8.78	-14	10,861	-0.13%
2021/07/30	25	8.72	0	0.00	8.71	25	11,124	0.22%
2021/07/29	5	8.77	0.3	8.74	8.78	4.7	11,475	0.04%
2021/07/28	2	8.75	3	8.81	8.74	-1	11,760	-0.01%
2021/07/27	3	8.91	0	0.00	8.86	3	12,590	0.02%
2021/07/26	0	0.00	10	8.90	8.89	-10	13,105	-0.08%
2021/07/23	0	0.00	24	8.79	8.90	-24	14,266	-0.17%
2021/07/22	15	8.62	2	8.62	8.63	13	14,785	0.09%
2021/07/21	3	8.66	1	8.83	8.65	2	15,431	0.01%
2021/07/20	0	0.00	1	8.81	8.80	-1	16,210	-0.01%
2021/07/19	13	8.91	0	0.00	8.91	13	18,742	0.07%
2021/07/16	5	8.92	25	8.96	8.90	-20	21,815	-0.09%
2021/07/14	18	8.76	10	8.79	8.75	8	23,180	0.03%
2021/07/13	16	8.90	5	8.88	8.85	11	23,790	0.05%
2021/07/12	17	8.96	0	0.00	8.96	17	23,872	0.07%
2021/07/08	0	0.00	5	9.06	9.05	-5	24,433	-0.02%
2021/07/06	0	0.00	9	9.07	9.06	-9	25,186	-0.04%
2021/07/05	3	9.02	0.2	9.01	9.04	2.8	25,312	0.01%
2021/07/02	10	9.00	0	0.00	9.01	10	25,414	0.04%
2021/07/01	0	0.00	11	9.04	9.00	-11	25,368	-0.04%
2021/06/30	3	8.95	0	0.00	8.94	3	25,199	0.01%
2021/06/28	4	8.99	20	9.04	8.99	-16	25,123	-0.06%
2021/06/25	24	9.05	0	0.00	9.03	24	25,133	0.10%
2021/06/24	0	0.00	17	9.08	9.14	-17	25,110	-0.07%
2021/06/23	11	8.99	0	0.00	9.00	11	25,005	0.04%
2021/06/22	0	0.00	4	9.00	8.97	-4	25,009	-0.02%
2021/06/21	5	8.91	0	0.00	8.89	5	25,125	0.02%
2021/06/18	1	9.01	0	0.00	9.02	1	25,169	0.00%
2021/06/17	2	9.13	0	0.00	9.09	2	25,285	0.01%
2021/06/16	0	0.00	2	9.14	9.06	-2	25,458	-0.01%
2021/06/15	0	0.00	5	9.09	9.07	-5	25,985	-0.02%
2021/06/10	0	0.00	0.1	9.01	8.98	-0.1	26,001	0.00%
2021/06/08	0	0.00	15	9.09	9.07	-15	25,997	-0.06%
2021/06/03	0.9	9.32	1	9.41	9.36	-0.2	25,963	0.00%
2021/06/02	0	0.00	20	9.18	9.18	-20	25,793	-0.08%
2021/05/28	2	9.06	13	9.04	9.01	-11	25,598	-0.04%
2021/05/27	0	0.00	5	8.99	8.91	-5	25,503	-0.02%
2021/05/26	5	8.85	0	0.00	8.93	5	25,520	0.02%
2021/05/21	11	8.90	0	0.00	8.92	11	25,371	0.04%
2021/05/20	0.4	8.87	10	8.86	8.77	-9.6	25,376	-0.04%
2021/05/19	0	0.00	1	8.82	8.88	-1	25,292	0.00%
2021/05/18	24	8.39	33	8.53	8.77	-9	25,200	-0.04%
2021/05/17	28	8.18	25	8.48	8.04	3	25,059	0.01%
2021/05/14	3	8.90	7	8.83	8.92	-4	24,531	-0.02%
2021/05/13	26	8.92	17	8.75	8.95	9	24,282	0.04%
2021/05/12	28	9.27	12	9.47	9.15	16	23,904	0.07%
2021/05/11	46	10.16	7	10.49	10.05	39	23,032	0.17%
2021/05/10	19	10.38	58	10.27	10.45	-39	22,545	-0.17%
2021/05/07	20	10.25	2	10.15	10.25	18	22,474	0.08%
2021/05/06	2	10.20	0	0.00	10.20	2	22,267	0.01%
2021/05/05	0	0.00	5	10.30	10.15	-5	21,959	-0.02%
2021/05/04	10	10.37	16	10.05	9.98	-6	21,897	-0.03%
2021/05/03	21	10.70	16	10.52	10.40	5	21,130	0.02%
2021/04/29	140	10.76	58	10.92	10.80	82	20,756	0.40%	大買/
2021/04/28	61	10.44	150	10.35	10.55	-89	19,900	-0.45%	大賣/
2021/04/27	28	10.62	35	10.50	10.45	-7	19,460	-0.04%
2021/04/26	30	10.67	22	10.71	10.65	8	19,166	0.04%
2021/04/23	80	11.38	102	11.38	11.05	-22	18,381	-0.12%	大賣/
2021/04/22	166	10.86	107	10.84	11.10	59	16,093	0.37%	大買/大賣/
2021/04/21	5	10.07	30	10.03	10.10	-25	13,194	-0.19%
2021/04/20	80	10.00	162	10.02	10.10	-82	12,851	-0.64%	大賣/
2021/04/19	23	9.81	39	9.78	9.90	-16	12,155	-0.13%
2021/04/16	19	9.47	317	9.46	9.51	-298	11,828	-2.52%	大賣/鉅額交易
2021/04/15	209	9.53	29	9.48	9.51	180	11,929	1.51%	大買/鉅額交易
2021/04/14	34	9.21	5	9.24	9.28	29	11,754	0.25%
2021/04/13	8	9.41	15	9.45	9.18	-7	12,099	-0.06%
2021/04/12	31	9.17	9	9.25	9.32	22	11,918	0.18%
2021/04/08	0.6	9.01	0.3	9.00	9.05	0.4	12,404	0.00%
2021/04/07	6	8.91	9	8.91	9.00	-3	13,048	-0.02%
2021/04/06	0	8.89	60	8.90	8.90	-60	13,894	-0.43%
2021/04/01	16	8.89	0	0.00	8.89	16	14,778	0.11%
2021/03/31	3	8.92	31	8.97	8.94	-28	15,087	-0.19%
2021/03/30	30	8.96	0	0.00	8.96	30	15,499	0.19%
2021/03/29	9	8.93	15	8.94	8.93	-6	15,755	-0.04%
2021/03/26	1	8.83	5	8.76	8.83	-4	16,693	-0.02%
2021/03/25	2	8.71	5	8.74	8.70	-3	16,838	-0.02%
2021/03/24	6	8.73	83	8.73	8.71	-77	16,979	-0.45%
2021/03/23	31	8.84	31	8.84	8.82	0	16,972	0.00%
2021/03/22	13	8.90	35	8.90	8.91	-22	17,138	-0.13%
2021/03/19	13	9.00	0	0.00	9.01	13	17,440	0.07%
2021/03/18	137	9.13	218	9.18	9.16	-81	18,251	-0.44%	大買/大賣/
2021/03/17	18	8.99	10	9.01	8.96	8	17,861	0.04%
2021/03/16	6	8.97	0	0.00	9.00	6	18,116	0.03%
2021/03/15	7	8.97	40	8.97	8.96	-33	18,643	-0.18%
2021/03/11	1	9.11	2	9.06	9.06	-1	19,676	-0.01%
2021/03/10	0	0.00	10	9.04	9.00	-10	20,282	-0.05%
2021/03/09	11	8.93	1	9.00	8.96	10	21,948	0.05%
2021/03/08	1	8.97	0	0.00	8.92	1	23,443	0.00%
2021/03/05	1	8.96	0	0.00	8.95	1	26,014	0.00%
2021/03/04	12	9.03	2	9.08	9.01	10	27,208	0.04%
2021/03/03	12	9.01	5	9.02	9.04	7	27,421	0.03%
2021/03/02	8	8.97	5	9.14	8.96	3	27,600	0.01%
2021/02/26	35	9.02	0	0.00	9.09	35	27,636	0.13%
2021/02/25	4	9.01	0	0.00	9.03	4	27,640	0.01%
2021/02/24	21	9.01	0	0.00	8.96	21	27,639	0.08%
2021/02/23	0	0.00	0.1	9.12	9.13	-0.1	27,486	0.00%
2021/02/22	1	9.00	5	9.02	9.01	-4	27,364	-0.01%
2021/02/18	32	9.02	0	0.00	9.01	32	27,282	0.12%
2021/02/17	70	8.82	35	8.87	8.91	35	27,204	0.13%
2021/02/05	6	8.57	44	8.59	8.57	-38	27,010	-0.14%
2021/02/03	5	8.55	0	0.00	8.59	5	27,159	0.02%
2021/02/02	0	0.00	1	8.56	8.57	-1	27,246	0.00%
2021/01/29	0	0.00	4	8.35	8.34	-4	27,278	-0.01%
2021/01/28	3	8.68	0	0.00	8.64	3	27,095	0.01%
2021/01/27	5	8.78	0	0.00	8.80	5	27,005	0.02%
2021/01/26	9	8.83	1	9.00	8.80	8	26,952	0.03%
2021/01/25	0	0.00	43	8.90	8.99	-43	26,723	-0.16%
2021/01/22	27	8.91	5	9.00	8.94	22	26,656	0.08%
2021/01/21	47	9.13	41	9.26	9.04	6	26,503	0.02%
2021/01/20	2	8.98	6	8.95	8.97	-4	26,179	-0.02%
2021/01/19	43	9.20	1	9.25	9.20	42	25,958	0.16%
2021/01/18	5	8.94	5	9.02	8.98	0	25,545	0.00%
2021/01/15	54	9.02	0	0.00	9.08	54	25,420	0.21%
2021/01/14	2	9.13	0	0.00	9.14	2	25,126	0.01%
2021/01/12	9	9.28	12	9.24	9.25	-3	24,771	-0.01%
2021/01/11	1	9.60	0	0.00	9.51	1	24,398	0.00%
2021/01/08	113	9.80	1	9.80	9.78	112	24,098	0.46%	大買/鉅額交易
2021/01/07	12	9.97	0.3	9.89	9.94	11.7	23,797	0.05%
2021/01/06	3	9.90	104	9.92	9.79	-101	23,490	-0.43%	大賣/鉅額交易
2021/01/05	6	10.08	4	10.08	10.05	2	22,877	0.01%
2021/01/04	10	10.10	26	10.12	10.25	-16	22,612	-0.07%
2020/12/31	3	9.98	0	0.00	10.00	3	22,054	0.01%
2020/12/30	30	10.11	58	10.13	10.00	-28	21,622	-0.13%
2020/12/29	116	10.40	76	10.37	10.35	40	20,837	0.19%	大買/
2020/12/28	45	9.87	16	9.90	10.10	29	19,890	0.15%
2020/12/25	25	9.79	4	9.83	9.70	21	18,950	0.11%
2020/12/24	45	9.68	173	9.59	9.60	-128	18,625	-0.69%	大賣/鉅額交易
2020/12/23	13	9.44	25	9.47	9.48	-12	18,262	-0.07%
2020/12/22	75	9.69	74	9.61	9.39	1	18,028	0.01%
2020/12/21	30	9.32	95	9.32	9.31	-65	17,152	-0.38%
2020/12/18	5	9.36	7	9.29	9.29	-2	17,057	-0.01%
2020/12/17	0	0.00	7	9.27	9.23	-7	17,001	-0.04%
2020/12/16	7	9.31	12	9.35	9.27	-5	16,876	-0.03%
2020/12/15	4	9.32	0	0.00	9.21	4	16,610	0.02%
2020/12/14	54	9.37	80	9.30	9.46	-26	16,176	-0.16%
2020/12/11	11	8.78	0	0.00	8.81	11	15,284	0.07%
2020/12/10	1	8.84	25	8.96	8.90	-24	15,159	-0.16%
2020/12/09	35	8.92	44	8.96	8.92	-9	14,908	-0.06%
2020/12/08	21	8.78	26	8.75	8.70	-5	14,513	-0.03%
2020/12/07	43	9.18	37	9.22	9.12	6	13,856	0.04%
2020/12/04	41	9.20	74	9.20	9.28	-33	13,621	-0.24%
2020/12/03	185	9.56	14	9.40	9.28	171	13,063	1.31%	大買/鉅額交易
2020/12/02	60	9.62	100.7	9.62	9.65	-40.7	11,706	-0.35%
2020/12/01	86	9.20	107	9.21	9.10	-21	10,290	-0.20%	大賣/
2020/11/30	86	8.51	88.5	8.78	8.99	-2.5	7,751	-0.03%
2020/11/27	37	8.11	31	8.12	8.18	6	6,575	0.09%
2020/11/26	0	0.00	10	8.00	8.04	-10	6,331	-0.16%
2020/11/23	2	7.72	10	7.71	7.71	-8	6,323	-0.13%
2020/11/19	0	0.00	4	7.72	7.68	-4	6,397	-0.06%
2020/11/16	5	7.62	0	0.00	7.59	5	6,767	0.07%
2020/11/12	5	7.68	10	7.76	7.61	-5	7,017	-0.07%
2020/11/10	10	7.67	10	7.67	7.63	0	7,482	0.00%
2020/11/09	10	7.54	4	7.59	7.64	6	7,573	0.08%
2020/11/06	0	0.00	1	7.46	7.44	-1	7,658	-0.01%
2020/11/05	1	7.43	0	0.00	7.44	1	7,813	0.01%
2020/10/29	10	7.38	0	0.00	7.40	10	8,239	0.12%
2020/10/28	12	7.47	0	0.00	7.48	12	8,244	0.15%
2020/10/27	5	7.53	0	0.00	7.56	5	8,195	0.06%
2020/10/26	10	7.55	0	0.00	7.56	10	8,174	0.12%
2020/10/23	1	7.50	0	0.00	7.51	1	8,196	0.01%
2020/10/15	2	7.61	0	0.00	7.55	2	8,802	0.02%
2020/10/14	2	7.58	0	0.00	7.56	2	8,831	0.02%
2020/10/12	7	7.65	0	0.00	7.63	7	9,177	0.08%
2020/10/08	1	7.70	0	0.00	7.64	1	9,236	0.01%
2020/10/07	1	7.67	0	0.00	7.63	1	9,282	0.01%
2020/09/28	0	0.00	3	7.60	7.73	-3	9,611	-0.03%
2020/09/24	7	7.58	100	7.61	7.51	-93	9,479	-0.98%
2020/09/23	12	7.92	0	0.00	7.79	12	9,314	0.13%
2020/09/22	43	8.10	0	0.00	8.09	43	9,202	0.47%
2020/09/18	1	8.24	0	0.00	8.24	1	9,018	0.01%
2020/09/16	82	8.25	4	8.25	8.20	78	8,960	0.87%
2020/09/15	34	8.32	0	0.00	8.31	34	8,881	0.38%
2020/09/11	13	8.37	0	0.00	8.34	13	8,839	0.15%
2020/09/10	0	0.00	50	8.41	8.39	-50	8,717	-0.57%
2020/09/09	10	8.20	72	8.27	8.32	-62	8,627	-0.72%
2020/09/08	10	8.29	56	8.36	8.29	-46	8,513	-0.54%
2020/09/07	103	8.42	6	8.34	8.30	97	8,457	1.15%	大買/
2020/09/04	20	8.17	10	8.22	8.16	10	8,184	0.12%
2020/09/03	25	8.12	10	8.17	8.12	15	8,110	0.18%
2020/09/02	10	8.08	0	0.00	8.08	10	8,035	0.12%
2020/09/01	10	8.14	3	8.13	8.16	7	8,047	0.09%
2020/08/31	0	0.00	2	8.25	8.17	-2	8,022	-0.02%
2020/08/28	2	8.16	0	0.00	8.12	2	7,868	0.03%
2020/08/27	0	0.00	12	8.09	8.10	-12	7,843	-0.15%
2020/08/26	0	0.00	4	8.02	8.00	-4	7,693	-0.05%
2020/08/25	11	8.07	20	8.09	8.01	-9	7,963	-0.11%
2020/08/24	10	7.90	10	7.97	7.97	0	7,889	0.00%
2020/08/21	4	7.93	32	7.98	7.95	-28	7,870	-0.36%
2020/08/20	3	7.77	0	0.00	7.77	3	7,681	0.04%
2020/08/19	2	8.13	0	0.00	8.10	2	7,487	0.03%
2020/08/18	2	8.10	5	8.10	8.11	-3	7,395	-0.04%
2020/08/17	16	8.09	25	8.16	8.15	-9	7,234	-0.12%
2020/08/14	4	7.72	5	7.76	7.84	-1	6,715	-0.01%
2020/08/13	2	7.95	0	0.00	7.77	2	6,556	0.03%
2020/08/12	32	8.13	27	8.07	8.01	5	6,386	0.08%
2020/08/11	1	7.98	22.9	7.98	8.00	-21.9	6,152	-0.36%
2020/08/10	30	7.95	15	7.93	7.99	15	6,005	0.25%
2020/08/07	0	0.00	10	7.74	7.75	-10	5,832	-0.17%
2020/08/05	4	7.76	20.5	7.71	7.70	-16.5	5,722	-0.29%
2020/08/04	2	7.58	8	7.64	7.69	-6	5,730	-0.10%
2020/07/31	30	7.47	0	0.00	7.47	30	5,632	0.53%
2020/07/29	0	0.00	7.4	7.44	7.46	-7.4	5,665	-0.13%
2020/07/28	7	7.36	192	7.33	7.26	-185	5,673	-3.26%	大賣/鉅額交易
2020/07/24	3	7.73	0	0.00	7.57	3	5,689	0.05%
2020/07/23	0	0.00	2.3	7.70	7.73	-2.3	5,572	-0.04%
2020/07/22	0	0.00	6	7.55	7.52	-6	5,354	-0.11%
2020/07/20	0	0.00	129.5	7.34	7.41	-129.5	5,264	-2.46%	大賣/鉅額交易
2020/07/17	10	7.32	15.3	7.54	7.39	-5.3	5,250	-0.10%
2020/07/15	4	7.21	0	0.00	7.18	4	4,939	0.08%
2020/07/14	0	0.00	4	7.26	7.28	-4	4,911	-0.08%
2020/07/13	25	7.40	32	7.41	7.39	-7	4,844	-0.14%
2020/07/10	3	7.32	5	7.27	7.23	-2	4,793	-0.04%
2020/07/09	10	7.30	0	0.00	7.27	10	4,711	0.21%
2020/07/08	7	7.24	10	7.22	7.26	-3	4,709	-0.06%
2020/07/07	6	7.15	0	0.00	7.17	6	4,781	0.13%
2020/07/06	4	7.15	0	0.00	7.17	4	4,927	0.08%
2020/07/03	30	7.08	0	0.00	7.07	30	4,996	0.60%
2020/06/23	0	0.00	2	7.15	7.11	-2	5,303	-0.04%
2020/06/22	0	0.00	5	7.20	7.17	-5	5,351	-0.09%
2020/06/18	5	7.11	0	0.00	7.09	5	5,601	0.09%
2020/06/17	2	7.04	0	0.00	7.08	2	5,608	0.04%
2020/06/16	1	6.99	2	7.01	7.02	-1	5,670	-0.02%
2020/06/15	0	0.00	13	6.88	6.85	-13	5,817	-0.22%
2020/06/12	13	6.83	0	0.00	6.87	13	5,879	0.22%
2020/06/10	2	7.14	2	7.22	7.14	0	6,000	0.00%
2020/06/09	1	7.12	0	0.00	7.08	1	6,217	0.02%
2020/06/08	2	7.11	0	0.00	7.12	2	6,344	0.03%
2020/06/04	0	0.00	5	7.00	7.03	-5	6,318	-0.08%
2020/06/03	0	0.00	42	6.96	6.97	-42	6,333	-0.66%
2020/06/02	0	0.00	3	6.83	6.85	-3	6,243	-0.05%
2020/06/01	3	6.87	0	0.00	6.83	3	6,223	0.05%
2020/05/29	0	0.00	10	6.82	6.76	-10	5,908	-0.17%
2020/05/28	10	6.74	10	6.83	6.74	0	5,929	0.00%
2020/05/22	17	6.77	14	6.78	6.73	3	6,036	0.05%
2020/05/21	5	6.88	0	0.00	6.88	5	6,019	0.08%
2020/05/20	10	6.88	0	0.00	6.89	10	6,006	0.17%
2020/05/19	2	6.89	0	0.00	6.94	2	5,998	0.03%
2020/05/18	5	6.79	0	0.00	6.75	5	5,956	0.08%
2020/05/12	0	0.00	10	6.93	6.94	-10	5,920	-0.17%
2020/05/11	4	7.04	0	0.00	6.98	4	5,906	0.07%
2020/05/08	0	0.00	10	7.00	6.93	-10	5,884	-0.17%
2020/05/07	0	0.00	15	6.87	6.90	-15	5,877	-0.26%
2020/05/06	19	6.82	0	0.00	6.83	19	5,876	0.32%
2020/05/04	12	6.90	6	6.99	6.90	6	5,870	0.10%
2020/04/30	2	7.12	11	7.12	7.12	-9	5,819	-0.15%
2020/04/29	18	7.00	0	0.00	6.98	18	5,752	0.31%
2020/04/28	0	0.00	12	6.91	6.90	-12	5,713	-0.21%
2020/04/27	2	6.75	5	6.84	6.83	-3	5,776	-0.05%
2020/04/23	40	6.73	2	6.75	6.71	38	5,712	0.67%
2020/04/22	0	0.00	2	6.57	6.58	-2	5,635	-0.04%
2020/04/21	3	6.41	50	6.49	6.42	-47	5,594	-0.84%
2020/04/17	29	6.86	0	0.00	6.79	29	5,616	0.52%
2020/04/16	2	6.86	30	6.78	6.88	-28	5,638	-0.50%
2020/04/15	17	6.93	14	6.95	6.84	3	5,639	0.05%
2020/04/14	32	6.78	3	6.81	6.83	29	5,629	0.52%
2020/04/13	5	6.79	102	6.75	6.75	-97	5,567	-1.74%	大賣/
2020/04/10	142	6.61	35	6.67	6.70	107	5,539	1.93%	大買/鉅額交易
2020/04/09	0	0.00	4	6.34	6.38	-4	5,416	-0.07%
2020/04/08	2	6.11	8	6.06	6.15	-6	5,245	-0.11%
2020/04/07	2	6.00	0	0.00	6.01	2	5,144	0.04%
2020/04/06	20	5.97	3	5.97	5.96	17	5,128	0.33%
2020/04/01	9	5.92	20	5.90	5.89	-11	5,113	-0.22%
2020/03/31	2	5.87	8	5.81	5.85	-6	5,206	-0.12%
2020/03/30	0	0.00	7	5.60	5.72	-7	5,130	-0.14%
2020/03/27	12	5.66	35	5.80	5.67	-23	5,126	-0.45%
2020/03/26	4	5.71	2	5.73	5.68	2	5,054	0.04%
2020/03/25	3	5.61	2	5.62	5.56	1	5,031	0.02%
2020/03/24	0	0.00	5	5.35	5.32	-5	4,822	-0.10%
2020/03/23	1	5.15	0	0.00	5.33	1	4,739	0.02%
2020/03/19	1	5.01	1	5.03	5.00	0	4,683	0.00%
2020/03/18	10	5.56	0	0.00	5.55	10	4,495	0.22%
2020/03/17	23	5.58	0	0.00	5.65	23	4,436	0.52%
2020/03/16	8	5.93	0	0.00	5.74	8	4,318	0.19%
2020/03/13	25	5.83	8	5.91	6.04	17	4,255	0.40%
2020/03/12	2	6.80	2	6.59	6.47	0	3,951	0.00%
2020/03/11	1	7.02	2	6.95	6.95	-1	3,824	-0.03%
2020/03/10	2	6.90	5	6.89	6.98	-3	3,811	-0.08%
2020/03/09	0	0.00	71	7.00	7.00	-71	3,823	-1.86%
2020/03/04	3	7.21	0	0.00	7.21	3	3,788	0.08%
2020/03/03	2	7.22	0	0.00	7.24	2	3,782	0.05%
2020/02/19	20	7.28	2	7.27	7.28	18	3,672	0.49%
2020/02/18	22	7.27	0	0.00	7.23	22	3,685	0.60%
2020/02/14	25	7.32	0	0.00	7.32	25	3,872	0.65%
2020/02/13	5	7.40	0	0.00	7.32	5	4,175	0.12%
2020/02/12	0	0.00	2	7.34	7.33	-2	4,221	-0.05%
2020/02/11	0	0.00	15.3	7.26	7.29	-15.3	4,272	-0.36%
2020/02/10	6	7.19	0	0.00	7.18	6	4,270	0.14%
2020/02/07	0	0.00	20	7.30	7.24	-20	4,315	-0.46%
2020/02/05	0	7.30	30	7.25	7.26	-30	4,453	-0.67%
2020/02/03	10	7.18	0	0.00	7.18	10	4,517	0.22%
2020/01/31	12	7.31	22	7.35	7.36	-10	4,556	-0.22%
2020/01/30	0	0.00	88	7.37	7.24	-88	4,588	-1.92%
2020/01/20	0	0.00	4	7.75	7.75	-4	4,544	-0.09%
2020/01/17	0	0.00	40	7.71	7.70	-40	4,626	-0.86%
2020/01/15	8	7.74	0	0.00	7.72	8	4,962	0.16%
2020/01/14	2	7.80	0	0.00	7.71	2	5,150	0.04%
2020/01/13	50	7.75	0	0.00	7.80	50	5,487	0.91%
2020/01/10	0.4	7.66	2.2	7.70	7.71	-1.8	5,662	-0.03%
2020/01/09	0	0.00	2	7.57	7.58	-2	5,929	-0.03%
2020/01/08	6	7.46	2	7.52	7.42	4	6,170	0.06%
2020/01/06	0	0.00	10	7.65	7.62	-10	6,445	-0.16%
2019/12/31	10	7.80	0	0.00	7.78	10	6,524	0.15%
2019/12/30	0	0.00	10	7.83	7.82	-10	6,548	-0.15%
2019/12/27	3	7.80	3	7.85	7.88	0	6,530	0.00%
2019/12/26	34	7.82	27	7.83	7.80	7	6,496	0.11%
2019/12/25	20	7.82	20	7.90	7.85	0	6,381	0.00%
2019/12/20	3	7.96	0	0.00	7.85	3	6,906	0.04%
2019/12/17	0	0.00	2	7.95	7.93	-2	7,141	-0.03%
2019/12/09	2	7.81	0	0.00	7.83	2	7,181	0.03%
2019/12/03	3	7.77	7	7.77	7.75	-4	7,381	-0.05%
2019/12/02	10	7.84	1	7.86	7.79	9	7,366	0.12%
2019/11/27	0	0.00	11	7.85	7.85	-11	7,460	-0.15%
2019/11/26	3	7.83	0	0.00	7.87	3	7,466	0.04%
2019/11/25	2	7.83	0	0.00	7.85	2	7,518	0.03%
2019/11/22	2	7.79	8.1	7.81	7.78	-6.1	7,534	-0.08%
2019/11/14	2	7.84	0	0.00	7.81	2	7,480	0.03%
2019/11/13	2	7.90	0	0.00	7.93	2	7,334	0.03%
2019/11/12	0	0.00	2	8.05	7.90	-2	7,328	-0.03%
2019/11/11	2	7.85	0	0.00	7.85	2	7,017	0.03%
2019/11/07	10	8.10	1	8.07	8.07	9	6,864	0.13%
2019/11/06	10	8.14	0	0.00	8.09	10	6,830	0.15%
2019/11/05	10	8.14	0	0.00	8.14	10	6,779	0.15%
2019/11/04	10	8.17	0	0.00	8.12	10	6,762	0.15%
2019/10/25	0	0.00	120	8.25	8.26	-120	6,618	-1.81%	大賣/鉅額交易
2019/10/24	0	0.00	2	8.35	8.31	-2	6,553	-0.03%
2019/10/23	2	8.40	10	8.44	8.35	-8	6,464	-0.12%
2019/10/22	14	8.36	10	8.31	8.30	4	6,240	0.06%
2019/10/21	11	8.20	11	8.35	8.39	0	6,043	0.00%
2019/10/18	1	8.12	25	8.12	8.11	-24	5,680	-0.42%
2019/10/17	15	8.06	21	8.17	8.16	-6	5,470	-0.11%
2019/10/16	9	8.06	12	8.09	8.00	-3	5,140	-0.06%
2019/10/15	43	8.05	10	8.04	8.03	33	4,854	0.68%
2019/10/14	10	7.97	6	7.91	7.98	4	4,692	0.09%
2019/10/09	13	7.75	10	7.77	7.74	3	4,526	0.07%
2019/10/08	2	7.89	0	0.00	7.88	2	4,483	0.04%
2019/10/07	0	0.00	1	7.81	7.84	-1	4,400	-0.02%
2019/10/04	8	7.78	0	0.00	7.78	8	4,382	0.18%
2019/10/03	0.2	7.78	0	0.00	7.82	0.2	4,339	0.00%
2019/09/26	3	7.85	0	0.00	7.85	3	4,203	0.07%
2019/09/23	0	0.00	6	8.11	8.08	-6	3,883	-0.15%
2019/09/20	1	7.90	3	7.97	7.98	-2	3,788	-0.05%
2019/09/17	2	7.95	0	0.00	7.91	2	3,758	0.05%
2019/09/11	3	7.93	2	7.93	7.93	1	3,786	0.03%
2019/09/09	2	7.79	2	7.85	7.74	0	3,659	0.00%
2019/09/05	2	7.67	20	7.72	7.76	-18	3,643	-0.49%
2019/09/04	0	0.00	10	7.62	7.64	-10	3,612	-0.28%
2019/09/03	0	0.00	3	7.58	7.60	-3	3,896	-0.08%
2019/08/29	1	7.52	0	0.00	7.47	1	3,961	0.03%
2019/08/27	10	7.41	2	7.47	7.35	8	4,141	0.19%
2019/08/26	10	7.42	0	0.00	7.41	10	4,215	0.24%
2019/08/20	0	0.00	10	7.54	7.47	-10	5,190	-0.19%
2019/08/19	0	0.00	15	7.49	7.52	-15	5,354	-0.28%
2019/08/12	0	0.00	6	7.45	7.47	-6	6,514	-0.09%
2019/08/08	17	7.44	0	0.00	7.46	17	6,981	0.24%
2019/08/07	22	7.36	0	0.00	7.35	22	7,187	0.31%
2019/08/06	0	0.00	5	7.24	7.31	-5	7,336	-0.07%
2019/08/05	0	0.00	5	7.31	7.28	-5	7,347	-0.07%
2019/08/02	4	7.51	0	0.00	7.50	4	7,226	0.06%
2019/08/01	0	0.00	20	7.64	7.61	-20	7,314	-0.27%
2019/07/30	10	7.70	2	7.71	7.69	8	7,306	0.11%
2019/07/26	0	0.00	2	7.71	7.70	-2	7,331	-0.03%
2019/07/25	0	0.00	3	7.73	7.73	-3	7,318	-0.04%
2019/07/22	2	7.74	0	0.00	7.73	2	7,309	0.03%
2019/07/19	24	7.74	0	0.00	7.75	24	7,282	0.33%
2019/07/17	12	7.74	0	0.00	7.75	12	7,450	0.16%
2019/07/12	1	7.76	0	0.00	7.79	1	7,452	0.01%
2019/07/11	0	0.00	20.1	7.75	7.75	-20.1	7,464	-0.27%
2019/07/10	21	7.76	0	0.00	7.76	21	7,477	0.28%
2019/07/08	1	7.80	14	7.79	7.78	-13	7,481	-0.17%
2019/07/05	0	0.00	5	7.80	7.80	-5	7,524	-0.07%
2019/07/03	4	7.77	0	0.00	7.81	4	7,622	0.05%
2019/07/02	2	7.76	0	0.00	7.75	2	7,707	0.03%
2019/07/01	3	7.75	0	0.00	7.74	3	7,880	0.04%
2019/06/28	1	7.75	10	7.75	7.77	-9	7,823	-0.12%
2019/06/25	0	0.00	2	7.87	7.83	-2	8,422	-0.02%
2019/06/19	0	0.00	20	7.88	7.90	-20	8,452	-0.24%
2019/06/18	2	7.90	0	0.00	7.82	2	8,680	0.02%
2019/06/17	3	7.94	1	7.95	7.93	2	8,662	0.02%
2019/06/14	2	7.91	10	7.92	7.91	-8	8,659	-0.09%
2019/06/13	50	7.92	40	7.92	7.89	10	8,638	0.12%
2019/06/12	75	7.98	78	7.99	7.98	-3	8,672	-0.03%
2019/06/11	5	8.10	5	8.04	8.03	0	8,608	0.00%
2019/06/10	2	8.34	0	0.00	8.31	2	8,342	0.02%
2019/06/06	3	8.33	5	8.30	8.32	-2	8,348	-0.02%
2019/06/04	10	8.33	0	0.00	8.32	10	8,312	0.12%
2019/06/03	3	8.40	0	0.00	8.45	3	8,225	0.04%
2019/05/31	0	0.00	15	8.40	8.39	-15	8,181	-0.18%
2019/05/30	11	8.40	0	0.00	8.41	11	8,132	0.14%
2019/05/29	3	8.40	22	8.38	8.37	-19	8,110	-0.23%
2019/05/28	20	8.60	15	8.56	8.32	5	8,080	0.06%
2019/05/27	13	8.53	10	8.55	8.53	3	7,814	0.04%
2019/05/24	5	8.38	0	0.00	8.42	5	7,577	0.07%
2019/05/23	15	8.36	0	8.34	8.36	15	7,470	0.20%
2019/05/22	0	0.00	7	8.35	8.31	-7	7,281	-0.10%
2019/05/21	0	0.00	10	8.21	8.21	-10	7,051	-0.14%
2019/05/20	0	0.00	4	8.12	8.21	-4	7,286	-0.05%
2019/05/17	4	8.25	10	8.26	8.08	-6	7,178	-0.08%
2019/05/16	20	8.07	56	8.12	8.11	-36	6,870	-0.52%
2019/05/15	9	7.99	0	0.00	7.90	9	6,430	0.14%
2019/05/14	0	0.00	10	7.83	7.90	-10	6,379	-0.16%
2019/05/09	42	7.92	9	7.87	7.91	33	6,196	0.53%
2019/05/06	0	0.00	6	7.76	7.73	-6	6,037	-0.10%
2019/05/02	7	7.84	6	7.83	7.83	1	6,015	0.02%
2019/04/30	0	0.00	8	7.80	7.80	-8	6,014	-0.13%
2019/04/29	0	0.00	20	7.76	7.78	-20	6,062	-0.33%
2019/04/23	0	0.00	10	7.85	7.90	-10	6,436	-0.16%
2019/04/16	0	0.00	10	7.80	7.75	-10	6,895	-0.15%
2019/04/12	0	0.00	10	7.84	7.78	-10	6,931	-0.14%
2019/04/01	14	7.69	0	0.00	7.69	14	6,715	0.21%
2019/03/29	10	8.05	0	0.00	8.05	10	6,355	0.16%
2019/03/28	9	8.12	4	8.19	8.10	5	6,262	0.08%
2019/03/27	0	0.00	11	8.05	8.04	-11	6,021	-0.18%
2019/03/22	0	0.00	20	8.10	8.04	-20	6,086	-0.33%
2019/03/20	0	0.00	12	8.05	8.03	-12	6,672	-0.18%
2019/03/19	0	0.00	3	7.99	7.96	-3	6,773	-0.04%
2019/03/15	0	0.00	4	8.05	8.02	-4	7,059	-0.06%
2019/03/14	0	0.00	5	7.95	7.95	-5	7,160	-0.07%
2019/03/08	3	7.84	0	0.00	7.91	3	7,764	0.04%
2019/03/06	0	0.00	2	8.00	7.99	-2	7,971	-0.03%
2019/02/26	0	0.00	19	7.89	7.93	-19	8,401	-0.23%
2019/02/25	0	0.00	2	7.84	7.82	-2	8,358	-0.02%
2019/02/22	0	0.00	3	7.63	7.76	-3	8,381	-0.04%
2019/02/21	0	0.00	2	7.65	7.65	-2	8,349	-0.02%
2019/02/20	3	7.62	0	0.00	7.62	3	8,327	0.04%
2019/02/19	3	7.72	29	7.71	7.60	-26	8,298	-0.31%
2019/02/18	0	0.00	4	7.45	7.47	-4	7,979	-0.05%
2019/02/15	0	0.00	4	7.46	7.38	-4	7,936	-0.05%
2019/02/13	0	0.00	4	7.42	7.40	-4	7,870	-0.05%
2019/02/11	0	0.00	0.3	7.29	7.31	-0.3	7,783	0.00%
2019/01/30	2	7.31	10	7.30	7.29	-8	7,763	-0.10%
2019/01/25	8	7.28	6	7.29	7.27	2	7,967	0.03%
2019/01/24	1	7.27	0	0.00	7.28	1	8,015	0.01%
2019/01/22	0	0.00	9	7.30	7.32	-9	8,146	-0.11%
2019/01/18	31	7.34	0	0.00	7.35	31	8,687	0.36%
2019/01/17	3	7.28	2.4	7.27	7.26	0.6	8,831	0.01%
2019/01/16	17	7.23	31	7.26	7.25	-14	8,889	-0.16%
2019/01/15	0	0.00	20	7.13	7.11	-20	8,627	-0.23%
2019/01/14	20	7.13	7	7.09	7.08	13	8,659	0.15%
2019/01/11	20	7.19	0	0.00	7.18	20	8,787	0.23%
2019/01/09	11	7.27	62	7.27	7.24	-51	8,862	-0.58%
2019/01/08	0	0.00	3	7.14	7.13	-3	8,414	-0.04%
2019/01/07	5	7.15	0	0.00	7.16	5	8,585	0.06%
2019/01/04	5	6.98	5	7.05	7.03	0	8,734	0.00%
2019/01/03	5	7.13	0	0.00	7.05	5	9,021	0.06%
2018/12/28	0	0.00	10	7.11	7.12	-10	9,260	-0.11%
2018/12/27	11	7.08	0	0.00	7.09	11	9,562	0.12%
2018/12/26	12	7.02	0	0.00	7.00	12	9,712	0.12%
2018/12/25	21	7.01	9.7	7.01	7.02	11.3	9,900	0.11%
2018/12/24	3	7.25	0	0.00	7.26	3	9,855	0.03%
2018/12/21	10	7.20	0	0.00	7.20	10	10,276	0.10%
2018/12/20	3	7.25	15	7.23	7.16	-12	10,547	-0.11%
2018/12/18	8	7.32	0	0.00	7.25	8	11,362	0.07%
2018/12/17	2	7.45	0	0.00	7.45	2	11,321	0.02%
2018/12/13	33	7.62	0	0.00	7.52	33	11,287	0.29%
2018/12/12	20	8.14	0	0.00	8.12	20	10,605	0.19%
2018/12/11	0	0.00	30	8.21	8.29	-30	10,664	-0.28%
2018/12/10	50	8.14	0	0.00	8.13	50	10,553	0.47%
2018/12/07	0	0.00	30	8.18	8.29	-30	10,391	-0.29%
2018/12/06	10	7.91	4	7.97	7.99	6	10,188	0.06%
2018/12/04	0	0.00	10	8.08	8.20	-10	9,988	-0.10%
2018/12/03	0	0.00	10	7.96	8.04	-10	9,836	-0.10%
2018/11/30	10	7.91	100	7.82	7.86	-90	9,691	-0.93%
2018/11/29	0	0.00	12	7.76	7.70	-12	9,638	-0.12%
2018/11/28	9	7.63	10	7.66	7.70	-1	9,597	-0.01%
2018/11/27	0	0.00	2	7.56	7.51	-2	9,622	-0.02%
2018/11/26	0	0.00	50	7.52	7.55	-50	9,548	-0.52%
2018/11/23	1	7.25	0	0.00	7.26	1	9,359	0.01%
2018/11/22	9	7.33	30	7.38	7.25	-21	9,483	-0.22%
2018/11/21	0	0.00	10	7.35	7.40	-10	9,407	-0.11%
2018/11/20	10	7.21	0	0.00	7.23	10	9,322	0.11%
2018/11/19	0	0.00	10	7.20	7.19	-10	9,304	-0.11%
2018/11/16	60	7.16	20	7.14	7.15	40	9,350	0.43%
2018/11/15	28	7.04	0	0.00	7.10	28	9,423	0.30%
2018/11/14	30	7.03	0	0.00	7.03	30	9,405	0.32%
2018/11/13	7	7.00	0	0.00	7.03	7	9,418	0.07%
2018/11/12	2	7.08	60	7.06	7.09	-58	9,455	-0.61%
2018/11/08	10	7.18	10	7.19	7.10	0	9,583	0.00%
2018/11/07	11	7.09	0	0.00	7.09	11	9,581	0.11%
2018/11/06	2	7.11	0	0.00	7.07	2	9,747	0.02%
2018/11/02	10	7.05	0	0.00	7.21	10	9,652	0.10%
2018/11/01	20	7.00	2	6.97	7.03	18	9,665	0.19%
2018/10/31	2	6.93	0	0.00	7.01	2	9,652	0.02%
2018/10/30	0	0.00	5	6.93	6.85	-5	9,583	-0.05%
2018/10/29	2	6.75	0	0.00	6.93	2	9,551	0.02%
2018/10/25	3	6.82	0	0.00	6.80	3	9,128	0.03%
2018/10/24	1	7.10	0	0.00	7.10	1	8,960	0.01%
2018/10/23	0	0.00	6.2	7.17	7.16	-6.2	8,916	-0.07%
2018/10/19	1	7.09	0	0.00	7.20	1	8,902	0.01%
2018/10/18	0	0.00	50	7.48	7.36	-50	8,767	-0.57%
2018/10/17	80	7.50	57	7.58	7.47	23	8,701	0.26%
2018/10/15	25	7.68	28	7.68	7.66	-3	8,824	-0.03%
2018/10/12	5	7.59	162	7.58	7.68	-157	9,007	-1.74%	大賣/鉅額交易
2018/10/11	5	7.54	50	7.66	7.48	-45	9,183	-0.49%
2018/10/09	10	8.10	10	8.12	8.10	0	9,074	0.00%
2018/10/08	0	0.00	51	8.29	8.21	-51	8,964	-0.57%
2018/10/05	7	8.28	27	8.38	8.19	-20	9,038	-0.22%
2018/10/04	20	8.51	0	0.00	8.46	20	8,728	0.23%
2018/10/03	10	8.54	30	8.60	8.58	-20	8,530	-0.23%
2018/10/02	15	8.49	3	8.48	8.47	12	8,335	0.14%
2018/10/01	30	8.62	18	8.56	8.51	12	8,256	0.15%
2018/09/28	30	8.41	7	8.42	8.40	23	8,133	0.28%
2018/09/27	25	8.53	5	8.58	8.50	20	8,016	0.25%
2018/09/26	209	8.61	27	8.60	8.64	182	7,748	2.35%	大買/鉅額交易
2018/09/25	30	8.25	20	8.28	8.30	10	7,072	0.14%
2018/09/19	5	8.22	10	8.21	8.21	-5	7,076	-0.07%
2018/09/18	85	8.21	0	0.00	8.21	85	7,072	1.20%
2018/09/17	53	8.30	2	8.28	8.25	51	7,087	0.72%
2018/09/14	30	8.14	0	0.00	8.14	30	6,942	0.43%
2018/09/13	43	8.08	0	0.00	8.10	43	6,992	0.61%
2018/09/07	2	8.10	0	0.00	8.13	2	7,424	0.03%
2018/09/04	27	8.35	0	0.00	8.38	27	8,059	0.34%
2018/09/03	8	8.37	30	8.41	8.41	-22	8,329	-0.26%
2018/08/31	2	8.28	5	8.26	8.26	-3	9,466	-0.03%
2018/08/29	10	8.24	11	8.28	8.25	-1	10,681	-0.01%
2018/08/28	0	0.00	0.1	8.13	8.17	-0.1	10,558	0.00%
2018/08/27	6	8.17	0	0.00	8.15	6	10,554	0.06%
2018/08/23	50	8.17	2	8.19	8.20	48	10,594	0.45%
2018/08/22	90	8.14	0	0.00	8.13	90	10,833	0.83%
2018/08/17	0	0.00	2	8.00	7.95	-2	10,898	-0.02%
2018/08/16	2	7.89	0	0.00	7.90	2	10,867	0.02%
2018/08/15	0	0.00	10	7.89	7.89	-10	10,872	-0.09%
2018/08/13	2	7.99	0	0.00	8.00	2	10,827	0.02%
2018/08/09	0	0.00	41	8.13	8.14	-41	10,956	-0.37%
2018/08/08	18	8.18	3	8.26	8.17	15	11,197	0.13%
2018/08/07	30	8.13	0	0.00	8.14	30	11,223	0.27%
2018/08/03	0	0.00	5	8.13	8.09	-5	11,213	-0.04%
2018/08/02	25	8.14	0	0.00	8.08	25	11,255	0.22%
2018/08/01	10	8.20	5	8.21	8.20	5	11,162	0.04%
2018/07/30	20	8.13	10	8.14	8.16	10	11,090	0.09%
2018/07/27	20	8.27	2	8.30	8.22	18	11,054	0.16%
2018/07/25	2	8.19	0	0.00	8.16	2	10,983	0.02%
2018/07/20	7	8.19	0	0.00	8.12	7	10,870	0.06%
2018/07/19	0	0.00	11	8.39	8.27	-11	10,687	-0.10%
2018/07/18	20	8.30	10	8.34	8.22	10	10,370	0.10%
2018/07/17	7	8.11	0	0.00	8.05	7	10,052	0.07%
2018/07/13	0	0.00	7	8.22	8.15	-7	9,819	-0.07%
2018/07/10	9	7.98	0	0.00	7.97	9	9,881	0.09%
2018/07/09	1	7.92	0	0.00	7.90	1	9,918	0.01%
2018/07/06	3	7.77	0	0.00	7.80	3	9,904	0.03%
2018/07/05	58	8.04	0	0.00	7.94	58	9,806	0.59%
2018/07/03	13	8.18	20	8.28	8.05	-7	9,980	-0.07%
2018/07/02	20	8.35	10	8.50	8.25	10	9,946	0.10%
2018/06/29	0	0.00	2	8.41	8.44	-2	10,225	-0.02%
2018/06/28	13	8.40	20	8.54	8.39	-7	10,246	-0.07%
2018/06/27	0	0.00	15	8.43	8.37	-15	10,252	-0.15%
2018/06/26	21	8.30	30	8.25	8.36	-9	10,328	-0.09%
2018/06/25	4	8.36	1	8.40	8.35	3	10,326	0.03%
2018/06/22	11	8.42	10	8.45	8.40	1	10,589	0.01%
2018/06/21	10	8.64	11	8.65	8.54	-1	10,704	-0.01%
2018/06/20	11	8.36	10	8.40	8.42	1	10,683	0.01%
2018/06/19	2	8.49	0	0.00	8.49	2	11,333	0.02%
2018/06/15	1	8.52	10	8.60	8.61	-9	11,238	-0.08%
2018/06/14	24	8.61	10	8.75	8.47	14	11,222	0.12%
2018/06/13	17	8.51	21	8.56	8.47	-4	10,993	-0.04%
2018/06/12	1	8.61	0	0.00	8.64	1	10,771	0.01%
2018/06/11	7	8.77	9	8.90	8.73	-2	10,531	-0.02%
2018/06/08	59	9.16	43	9.23	8.92	16	10,175	0.16%
2018/06/07	65	8.54	100	8.52	8.87	-35	8,713	-0.40%
2018/06/06	63	8.11	10	8.10	8.07	53	7,642	0.69%
2018/06/05	2	8.02	0	0.00	8.01	2	7,577	0.03%
2018/05/31	0	0.00	5	8.08	8.07	-5	7,507	-0.07%
2018/05/30	18	8.12	4	8.15	8.16	14	7,465	0.19%
2018/05/28	0	0.00	10	8.10	8.11	-10	7,127	-0.14%
2018/05/25	0	0.00	10	8.10	8.09	-10	7,156	-0.14%
2018/05/24	1	8.02	20	8.01	8.04	-19	7,052	-0.27%
2018/05/23	10	8.05	1	8.06	8.03	9	7,161	0.13%
2018/05/22	2	8.03	2.7	8.01	8.02	-0.7	7,111	-0.01%
2018/05/21	4	8.02	0	0.00	8.03	4	7,114	0.06%
2018/05/18	12	8.19	0.3	8.01	8.06	11.8	7,109	0.17%
2018/05/17	1	8.03	6	8.03	8.01	-5	7,002	-0.07%
2018/05/16	18	8.06	4	8.08	8.05	14	6,901	0.20%
2018/05/15	8	7.84	0	0.00	7.86	8	6,949	0.12%
2018/05/14	2	7.69	0	0.00	7.67	2	7,059	0.03%
2018/05/10	0	0.00	2	7.68	7.66	-2	7,103	-0.03%
2018/05/09	0	0.00	5	7.62	7.60	-5	7,041	-0.07%
2018/05/08	0	0.00	10	7.66	7.65	-10	7,082	-0.14%
2018/04/30	1	7.43	0	0.00	7.59	1	7,380	0.01%
2018/04/27	10	7.44	0	0.00	7.44	10	7,440	0.13%
2018/04/25	2	7.52	0	0.00	7.55	2	7,795	0.03%
2018/04/24	5	7.61	2	7.55	7.55	3	7,887	0.04%
2018/04/17	0	0.00	4	7.61	7.56	-4	8,184	-0.05%
2018/04/16	20	7.83	5	7.82	7.75	15	8,480	0.18%
2018/04/10	0	0.00	445	7.89	7.85	-445	8,623	-5.16%	大賣/鉅額交易
2018/04/09	10	7.99	81	7.98	7.92	-71	8,635	-0.82%
2018/04/02	4	8.25	181	8.09	8.21	-177	8,524	-2.08%	大賣/鉅額交易
2018/03/29	0	0.00	2.1	8.10	8.02	-2.1	8,349	-0.03%
2018/03/28	0	0.00	5	8.00	7.90	-5	8,798	-0.06%
2018/03/27	3	8.17	0	0.00	8.04	3	9,280	0.03%
2018/03/26	1	7.89	1	7.97	7.98	0	9,156	0.00%
2018/03/22	5	7.95	39	7.93	8.00	-34	9,121	-0.37%
2018/03/21	0	0.00	0.1	7.50	7.54	-0.1	8,447	0.00%
2018/03/20	0	0.00	8	7.50	7.54	-8	8,489	-0.09%
2018/03/19	0	0.00	92	7.53	7.48	-92	8,517	-1.08%
2018/03/15	5	7.66	0	0.00	7.63	5	8,769	0.06%
2018/03/13	0	0.00	3	7.58	7.58	-3	9,352	-0.03%
2018/03/09	0	0.00	0.1	7.33	7.37	-0.1	9,666	0.00%
2018/03/07	2	7.33	20	7.36	7.33	-18	10,000	-0.18%
2018/03/05	0	0.00	70	7.36	7.34	-70	11,838	-0.59%
2018/02/26	0	0.00	2.1	7.64	7.63	-2.1	13,009	-0.02%
2018/02/23	6	7.60	22	7.67	7.63	-16	13,066	-0.12%
2018/02/12	2	7.30	2	7.35	7.36	0	13,358	0.00%
2018/02/09	5	7.05	0	0.00	7.23	5	13,289	0.04%
2018/02/08	122	7.31	0	0.00	7.30	122	13,227	0.92%	大買/鉅額交易
2018/02/07	3	7.47	10	7.50	7.35	-7	13,237	-0.05%
2018/02/06	15	7.31	0	0.00	7.10	15	12,958	0.12%
2018/02/05	3	7.57	21	7.60	7.55	-18	12,829	-0.14%
2018/01/30	2	7.78	10	7.77	7.78	-8	12,816	-0.06%
2018/01/25	35	7.86	1	7.83	7.86	34	12,795	0.27%
2018/01/24	1	7.78	0	0.00	7.79	1	12,664	0.01%
2018/01/22	4	7.86	7	7.88	7.85	-3	12,576	-0.02%
2018/01/19	10	7.98	0	0.00	7.96	10	12,690	0.08%
2018/01/18	10	8.12	0	0.00	8.09	10	12,489	0.08%
2018/01/17	2	8.16	0	0.00	8.15	2	12,403	0.02%
2018/01/16	10	8.19	10	8.20	8.18	0	12,370	0.00%
2018/01/15	0	0.00	50	8.15	8.14	-50	12,409	-0.40%
2018/01/12	0	0.00	298	8.12	8.10	-298	12,611	-2.36%	大賣/鉅額交易
2018/01/11	18	8.13	0	0.00	8.10	18	12,525	0.14%
2018/01/10	0	0.00	20	8.26	8.21	-20	12,433	-0.16%
2018/01/09	2	8.24	5	8.17	8.16	-3	12,092	-0.02%
2018/01/08	12	8.19	60	8.24	8.16	-48	12,073	-0.40%
2018/01/04	10	8.16	0	0.00	8.15	10	11,951	0.08%
2018/01/03	0	0.00	10	8.27	8.17	-10	12,108	-0.08%
2018/01/02	10	8.15	0	0.00	8.17	10	12,291	0.08%