中工 (2515)-元大-竹山券商分點個股進出

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

中工

(2515)

可現股當沖

股價
17.65
漲跌
▼0.05
漲幅
-0.28%
成交量
104,127張
產業
上市營建類股
418人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/05/02	123.2	17.74	351	17.95	17.65	-227.8	58,370	-0.39%	大買/大賣/鉅額交易
2024/04/30	103	17.98	38	17.96	17.70	65	56,762	0.11%	大買/
2024/04/29	232	19.11	238	18.99	18.70	-6	54,709	-0.01%	大買/大賣/
2024/04/26	261	17.33	244	17.81	18.00	17	51,423	0.03%	大買/大賣/
2024/04/25	374	17.62	409	17.41	17.40	-35	48,615	-0.07%	大買/大賣/
2024/04/24	104	16.94	64	16.99	16.85	40	45,880	0.09%	大買/
2024/04/23	332	16.70	325	16.76	16.85	7	44,270	0.02%	大買/大賣/
2024/04/22	168	17.51	90	18.08	16.70	78	41,457	0.19%	大買/
2024/04/19	175	16.79	67	17.21	17.45	108	35,762	0.30%	大買/鉅額交易
2024/04/18	38	16.34	74	16.47	16.80	-36	30,884	-0.12%
2024/04/17	36	15.23	23	15.25	15.30	13	28,301	0.05%
2024/04/16	4	15.20	29	15.22	15.15	-25	28,186	-0.09%
2024/04/15	40.5	16.01	30	15.87	15.85	10.5	27,466	0.04%
2024/04/12	1	15.95	7	16.00	16.00	-6	27,152	-0.02%
2024/04/11	15	15.97	26	15.85	15.90	-11	27,137	-0.04%
2024/04/10	59	16.24	6	16.60	16.00	53	26,713	0.20%
2024/04/09	44	16.24	15	16.46	16.60	29	25,244	0.11%
2024/04/08	97	16.02	49	15.87	16.05	48	24,516	0.20%
2024/04/03	162	15.86	64	16.02	15.85	98	24,017	0.41%	大買/
2024/04/02	29.8	15.63	61.6	15.76	15.95	-31.8	22,330	-0.14%
2024/04/01	15	14.46	70	14.50	14.50	-55	20,735	-0.27%
2024/03/29	0	0.00	6	14.18	14.15	-6	20,935	-0.03%
2024/03/28	66.1	14.28	39.9	14.16	14.10	26.2	21,398	0.12%
2024/03/27	24	14.21	38	14.11	14.10	-14	22,234	-0.06%
2024/03/26	2	13.25	8	13.40	13.25	-6	23,712	-0.03%
2024/03/25	4	13.33	0	0.00	13.25	4	26,259	0.02%
2024/03/22	0.4	13.15	17	13.19	13.15	-16.6	27,720	-0.06%
2024/03/21	5	13.10	1	13.00	13.15	4	27,945	0.01%
2024/03/20	1.1	12.94	3	12.92	12.90	-1.9	28,800	-0.01%
2024/03/19	14	13.30	12	13.23	13.00	2	29,893	0.01%
2024/03/18	0.4	12.58	4	13.00	13.00	-3.6	30,791	-0.01%
2024/03/15	0	12.35	5	12.35	12.35	-5	30,495	-0.02%
2024/03/13	1	12.50	0	0.00	12.45	1	30,265	0.00%
2024/03/12	0	0.00	10	12.67	12.65	-10	30,117	-0.03%
2024/03/11	8	12.60	2	12.65	12.65	6	30,251	0.02%
2024/03/08	2	12.58	0	0.00	12.65	2	30,362	0.01%
2024/03/07	50	12.84	42	12.99	12.85	8	30,125	0.03%
2024/03/06	10.2	12.85	6	12.63	12.80	4.2	29,285	0.01%
2024/03/05	0.6	12.40	0	0.00	12.35	0.6	28,783	0.00%
2024/03/01	0	0.00	1	12.30	12.30	-1	28,842	0.00%
2024/02/29	0.2	12.30	0	0.00	12.20	0.2	28,864	0.00%
2024/02/27	0	0.00	10	12.25	12.20	-10	28,906	-0.03%
2024/02/23	1	12.20	16	12.16	12.15	-15	29,023	-0.05%
2024/02/22	0	0.00	40	12.35	12.35	-40	28,860	-0.14%
2024/02/21	6	12.52	0	0.00	12.45	6	28,754	0.02%
2024/02/20	2	12.50	2	12.48	12.65	0	28,512	0.00%
2024/02/19	18	12.04	12	12.16	12.35	6	28,234	0.02%
2024/02/15	0.1	12.75	6	12.61	12.75	-5.9	27,067	-0.02%
2024/02/02	1	12.25	10	12.25	12.40	-9	26,960	-0.03%
2024/01/29	0	0.00	2	12.55	12.50	-2	28,175	-0.01%
2024/01/26	0	0.00	2	12.40	12.35	-2	28,186	-0.01%
2024/01/24	0	0.00	0	12.60	12.50	0	28,289	0.00%
2024/01/23	10	12.65	20	12.60	12.60	-10	28,540	-0.04%
2024/01/22	1	12.65	0	0.00	12.55	1	28,702	0.00%
2024/01/17	3	12.30	15	12.38	12.35	-12	29,536	-0.04%
2024/01/16	6	12.56	15	12.50	12.55	-9	29,497	-0.03%
2024/01/15	0.5	12.95	40	12.90	12.90	-39.5	29,638	-0.13%
2024/01/12	2	12.90	0	0.00	12.85	2	29,921	0.01%
2024/01/11	1	12.95	0	0.00	12.95	1	30,023	0.00%
2024/01/10	0	0.00	11	13.05	13.00	-11	30,465	-0.04%
2024/01/09	0	0.00	22	13.25	13.30	-22	31,549	-0.07%
2024/01/08	0	0.00	10	13.55	13.50	-10	33,909	-0.03%
2024/01/05	81.5	13.45	15	13.55	13.45	66.5	34,337	0.19%
2024/01/04	5	13.20	1	13.25	13.25	4	33,995	0.01%
2024/01/03	5	13.40	4	13.30	13.35	1	33,950	0.00%
2024/01/02	296	13.60	435	13.49	13.50	-139	33,608	-0.41%	大買/大賣/鉅額交易
2023/12/29	33	13.42	205	13.30	13.30	-172	33,103	-0.52%	大賣/鉅額交易
2023/12/28	345	13.31	1	13.40	13.30	344	32,475	1.06%	大買/鉅額交易
2023/12/27	4	13.38	560	13.30	13.35	-556	32,331	-1.72%	大賣/鉅額交易
2023/12/26	5	13.45	6	13.30	13.30	-1	31,976	0.00%
2023/12/25	2	13.80	1	13.65	13.50	1	31,396	0.00%
2023/12/22	51	13.90	19	14.09	13.65	32	30,835	0.10%
2023/12/21	204	14.34	258	14.26	14.25	-54	29,300	-0.18%	大買/大賣/
2023/12/20	128	13.04	115	12.56	13.40	13	26,328	0.05%	大買/大賣/
2023/12/19	10	12.36	5.1	12.38	12.50	4.9	23,347	0.02%
2023/12/18	5	12.10	2	12.25	12.00	3	21,634	0.01%
2023/12/15	0	12.25	78	12.23	12.20	-78	21,265	-0.37%
2023/12/14	2	12.08	5.5	12.01	11.90	-3.5	20,182	-0.02%
2023/12/13	77.4	11.65	22	11.85	11.90	55.4	18,847	0.29%
2023/12/12	0	0.00	1	11.20	11.20	-1	17,084	-0.01%
2023/12/06	15	11.32	231	11.40	11.30	-216	16,755	-1.29%	大賣/鉅額交易
2023/12/05	6	11.08	0	0.00	11.05	6	16,510	0.04%
2023/12/04	60	11.15	2	11.10	11.15	58	16,371	0.35%
2023/11/30	60	11.15	0	0.00	11.15	60	16,280	0.37%
2023/11/28	2	11.25	0	0.00	11.25	2	16,196	0.01%
2023/11/27	110	11.35	0	0.00	11.15	110	16,083	0.68%	大買/鉅額交易
2023/11/24	128	11.25	1	11.35	11.25	127	15,994	0.79%	大買/鉅額交易
2023/11/22	23	11.49	0	0.00	11.40	23	15,609	0.15%
2023/11/21	1	11.35	10	11.36	11.35	-9	15,480	-0.06%
2023/11/20	4	11.29	3	11.40	11.25	1	15,397	0.01%
2023/11/17	9.1	11.23	0	0.00	11.25	9.1	15,328	0.06%
2023/11/16	16	11.39	0	0.00	11.40	16	15,237	0.11%
2023/11/15	0	0.00	3	11.30	11.30	-3	15,187	-0.02%
2023/11/10	0	0.00	1	11.65	11.60	-1	14,931	-0.01%
2023/11/09	11	11.53	1	11.40	11.40	10	14,957	0.07%
2023/11/08	7	11.80	10.5	11.65	11.60	-3.5	14,866	-0.02%
2023/11/07	471	12.18	11	12.03	11.85	460	14,658	3.14%	大買/鉅額交易
2023/11/06	2	11.75	0	0.00	11.80	2	14,042	0.01%
2023/11/03	0	0.00	1	11.80	11.80	-1	13,907	-0.01%
2023/10/31	0	0.00	1	11.65	11.70	-1	13,695	-0.01%
2023/10/27	1	11.85	0	0.00	11.70	1	13,285	0.01%
2023/10/25	2	12.03	19	12.04	11.95	-17	12,951	-0.13%
2023/10/24	0	0.00	2	11.68	11.65	-2	12,296	-0.02%
2023/10/23	1	11.75	5	11.70	11.60	-4	12,194	-0.03%
2023/10/20	0	0.00	5	11.25	11.35	-5	11,877	-0.04%
2023/10/18	2	11.50	4.3	11.55	11.65	-2.3	11,544	-0.02%
2023/10/17	12.3	11.84	37	11.52	11.85	-24.7	11,463	-0.22%
2023/10/16	66	11.72	16	11.76	11.50	50	10,271	0.49%
2023/10/13	0	0.00	107	11.15	11.15	-107	8,274	-1.29%	大賣/鉅額交易
2023/09/26	0	0.00	5	10.66	10.65	-5	8,654	-0.06%
2023/09/21	1	10.15	0	0.00	10.15	1	8,489	0.01%
2023/09/20	5	10.25	0	0.00	10.15	5	8,516	0.06%
2023/09/06	0	0.00	1	10.20	10.20	-1	10,911	-0.01%
2023/08/29	7	9.91	0	0.00	9.96	7	15,759	0.04%
2023/08/25	6	9.94	0	0.00	9.94	6	19,333	0.03%
2023/08/24	2	9.94	0	0.00	9.94	2	19,610	0.01%
2023/08/22	11	9.92	0	0.00	9.86	11	19,766	0.06%
2023/08/15	1	10.00	0	0.00	10.05	1	20,136	0.00%
2023/08/14	7	9.83	0	0.00	9.73	7	20,272	0.03%
2023/08/10	0	0.00	2	10.00	9.98	-2	20,361	-0.01%
2023/08/09	2	10.13	0	0.00	10.10	2	20,352	0.01%
2023/08/07	0	0.00	100	10.20	10.25	-100	20,632	-0.48%
2023/08/02	0	0.00	50	10.30	10.10	-50	20,711	-0.24%
2023/08/01	0	0.00	5	10.10	10.10	-5	20,679	-0.02%
2023/07/31	5	10.05	0	0.00	10.05	5	20,887	0.02%
2023/07/26	5	9.88	0	0.00	9.85	5	20,931	0.02%
2023/07/24	5	9.82	2	9.82	9.92	3	21,084	0.01%
2023/07/21	20	10.15	0	0.00	10.10	20	21,144	0.09%
2023/07/20	2	10.65	0	0.00	10.40	2	21,338	0.01%
2023/07/19	4	11.18	27	11.15	11.10	-23	21,033	-0.11%
2023/07/18	1	11.05	1	11.30	11.05	0	21,439	0.00%
2023/07/17	27	11.30	2	11.33	11.40	25	21,357	0.12%
2023/07/14	2	11.25	0	0.00	11.25	2	21,842	0.01%
2023/07/11	8	11.34	5	11.45	11.40	3	25,030	0.01%
2023/07/10	3	11.10	0	0.00	11.15	3	27,997	0.01%
2023/07/07	0	0.00	60	11.10	11.15	-60	28,977	-0.21%
2023/07/06	76	11.40	0	0.00	11.30	76	29,222	0.26%
2023/07/05	2	11.30	0	0.00	11.30	2	29,110	0.01%
2023/07/04	0	0.00	6	11.20	11.10	-6	28,899	-0.02%
2023/07/03	1	11.20	3	11.25	11.20	-2	28,571	-0.01%
2023/06/21	5	11.28	0	0.00	11.25	5	28,099	0.02%
2023/06/20	10	11.18	0	0.00	11.15	10	27,961	0.04%
2023/06/19	10	11.25	0	0.00	11.20	10	27,838	0.04%
2023/06/15	56	11.19	16	11.21	11.20	40	27,555	0.15%
2023/06/14	50	11.26	2	11.40	11.20	48	27,349	0.18%
2023/06/13	20	11.30	20	11.35	11.40	0	27,144	0.00%
2023/06/12	21	11.63	5	11.55	11.55	16	26,812	0.06%
2023/06/09	3	11.48	49	11.49	11.50	-46	26,535	-0.17%
2023/06/08	42	11.20	0	0.00	11.25	42	25,848	0.16%
2023/06/07	20	11.35	20	11.40	11.35	0	25,447	0.00%
2023/06/06	20	11.55	25	11.47	11.60	-5	24,502	-0.02%
2023/06/05	17	11.35	73	11.40	11.50	-56	23,277	-0.24%
2023/06/02	241	11.37	210	11.44	11.20	31	22,239	0.14%	大買/大賣/
2023/06/01	43	11.36	27	11.34	11.30	16	21,415	0.07%
2023/05/31	69	11.22	166	11.37	11.45	-97	19,741	-0.49%	大賣/
2023/05/30	10	10.50	0	0.00	10.45	10	17,801	0.06%
2023/05/29	0	0.00	3	10.25	10.25	-3	17,529	-0.02%
2023/05/26	3	10.25	0	0.00	10.20	3	17,501	0.02%
2023/05/24	30	10.42	0	0.00	10.40	30	17,345	0.17%
2023/05/23	0	0.00	5	10.55	10.45	-5	17,232	-0.03%
2023/05/22	0	0.00	5	10.55	10.60	-5	17,093	-0.03%
2023/05/19	5	10.40	0	0.00	10.35	5	16,872	0.03%
2023/05/18	3	10.30	4	10.50	10.40	-1	16,782	-0.01%
2023/05/11	0	0.00	4	10.20	10.10	-4	16,037	-0.02%
2023/05/08	20	10.40	0	0.00	10.40	20	15,613	0.13%
2023/05/05	3	10.58	1	10.50	10.50	2	15,587	0.01%
2023/05/04	2	10.40	0	0.00	10.40	2	15,334	0.01%
2023/05/03	0	0.00	1	10.35	10.35	-1	15,248	-0.01%
2023/05/02	1	10.35	0	0.00	10.35	1	15,154	0.01%
2023/04/24	0	0.00	2	10.30	10.35	-2	13,900	-0.01%
2023/04/21	0	0.00	2	10.15	10.15	-2	13,650	-0.01%
2023/04/20	10	10.54	0	0.00	10.40	10	12,939	0.08%
2023/04/19	35	10.74	4	10.71	10.55	31	12,420	0.25%
2023/04/18	20	11.00	45	10.90	10.85	-25	11,589	-0.22%
2023/04/17	29	11.02	6	11.22	11.30	23	10,708	0.21%
2023/04/14	27.5	10.84	27.1	10.83	10.80	0.4	9,511	0.00%
2023/04/13	464.5	11.16	513	11.19	11.15	-48.5	8,058	-0.60%	大買/大賣/
2023/04/12	13	10.13	47	10.34	10.60	-34	4,749	-0.72%
2023/04/11	1	9.52	15	9.54	9.65	-14	3,528	-0.40%
2023/04/10	0	0.00	10	9.24	9.26	-10	3,173	-0.32%
2023/04/06	5	9.26	19	9.27	9.26	-14	3,132	-0.45%
2023/03/31	0	0.00	1	9.25	9.26	-1	3,061	-0.03%
2023/03/23	4	9.25	0	0.00	9.20	4	2,819	0.14%
2023/03/20	1	9.16	0	0.00	9.18	1	2,736	0.04%
2023/03/16	1	9.07	14	9.03	9.01	-13	2,713	-0.48%
2023/03/15	13	9.07	16	9.18	9.07	-3	2,623	-0.11%
2023/03/10	0	0.00	35	8.75	8.78	-35	2,234	-1.57%
2023/03/01	1	8.69	0	0.00	8.69	1	2,317	0.04%
2023/02/21	1	8.69	1	8.76	8.74	0	2,183	0.00%
2023/02/20	0	8.66	0	0.00	8.71	0	2,208	0.00%
2023/02/16	1	8.55	0	0.00	8.56	1	2,237	0.04%
2023/02/13	5	8.54	0	0.00	8.57	5	2,250	0.22%
2023/02/08	6	8.71	0	0.00	8.73	6	2,241	0.27%
2023/02/07	0	0.00	1.6	8.63	8.65	-1.6	2,200	-0.07%
2023/02/06	0	0.00	4	8.56	8.61	-4	2,204	-0.18%
2023/02/03	0	0.00	2	8.60	8.60	-2	2,185	-0.09%
2023/01/17	1	8.23	0	0.00	8.23	1	2,113	0.05%
2023/01/06	1	8.17	0	0.00	8.18	1	2,502	0.04%
2022/12/09	8	8.37	0	0.00	8.38	8	3,464	0.23%
2022/12/08	0	0.00	10	8.26	8.37	-10	3,511	-0.28%
2022/11/29	2	8.21	0	0.00	8.26	2	3,456	0.06%
2022/11/28	7	8.15	0	0.00	8.21	7	3,479	0.20%
2022/11/25	0	0.00	10	8.22	8.19	-10	3,476	-0.29%
2022/11/24	1	8.22	0	0.00	8.19	1	3,480	0.03%
2022/11/22	1	8.04	0	0.00	8.07	1	3,494	0.03%
2022/11/21	1	8.10	0	0.00	8.06	1	3,549	0.03%
2022/11/18	7	8.04	0	0.00	8.09	7	3,588	0.20%
2022/11/16	18	8.11	0	0.00	8.05	18	3,709	0.49%
2022/11/15	2	8.19	0	0.00	8.23	2	3,700	0.05%
2022/11/14	16	8.24	0	0.00	8.23	16	3,696	0.43%
2022/11/09	1	8.20	4	8.19	8.18	-3	3,773	-0.08%
2022/11/08	1	8.22	0	0.00	8.18	1	3,803	0.03%
2022/11/02	2	8.09	0	0.00	8.11	2	3,861	0.05%
2022/11/01	2	8.07	0	0.00	8.04	2	3,842	0.05%
2022/10/31	2	7.98	0	0.00	7.99	2	3,834	0.05%
2022/10/28	2	7.92	0	0.00	7.91	2	3,850	0.05%
2022/10/27	2	7.84	0	0.00	7.92	2	3,874	0.05%
2022/10/26	9	7.80	2	7.78	7.75	7	3,874	0.18%
2022/10/24	0	0.00	1	7.73	7.66	-1	3,924	-0.03%
2022/10/21	3	7.69	0	0.00	7.69	3	3,904	0.08%
2022/10/20	0	0.00	4	7.95	7.81	-4	3,877	-0.10%
2022/10/19	0	0.00	0.2	7.83	7.76	-0.2	3,682	-0.01%
2022/10/18	2	7.78	0	0.00	7.85	2	3,666	0.05%
2022/10/17	0.1	7.67	0	0.00	7.68	0.1	3,626	0.00%
2022/10/14	0	0.00	26	7.62	7.62	-26	3,589	-0.72%
2022/10/13	19	7.71	10	7.63	7.55	9	3,534	0.25%
2022/10/07	0.1	8.08	0.1	8.08	8.10	0	3,366	0.00%
2022/10/06	3.1	8.07	0.1	8.08	8.08	3	3,358	0.09%
2022/10/04	7	8.05	10	8.06	8.08	-3	3,362	-0.09%
2022/10/03	4	8.00	0	0.00	8.01	4	3,349	0.12%
2022/09/30	3	7.95	10	7.93	8.14	-7	3,347	-0.21%
2022/09/29	0.1	7.95	0	0.00	8.05	0.1	3,316	0.00%
2022/09/28	7	7.95	0	7.98	7.91	7	3,283	0.21%
2022/09/27	0	0.00	15	8.01	8.03	-15	3,241	-0.46%
2022/09/26	4	8.06	0	0.00	8.05	4	3,206	0.12%
2022/09/23	3	8.45	2.2	8.41	8.35	0.8	3,175	0.02%
2022/09/22	6.6	8.46	3.5	8.44	8.48	3	3,142	0.10%
2022/09/21	4.5	9.03	0	0.00	9.00	4.5	3,060	0.15%
2022/09/20	4	9.08	1	9.08	9.07	3	2,906	0.10%
2022/09/19	0.2	9.11	3	9.07	9.06	-2.8	2,880	-0.10%
2022/09/16	1	9.08	0	0.00	9.06	1	2,855	0.04%
2022/09/15	10	9.11	0	0.00	9.09	10	2,859	0.35%
2022/09/14	3.6	9.14	0	0.00	9.11	3.6	2,835	0.13%
2022/09/12	9	9.20	0	0.00	9.23	9	2,881	0.31%
2022/09/06	4	9.17	8	9.18	9.13	-4	2,917	-0.14%
2022/09/05	14	9.22	6	9.23	9.20	8	2,948	0.27%
2022/09/02	3	9.23	25	9.24	9.20	-22	3,010	-0.73%
2022/08/24	10	9.48	0	0.00	9.35	10	2,974	0.34%
2022/08/22	0	9.25	0	0.00	9.27	0	2,924	0.00%
2022/08/19	9	9.28	26	9.27	9.28	-17	2,920	-0.58%
2022/08/18	0	0.00	2	9.30	9.29	-2	2,923	-0.07%
2022/08/05	4	8.90	0	0.00	8.90	4	2,886	0.14%
2022/08/04	2	8.81	0	0.00	8.76	2	2,964	0.07%
2022/08/02	1	8.98	0	0.00	8.92	1	3,001	0.03%
2022/08/01	0	0.00	6	8.93	9.03	-6	3,122	-0.19%
2022/07/29	2	8.81	0	0.00	8.83	2	3,103	0.06%
2022/07/27	10	8.76	0	0.00	8.77	10	3,160	0.32%
2022/07/22	10	8.70	0	0.00	8.68	10	3,286	0.30%
2022/07/21	45	8.66	0	0.00	8.73	45	3,375	1.33%
2022/07/18	1	8.71	0	0.00	8.67	1	3,579	0.03%
2022/07/15	1	8.69	5	8.71	8.69	-4	3,630	-0.11%
2022/07/13	1	8.60	8	8.58	8.58	-7	3,803	-0.18%
2022/07/12	5	8.36	0	0.00	8.37	5	4,031	0.12%
2022/07/08	1	8.61	0	0.00	8.61	1	4,448	0.02%
2022/07/07	2	8.43	0	0.00	8.52	2	4,508	0.04%
2022/07/06	4	8.50	0	0.00	8.48	4	4,649	0.09%
2022/07/05	4	8.51	0	0.00	8.61	4	4,827	0.08%
2022/07/04	0	0.00	10	8.58	8.47	-10	5,170	-0.19%
2022/07/01	4	8.50	0	0.00	8.46	4	5,674	0.07%
2022/06/30	2	8.70	0	0.00	8.66	2	5,937	0.03%
2022/06/23	1	8.63	0	0.00	8.59	1	7,309	0.01%
2022/06/21	2	8.62	0	0.00	8.73	2	7,737	0.03%
2022/06/20	5	8.65	0	0.00	8.55	5	8,247	0.06%
2022/06/17	1	8.82	0	0.00	8.83	1	8,829	0.01%
2022/06/16	1	8.90	0	0.00	8.89	1	9,012	0.01%
2022/06/15	1	9.01	0	0.00	8.96	1	9,296	0.01%
2022/06/14	18	8.87	0	0.00	8.97	18	9,507	0.19%
2022/06/13	27	8.96	0	0.00	8.95	27	9,884	0.27%
2022/06/10	1	9.12	0	0.00	9.11	1	9,826	0.01%
2022/06/09	2	9.23	1	9.24	9.22	1	9,892	0.01%
2022/06/08	0	0.00	0.5	9.31	9.25	-0.5	9,907	0.00%
2022/06/07	2	9.23	0	0.00	9.22	2	9,938	0.02%
2022/06/06	4	9.27	0.4	9.30	9.26	3.6	9,943	0.04%
2022/06/01	13	9.31	3	9.30	9.25	10	10,022	0.10%
2022/05/31	4	9.24	1	9.25	9.24	3	9,973	0.03%
2022/05/30	0.9	9.20	0	0.00	9.24	0.9	9,942	0.01%
2022/05/27	7	9.16	0	0.00	9.16	7	9,906	0.07%
2022/05/23	1	9.17	0	0.00	9.13	1	9,977	0.01%
2022/05/20	1	9.16	0	0.00	9.13	1	10,016	0.01%
2022/05/13	2	8.98	0	0.00	9.04	2	10,025	0.02%
2022/05/12	8	9.00	0	0.00	8.91	8	10,052	0.08%
2022/05/11	1	9.05	0	0.00	9.06	1	9,985	0.01%
2022/05/10	2	9.09	0	0.00	9.16	2	9,968	0.02%
2022/05/09	7	9.21	0	0.00	9.03	7	10,000	0.07%
2022/05/06	5	9.44	0	0.00	9.46	5	9,944	0.05%
2022/05/05	4	9.62	0	0.00	9.55	4	9,954	0.04%
2022/04/29	0	0.00	2	9.54	9.55	-2	10,041	-0.02%
2022/04/28	2	9.54	0	0.00	9.51	2	10,089	0.02%
2022/04/27	1	9.25	50	9.27	9.35	-49	10,096	-0.49%
2022/04/26	2	9.58	0	0.00	9.49	2	10,025	0.02%
2022/04/25	4	9.61	8	9.62	9.60	-4	10,074	-0.04%
2022/04/19	1	9.67	10	9.60	9.73	-9	10,533	-0.09%
2022/04/18	4	9.64	2	9.81	9.59	2	10,461	0.02%
2022/04/15	2	9.95	0	0.00	9.94	2	10,222	0.02%
2022/04/14	1	10.20	0	0.00	10.05	1	10,123	0.01%
2022/04/12	2	10.02	0	0.00	10.05	2	9,793	0.02%
2022/04/11	21	10.19	0	0.00	10.10	21	9,679	0.22%
2022/04/08	1	10.25	31	10.20	10.35	-30	9,514	-0.32%
2022/04/07	43	10.11	2	10.25	9.96	41	9,246	0.44%
2022/04/06	17	10.50	25	10.52	10.50	-8	8,898	-0.09%
2022/04/01	12	10.25	22	10.23	10.35	-10	8,592	-0.12%
2022/03/31	2	10.00	0	0.00	10.05	2	8,145	0.02%
2022/03/30	3	9.98	20	10.00	10.00	-17	7,978	-0.21%
2022/03/29	20	10.13	10	10.20	9.92	10	7,810	0.13%
2022/03/28	50	10.00	10	10.00	10.10	40	7,491	0.53%
2022/03/25	10	10.00	3	9.97	9.95	7	7,206	0.10%
2022/03/24	0	0.00	1	9.90	9.92	-1	6,972	-0.01%
2022/03/23	18	9.96	4	9.94	9.84	14	6,748	0.21%
2022/03/22	13	9.77	27	9.71	9.93	-14	6,242	-0.22%
2022/03/21	10	9.39	2	9.40	9.45	8	5,578	0.14%
2022/03/18	0	0.00	5	9.30	9.43	-5	5,365	-0.09%
2022/03/17	3	9.23	3	9.22	9.21	0	5,096	0.00%
2022/03/16	0	0.00	4	9.24	9.16	-4	4,895	-0.08%
2022/03/10	2	8.82	0	0.00	8.81	2	4,398	0.05%
2022/02/25	1	8.80	0	0.00	8.82	1	4,520	0.02%
2022/02/16	0	0.00	3	9.01	9.05	-3	4,789	-0.06%
2022/02/15	3	9.04	0	0.00	8.97	3	4,826	0.06%
2022/02/10	3	9.15	0	0.00	9.12	3	5,190	0.06%
2022/02/09	0	0.00	1	9.07	9.14	-1	5,533	-0.02%
2022/02/07	0	8.87	0	0.00	8.97	0	6,221	0.00%
2022/01/24	1	8.88	0	0.00	8.88	1	6,249	0.02%
2022/01/21	0	0.00	5	9.15	8.96	-5	6,188	-0.08%
2022/01/17	0	0.00	2	9.30	9.14	-2	5,960	-0.03%
2022/01/13	0	0.00	2	9.20	9.18	-2	5,749	-0.03%
2022/01/12	2	9.08	0	0.00	9.05	2	5,542	0.04%
2022/01/04	5	8.97	0	0.00	8.95	5	5,528	0.09%
2021/12/29	2	9.05	2.4	9.04	9.07	-0.4	5,467	-0.01%
2021/12/27	0	0.00	1	8.95	8.92	-1	5,360	-0.02%
2021/12/21	2	8.83	0	0.00	8.85	2	5,379	0.04%
2021/12/14	0	0.00	0.1	8.80	8.78	-0.1	5,678	0.00%
2021/12/10	0	0.00	200	8.80	8.79	-200	5,787	-3.46%	大賣/鉅額交易
2021/12/07	1	8.83	0	0.00	8.86	1	6,252	0.02%
2021/11/29	1	8.75	100	8.76	8.77	-99	6,390	-1.55%
2021/11/26	5	8.90	0	0.00	8.88	5	6,453	0.08%
2021/11/25	5	9.02	0	0.00	9.07	5	6,471	0.08%
2021/11/22	0	0.00	2	9.07	9.08	-2	6,615	-0.03%
2021/11/19	20	9.11	0	0.00	9.12	20	6,676	0.30%
2021/11/17	10	8.98	5	8.99	9.00	5	6,526	0.08%
2021/11/16	1	9.00	5	9.00	8.95	-4	6,510	-0.06%
2021/11/15	0	0.00	6	9.01	8.94	-6	6,501	-0.09%
2021/11/12	41	9.10	3	9.09	9.08	38	6,443	0.59%
2021/11/11	10	9.12	45	9.16	9.09	-35	6,459	-0.54%
2021/11/10	64	9.22	4	9.27	9.13	60	6,443	0.93%
2021/11/09	4	9.09	10	9.11	9.07	-6	6,288	-0.10%
2021/11/08	35	9.22	10	9.16	9.15	25	6,103	0.41%
2021/11/05	7	9.33	6	9.32	9.39	1	5,776	0.02%
2021/11/04	50	9.03	32	8.98	9.01	18	5,229	0.34%
2021/11/03	20	8.87	5	8.88	8.91	15	5,085	0.29%
2021/10/13	0.4	8.57	0	0.00	8.55	0.4	5,578	0.01%
2021/10/04	1	8.39	0	0.00	8.37	1	6,067	0.02%
2021/09/27	1	8.69	0	0.00	8.70	1	6,439	0.02%
2021/09/24	1	8.59	0	0.00	8.59	1	6,635	0.02%
2021/09/13	81	9.12	2	9.11	9.11	79	6,740	1.17%
2021/09/10	1	8.95	0	0.00	8.96	1	6,525	0.02%
2021/09/09	1	8.86	0	0.00	8.84	1	6,543	0.02%
2021/09/07	0	0.00	13	8.88	8.84	-13	6,627	-0.20%
2021/09/06	2	8.83	0	0.00	8.83	2	6,657	0.03%
2021/09/03	0	0.00	6	8.90	8.91	-6	6,667	-0.09%
2021/09/02	0	0.00	1	8.87	8.82	-1	6,701	-0.01%
2021/09/01	0	0.00	3	8.98	8.95	-3	6,683	-0.04%
2021/08/31	2	8.95	1	8.85	8.98	1	6,581	0.02%
2021/08/30	1	8.95	2	8.82	8.92	-1	6,577	-0.02%
2021/08/24	3	8.46	0	0.00	8.49	3	6,896	0.04%
2021/08/20	1	8.27	0	0.00	8.24	1	7,203	0.01%
2021/08/19	1	8.36	0	0.00	8.32	1	7,253	0.01%
2021/08/17	2	8.66	0	0.00	8.46	2	7,572	0.03%
2021/08/16	1	8.63	0	0.00	8.63	1	7,608	0.01%
2021/08/09	1	8.90	0	0.00	8.91	1	8,716	0.01%
2021/08/05	6	8.93	0	0.00	8.89	6	9,344	0.06%
2021/08/04	1	8.92	2	8.89	8.88	-1	10,142	-0.01%
2021/07/29	1	8.76	0	0.00	8.78	1	11,475	0.01%
2021/07/28	1	8.84	0	0.00	8.74	1	11,760	0.01%
2021/07/26	0	0.00	6	8.90	8.89	-6	13,105	-0.05%
2021/07/23	0	0.00	25	8.74	8.90	-25	14,266	-0.18%
2021/07/22	3	8.63	0	0.00	8.63	3	14,785	0.02%
2021/07/21	0	0.00	9	8.73	8.65	-9	15,431	-0.06%
2021/07/15	1	8.79	0	0.00	8.86	1	22,189	0.00%
2021/07/14	1	8.78	0	0.00	8.75	1	23,180	0.00%
2021/07/13	0	0.00	55	8.87	8.85	-55	23,790	-0.23%
2021/07/12	1	8.98	0	0.00	8.96	1	23,872	0.00%
2021/07/09	1	8.98	0	0.00	8.97	1	24,263	0.00%
2021/07/07	10	9.04	0	0.00	9.04	10	24,871	0.04%
2021/07/05	0	0.00	0.3	9.01	9.04	-0.3	25,312	0.00%
2021/07/02	6	9.02	6	9.16	9.01	0	25,414	0.00%
2021/07/01	0	0.00	11	9.02	9.00	-11	25,368	-0.04%
2021/06/30	16	8.94	0	0.00	8.94	16	25,199	0.06%
2021/06/29	1	8.93	4	8.95	8.90	-3	25,170	-0.01%
2021/06/28	4	9.00	0	0.00	8.99	4	25,123	0.02%
2021/06/25	10	9.12	1	9.23	9.03	9	25,133	0.04%
2021/06/24	10	9.05	10	9.18	9.14	0	25,110	0.00%
2021/06/22	1	8.99	0	0.00	8.97	1	25,009	0.00%
2021/06/21	6	8.89	2	8.96	8.89	4	25,125	0.02%
2021/06/18	1	9.03	0	0.00	9.02	1	25,169	0.00%
2021/06/17	10	9.11	0	0.00	9.09	10	25,285	0.04%
2021/06/16	0	0.00	4	9.12	9.06	-4	25,458	-0.02%
2021/06/15	2	9.07	0	0.00	9.07	2	25,985	0.01%
2021/06/11	10	9.04	5	9.05	9.00	5	25,989	0.02%
2021/06/10	6	8.95	25	9.03	8.98	-19	26,001	-0.07%
2021/06/09	20	9.04	6	9.03	9.02	14	25,990	0.05%
2021/06/08	2	9.09	0	0.00	9.07	2	25,997	0.01%
2021/06/07	5	9.10	0	0.00	9.06	5	26,055	0.02%
2021/06/04	10	9.31	6	9.31	9.20	4	25,989	0.02%
2021/06/03	1	9.41	12	9.37	9.36	-11	25,963	-0.04%
2021/06/02	0	0.00	9	9.14	9.18	-9	25,793	-0.03%
2021/06/01	5	9.05	0	0.00	9.04	5	25,615	0.02%
2021/05/31	1	8.97	0	0.00	9.00	1	25,654	0.00%
2021/05/28	10	9.00	5	9.06	9.01	5	25,598	0.02%
2021/05/27	1	8.92	30	8.89	8.91	-29	25,503	-0.11%
2021/05/26	8	8.89	5	8.93	8.93	3	25,520	0.01%
2021/05/25	9	8.96	0	0.00	8.93	9	25,292	0.04%
2021/05/24	4	8.99	15	9.02	8.96	-11	25,310	-0.04%
2021/05/21	1	8.90	0	0.00	8.92	1	25,371	0.00%
2021/05/20	2	8.80	0	0.00	8.77	2	25,376	0.01%
2021/05/19	1	8.91	5	8.87	8.88	-4	25,292	-0.02%
2021/05/18	10	8.54	4	8.40	8.77	6	25,200	0.02%
2021/05/17	3	8.11	53	8.03	8.04	-50	25,059	-0.20%
2021/05/14	1	8.80	1	8.81	8.92	0	24,531	0.00%
2021/05/13	6	8.92	34	8.80	8.95	-28	24,282	-0.12%
2021/05/12	19	9.68	36	9.28	9.15	-17	23,904	-0.07%
2021/05/11	16	10.17	2	10.45	10.05	14	23,032	0.06%
2021/05/10	1	10.40	0	0.00	10.45	1	22,545	0.00%
2021/05/07	3	10.15	0	0.00	10.25	3	22,474	0.01%
2021/05/06	1	10.25	4	10.25	10.20	-3	22,267	-0.01%
2021/05/05	68	10.29	13	10.22	10.15	55	21,959	0.25%
2021/05/04	14	10.06	18	10.14	9.98	-4	21,897	-0.02%
2021/05/03	37	10.58	27	10.59	10.40	10	21,130	0.05%
2021/04/29	26	10.85	35	10.79	10.80	-9	20,756	-0.04%
2021/04/28	76	10.38	47	10.50	10.55	29	19,900	0.15%
2021/04/27	15	10.62	2	10.45	10.45	13	19,460	0.07%
2021/04/26	20	10.73	12	10.75	10.65	8	19,166	0.04%
2021/04/23	155.5	11.45	69	11.56	11.05	86.5	18,381	0.47%	大買/
2021/04/22	81	10.75	51	10.78	11.10	30	16,093	0.19%
2021/04/21	13	10.11	9	10.04	10.10	4	13,194	0.03%
2021/04/20	21	10.02	30	10.06	10.10	-9	12,851	-0.07%
2021/04/19	30	9.87	1	9.86	9.90	29	12,155	0.24%
2021/04/16	2	9.47	102	9.50	9.51	-100	11,828	-0.85%	大賣/
2021/04/15	10	9.54	0	0.00	9.51	10	11,929	0.08%
2021/04/14	5	9.32	12	9.29	9.28	-7	11,754	-0.06%
2021/04/13	1	9.53	7	9.40	9.18	-6	12,099	-0.05%
2021/04/12	3	9.15	6.1	9.30	9.32	-3.1	11,918	-0.03%
2021/04/09	2	9.10	12	9.11	9.10	-10	12,116	-0.08%
2021/04/08	2	9.05	2	9.05	9.05	0	12,404	0.00%
2021/04/07	2	8.91	0	0.00	9.00	2	13,048	0.02%
2021/04/06	2	8.90	0	0.00	8.90	2	13,894	0.01%
2021/04/01	10	8.90	0	0.00	8.89	10	14,778	0.07%
2021/03/30	1	8.96	0	0.00	8.96	1	15,499	0.01%
2021/03/29	11	8.90	0	0.00	8.93	11	15,755	0.07%
2021/03/26	2	8.81	5	8.82	8.83	-3	16,693	-0.02%
2021/03/25	16	8.74	100	8.73	8.70	-84	16,838	-0.50%
2021/03/24	1	8.74	0	0.00	8.71	1	16,979	0.01%
2021/03/23	1	8.84	215	8.83	8.82	-214	16,972	-1.26%	大賣/鉅額交易
2021/03/19	16	9.01	1	9.00	9.01	15	17,440	0.09%
2021/03/18	16	9.20	6	9.17	9.16	10	18,251	0.05%
2021/03/15	0	0.00	1	8.97	8.96	-1	18,643	-0.01%
2021/03/12	100	9.01	5	9.02	9.00	95	19,372	0.49%
2021/03/11	0	0.00	5	9.09	9.06	-5	19,676	-0.03%
2021/03/10	0	0.00	3	9.04	9.00	-3	20,282	-0.01%
2021/03/08	3	8.96	0.5	8.92	8.92	2.5	23,443	0.01%
2021/03/05	10	8.98	0	0.00	8.95	10	26,014	0.04%
2021/03/04	5	9.03	0	0.00	9.01	5	27,208	0.02%
2021/02/26	2	8.98	0	0.00	9.09	2	27,636	0.01%
2021/02/25	1	8.99	0	0.00	9.03	1	27,640	0.00%
2021/02/24	3	9.00	0	0.00	8.96	3	27,639	0.01%
2021/02/23	1	9.13	13	9.14	9.13	-12	27,486	-0.04%
2021/02/22	2	9.04	0	0.00	9.01	2	27,364	0.01%
2021/02/18	4	8.94	0	0.00	9.01	4	27,282	0.01%
2021/02/02	0	0.00	10	8.58	8.57	-10	27,246	-0.04%
2021/02/01	1	8.42	20	8.46	8.47	-19	27,357	-0.07%
2021/01/28	2	8.73	4	8.73	8.64	-2	27,095	-0.01%
2021/01/27	0	0.00	2	8.84	8.80	-2	27,005	-0.01%
2021/01/26	22	8.80	0	0.00	8.80	22	26,952	0.08%
2021/01/22	96	8.93	5	8.95	8.94	91	26,656	0.34%
2021/01/21	51	9.08	10	9.36	9.04	41	26,503	0.15%
2021/01/20	5	8.92	0	0.00	8.97	5	26,179	0.02%
2021/01/19	17	9.26	0	0.00	9.20	17	25,958	0.07%
2021/01/18	2	9.01	0	0.00	8.98	2	25,545	0.01%
2021/01/15	1	9.00	0	0.00	9.08	1	25,420	0.00%
2021/01/14	1	9.19	0	0.00	9.14	1	25,126	0.00%
2021/01/13	2	9.40	1	9.41	9.29	1	24,880	0.00%
2021/01/11	5	9.59	0	0.00	9.51	5	24,398	0.02%
2021/01/07	0	0.00	10	10.05	9.94	-10	23,797	-0.04%
2021/01/06	5	9.94	9	9.92	9.79	-4	23,490	-0.02%
2021/01/05	2	10.00	3	10.10	10.05	-1	22,877	0.00%
2021/01/04	12	10.15	31	10.40	10.25	-19	22,612	-0.08%
2020/12/31	5	10.00	5	9.98	10.00	0	22,054	0.00%
2020/12/30	25	10.14	10	10.00	10.00	15	21,622	0.07%
2020/12/29	18	10.33	43.2	10.27	10.35	-25.2	20,837	-0.12%
2020/12/28	35	9.90	15	10.00	10.10	20	19,890	0.10%
2020/12/25	26	9.70	1	9.85	9.70	25	18,950	0.13%
2020/12/24	0	0.00	10	9.60	9.60	-10	18,625	-0.05%
2020/12/23	1	9.44	0	0.00	9.48	1	18,262	0.01%
2020/12/22	43	9.51	69	9.61	9.39	-26	18,028	-0.14%
2020/12/18	1	9.29	3	9.32	9.29	-2	17,057	-0.01%
2020/12/17	5	9.23	17	9.23	9.23	-12	17,001	-0.07%
2020/12/16	1	9.33	10	9.35	9.27	-9	16,876	-0.05%
2020/12/15	11	9.32	0	0.00	9.21	11	16,610	0.07%
2020/12/14	24	9.26	9.4	9.31	9.46	14.6	16,176	0.09%
2020/12/11	12	8.76	3	8.87	8.81	9	15,284	0.06%
2020/12/10	7	9.01	5	8.90	8.90	2	15,159	0.01%
2020/12/09	3	8.81	11	9.03	8.92	-8	14,908	-0.05%
2020/12/08	10	8.74	21	8.86	8.70	-11	14,513	-0.08%
2020/12/07	11	9.12	16	9.16	9.12	-5	13,856	-0.04%
2020/12/04	32	9.15	37	9.16	9.28	-5	13,621	-0.04%
2020/12/03	67	9.50	14	9.38	9.28	53	13,063	0.41%
2020/12/02	13	9.63	29	9.62	9.65	-16	11,706	-0.14%
2020/12/01	83	9.24	145	9.30	9.10	-62	10,290	-0.60%	大賣/
2020/11/30	28	8.64	1	8.83	8.99	27	7,751	0.35%
2020/11/27	2	8.12	0	0.00	8.18	2	6,575	0.03%
2020/11/26	7	8.02	4	8.01	8.04	3	6,331	0.05%
2020/11/25	1	7.83	0	0.00	7.88	1	6,286	0.02%
2020/11/23	0	0.00	50	7.70	7.71	-50	6,323	-0.79%
2020/11/20	0	0.00	1	7.65	7.68	-1	6,314	-0.02%
2020/11/10	10	7.64	0	0.00	7.63	10	7,482	0.13%
2020/11/09	0	0.00	10	7.59	7.64	-10	7,573	-0.13%
2020/11/05	10	7.42	0	0.00	7.44	10	7,813	0.13%
2020/10/30	5	7.36	6	7.35	7.33	-1	8,185	-0.01%
2020/10/29	1	7.38	0	0.00	7.40	1	8,239	0.01%
2020/10/28	10	7.45	10	7.54	7.48	0	8,244	0.00%
2020/10/27	10	7.55	0	0.00	7.56	10	8,195	0.12%
2020/10/21	0	0.00	1	7.50	7.50	-1	8,350	-0.01%
2020/10/20	6	7.46	0	0.00	7.44	6	8,500	0.07%
2020/10/16	20	7.52	1	7.51	7.44	19	8,838	0.21%
2020/10/15	5	7.59	0	0.00	7.55	5	8,802	0.06%
2020/10/14	5	7.54	7	7.57	7.56	-2	8,831	-0.02%
2020/10/13	5	7.53	0	0.00	7.55	5	9,202	0.05%
2020/10/12	10	7.63	0	0.00	7.63	10	9,177	0.11%
2020/10/08	15	7.64	0	0.00	7.64	15	9,236	0.16%
2020/10/07	85	7.64	0	0.00	7.63	85	9,282	0.92%
2020/09/23	7	7.84	15	7.82	7.79	-8	9,314	-0.09%
2020/09/22	18.5	8.12	15	8.13	8.09	3.5	9,202	0.04%
2020/09/21	4.3	8.23	4.1	8.27	8.25	0.1	9,054	0.00%
2020/09/18	3.1	8.25	7	8.30	8.24	-3.9	9,018	-0.04%
2020/09/17	21	8.24	17	8.25	8.26	4	8,992	0.04%
2020/09/16	23.3	8.26	16	8.25	8.20	7.3	8,960	0.08%
2020/09/15	12.5	8.32	3	8.32	8.31	9.5	8,881	0.11%
2020/09/14	11	8.33	12	8.33	8.34	-1	8,859	-0.01%
2020/09/11	6.5	8.34	5	8.36	8.34	1.5	8,839	0.02%
2020/09/10	1	8.39	0	0.00	8.39	1	8,717	0.01%
2020/09/09	5	8.38	0	0.00	8.32	5	8,627	0.06%
2020/09/03	0	0.00	8	8.13	8.12	-8	8,110	-0.10%
2020/09/02	8	8.08	12.5	8.06	8.08	-4.5	8,035	-0.06%
2020/09/01	1.8	8.16	2	8.14	8.16	-0.2	8,047	0.00%
2020/08/31	4.3	8.18	0	0.00	8.17	4.3	8,022	0.05%
2020/08/28	1	8.10	1.1	8.14	8.12	-0.1	7,868	0.00%
2020/08/27	0.3	8.05	22	8.11	8.10	-21.7	7,843	-0.28%
2020/08/26	4.2	8.02	3	8.03	8.00	1.2	7,693	0.02%
2020/08/25	22	8.02	21	8.03	8.01	1	7,963	0.01%
2020/08/24	3	7.93	2	7.96	7.97	1	7,889	0.01%
2020/08/21	0	0.00	4	8.03	7.95	-4	7,870	-0.05%
2020/08/20	18	7.83	17	7.79	7.77	1	7,681	0.01%
2020/08/19	6	8.14	13	8.13	8.10	-7	7,487	-0.09%
2020/08/18	21	8.09	11	8.09	8.11	10	7,395	0.13%
2020/08/17	10	8.10	3	8.14	8.15	7	7,234	0.10%
2020/08/13	0	0.00	0.2	7.77	7.77	-0.2	6,556	0.00%
2020/08/12	1	8.04	1	8.15	8.01	0	6,386	0.00%
2020/08/11	0.1	7.97	0	0.00	8.00	0.1	6,152	0.00%
2020/08/10	0	0.00	5	7.92	7.99	-5	6,005	-0.08%
2020/08/07	1	7.75	80	7.71	7.75	-79	5,832	-1.35%
2020/08/06	4	7.74	23	7.74	7.71	-19	5,736	-0.33%
2020/08/05	0.6	7.66	20.5	7.68	7.70	-19.9	5,722	-0.35%
2020/08/04	0	0.00	49	7.65	7.69	-49	5,730	-0.86%
2020/08/03	0.7	7.50	1	7.50	7.53	-0.3	5,657	-0.01%
2020/07/31	2	7.43	5	7.45	7.47	-3	5,632	-0.05%
2020/07/30	3	7.43	2	7.46	7.45	1	5,661	0.02%
2020/07/29	0	0.00	20	7.50	7.46	-20	5,665	-0.35%
2020/07/27	0	0.00	20	7.44	7.36	-20	5,707	-0.35%
2020/07/24	23.3	7.66	11	7.62	7.57	12.3	5,689	0.22%
2020/07/23	1	7.70	10	7.72	7.73	-9	5,572	-0.16%
2020/07/22	1.1	7.53	3	7.55	7.52	-1.9	5,354	-0.04%
2020/07/21	23.5	7.40	13	7.42	7.44	10.5	5,245	0.20%
2020/07/20	1	7.41	10	7.45	7.41	-9	5,264	-0.17%
2020/07/17	10	7.45	21	7.50	7.39	-11	5,250	-0.21%
2020/07/16	1.5	7.21	14	7.22	7.25	-12.5	4,937	-0.25%
2020/07/15	18.6	7.18	2	7.19	7.18	16.6	4,939	0.34%
2020/07/14	12	7.27	3.6	7.26	7.28	8.4	4,911	0.17%
2020/07/13	5.3	7.44	4	7.37	7.39	1.3	4,844	0.03%
2020/07/10	10	7.28	18	7.29	7.23	-8	4,793	-0.17%
2020/07/09	7	7.27	4	7.26	7.27	3	4,711	0.06%
2020/07/08	0	0.00	1	7.23	7.26	-1	4,709	-0.02%
2020/07/07	16.2	7.20	16	7.16	7.17	0.2	4,781	0.00%
2020/07/06	2	7.14	15	7.15	7.17	-13	4,927	-0.26%
2020/07/03	18	7.08	6	7.08	7.07	12	4,996	0.24%
2020/07/02	6.5	7.09	6	7.10	7.10	0.5	5,039	0.01%
2020/07/01	1.1	7.10	0	0.00	7.07	1.1	5,102	0.02%
2020/06/30	0	0.00	15	7.06	7.10	-15	5,143	-0.29%
2020/06/29	11	7.02	8	7.01	7.00	3	5,223	0.06%
2020/06/24	14	7.10	31	7.09	7.08	-17	5,252	-0.32%
2020/06/23	44.2	7.12	26	7.11	7.11	18.2	5,303	0.34%
2020/06/22	2.2	7.17	2	7.17	7.17	0.2	5,351	0.00%
2020/06/19	2	7.11	0	7.12	7.19	2	5,526	0.04%
2020/06/18	66.4	7.08	69	7.07	7.09	-2.6	5,601	-0.05%
2020/06/17	35	7.09	39	7.09	7.08	-4	5,608	-0.07%
2020/06/16	4	7.00	13	6.94	7.02	-9	5,670	-0.16%
2020/06/15	6	6.86	6	6.88	6.85	0	5,817	0.00%
2020/06/12	44	6.84	33	6.80	6.87	11	5,879	0.19%
2020/06/11	4	7.03	1	6.97	6.96	3	5,947	0.05%
2020/06/10	18.1	7.16	16	7.13	7.14	2.1	6,000	0.04%
2020/06/09	15.1	7.09	21	7.08	7.08	-5.9	6,217	-0.09%
2020/06/08	7	7.11	2.1	7.14	7.12	4.9	6,344	0.08%
2020/06/05	11.6	7.05	14	7.05	7.05	-2.4	6,283	-0.04%
2020/06/04	14.9	6.99	21	7.01	7.03	-6.1	6,318	-0.10%
2020/06/03	27.1	6.95	17	6.97	6.97	10.1	6,333	0.16%
2020/06/02	6	6.85	7.1	6.84	6.85	-1.1	6,243	-0.02%
2020/06/01	16	6.88	1	6.84	6.83	15	6,223	0.24%
2020/05/29	0	0.00	10	6.78	6.76	-10	5,908	-0.17%
2020/05/28	11.8	6.79	4	6.80	6.74	7.8	5,929	0.13%
2020/05/27	30	6.77	21	6.78	6.76	9	5,957	0.15%
2020/05/26	25.4	6.77	34	6.77	6.76	-8.6	5,980	-0.14%
2020/05/25	32	6.72	29.4	6.74	6.75	2.6	5,958	0.04%
2020/05/22	43	6.80	47.2	6.79	6.73	-4.2	6,036	-0.07%
2020/05/21	7	6.90	5	6.90	6.88	2	6,019	0.03%
2020/05/20	6.5	6.90	0	0.00	6.89	6.5	6,006	0.11%
2020/05/19	9	6.87	15	6.89	6.94	-6	5,998	-0.10%
2020/05/18	1.7	6.75	0	0.00	6.75	1.7	5,956	0.03%
2020/05/15	23.6	6.75	17	6.75	6.74	6.6	5,955	0.11%
2020/05/14	27.2	6.79	40	6.81	6.78	-12.8	5,935	-0.22%
2020/05/13	13.9	6.88	9	6.88	6.87	4.9	5,914	0.08%
2020/05/12	62	6.93	59	6.92	6.94	3	5,920	0.05%
2020/05/11	4	7.01	17	7.02	6.98	-13	5,906	-0.22%
2020/05/08	7	6.97	10	6.94	6.93	-3	5,884	-0.05%
2020/05/07	4.2	6.86	13	6.89	6.90	-8.8	5,877	-0.15%
2020/05/06	30.4	6.86	32	6.83	6.83	-1.6	5,876	-0.03%
2020/05/05	67.6	6.91	56	6.89	6.91	11.6	5,872	0.20%
2020/05/04	18	6.96	5	6.98	6.90	13	5,870	0.22%
2020/04/30	12.4	7.10	17	7.10	7.12	-4.6	5,819	-0.08%
2020/04/29	19.3	6.97	7	6.97	6.98	12.3	5,752	0.21%
2020/04/28	15	6.88	23	6.89	6.90	-8	5,713	-0.14%
2020/04/27	2	6.82	7	6.82	6.83	-5	5,776	-0.09%
2020/04/24	3	6.71	0	0.00	6.70	3	5,713	0.05%
2020/04/23	2.4	6.70	1	6.70	6.71	1.4	5,712	0.02%
2020/04/22	17.7	6.52	13	6.56	6.58	4.7	5,635	0.08%
2020/04/21	0.8	6.40	8	6.53	6.42	-7.2	5,594	-0.13%
2020/04/20	11	6.78	2	6.78	6.77	9	5,570	0.16%
2020/04/17	2.9	6.82	6	6.84	6.79	-3.1	5,616	-0.06%
2020/04/16	15	6.82	11	6.85	6.88	4	5,638	0.07%
2020/04/15	2.1	6.89	5	6.93	6.84	-2.9	5,639	-0.05%
2020/04/14	7.7	6.80	6.8	6.80	6.83	0.9	5,629	0.02%
2020/04/13	5	6.77	0	0.00	6.75	5	5,567	0.09%
2020/04/10	18	6.52	14	6.69	6.70	4	5,539	0.07%
2020/04/09	2.6	6.23	6	6.23	6.38	-3.4	5,416	-0.06%
2020/04/08	14	6.07	18	6.06	6.15	-4	5,245	-0.08%
2020/04/07	7	5.99	0	0.00	6.01	7	5,144	0.14%
2020/04/01	12	5.82	5	5.86	5.89	7	5,113	0.14%
2020/03/31	3	5.75	3	5.83	5.85	0	5,206	0.00%
2020/03/30	3	5.62	3	5.63	5.72	0	5,130	0.00%
2020/03/27	3	5.72	6	5.66	5.67	-3	5,126	-0.06%
2020/03/26	7.8	5.58	4	5.57	5.68	3.8	5,054	0.07%
2020/03/25	0	0.00	17	5.63	5.56	-17	5,031	-0.34%
2020/03/24	13.1	5.36	2	5.44	5.32	11.1	4,822	0.23%
2020/03/23	2	5.10	0	0.00	5.33	2	4,739	0.04%
2020/03/20	8	5.21	0	0.00	5.28	8	4,751	0.17%
2020/03/19	13	5.23	0	0.00	5.00	13	4,683	0.28%
2020/03/18	2	5.66	0	0.00	5.55	2	4,495	0.04%
2020/03/16	0	0.00	1	5.73	5.74	-1	4,318	-0.02%
2020/03/13	0	0.00	5	5.90	6.04	-5	4,255	-0.12%
2020/03/12	25	6.64	30	6.71	6.47	-5	3,951	-0.13%
2020/03/11	0	0.00	9	6.98	6.95	-9	3,824	-0.24%
2020/03/10	12	6.92	0	0.00	6.98	12	3,811	0.31%
2020/03/09	0	0.00	2	7.08	7.00	-2	3,823	-0.05%
2020/03/06	2	7.18	7	7.20	7.16	-5	3,764	-0.13%
2020/03/05	6	7.23	10	7.23	7.23	-4	3,774	-0.11%
2020/03/03	0	0.00	1	7.26	7.24	-1	3,782	-0.03%
2020/03/02	0	0.00	6	7.03	7.13	-6	3,735	-0.16%
2020/02/25	23	7.10	0	0.00	7.14	23	3,659	0.63%
2020/02/24	13	7.21	0	0.00	7.20	13	3,616	0.36%
2020/02/18	10	7.25	0	0.00	7.23	10	3,685	0.27%
2020/02/14	5	7.33	0	0.00	7.32	5	3,872	0.13%
2020/02/13	0	0.00	10	7.36	7.32	-10	4,175	-0.24%
2020/02/12	1	7.33	10	7.32	7.33	-9	4,221	-0.21%
2020/02/10	6	7.20	0	0.00	7.18	6	4,270	0.14%
2020/02/07	2	7.25	0	0.00	7.24	2	4,315	0.05%
2020/01/15	10	7.69	0	0.00	7.72	10	4,962	0.20%
2020/01/09	10	7.53	0	0.00	7.58	10	5,929	0.17%
2020/01/08	0	0.00	2	7.52	7.42	-2	6,170	-0.03%
2020/01/07	4	7.61	0	0.00	7.56	4	6,276	0.06%
2020/01/06	10	7.65	0	0.00	7.62	10	6,445	0.16%
2020/01/03	10	7.73	0	0.00	7.74	10	6,450	0.16%
2020/01/02	12	7.81	0	0.00	7.79	12	6,501	0.18%
2019/12/31	20	7.78	0	0.00	7.78	20	6,524	0.31%
2019/12/30	6	7.86	0	0.00	7.82	6	6,548	0.09%
2019/12/26	20	7.81	0	0.00	7.80	20	6,496	0.31%
2019/12/16	10	7.90	0	0.00	7.88	10	7,097	0.14%
2019/12/10	10	7.84	20	7.85	7.86	-10	7,095	-0.14%
2019/12/09	0	0.00	15	7.81	7.83	-15	7,181	-0.21%
2019/12/05	5	7.75	0	0.00	7.74	5	7,338	0.07%
2019/11/21	4	7.77	0	0.00	7.77	4	7,518	0.05%
2019/11/14	6	7.85	0	0.00	7.81	6	7,480	0.08%
2019/11/11	4	7.93	19	7.97	7.85	-15	7,017	-0.21%
2019/11/07	0	0.00	6	8.10	8.07	-6	6,864	-0.09%
2019/11/06	20	8.13	0	0.00	8.09	20	6,830	0.29%
2019/11/01	20	8.11	0	0.00	8.11	20	6,812	0.29%
2019/10/31	14	8.27	20	8.20	8.12	-6	6,873	-0.09%
2019/10/28	0	0.00	3	8.25	8.24	-3	6,664	-0.05%
2019/10/23	3	8.46	3	8.30	8.35	0	6,464	0.00%
2019/10/22	3	8.39	3	8.31	8.30	0	6,240	0.00%
2019/10/21	6	8.37	8	8.35	8.39	-2	6,043	-0.03%
2019/10/18	1	8.18	1	8.15	8.11	0	5,680	0.00%
2019/10/15	0	0.00	4.1	8.03	8.03	-4.1	4,854	-0.08%
2019/10/14	0	0.00	1.2	7.91	7.98	-1.2	4,692	-0.03%
2019/10/09	2.2	7.71	14	7.75	7.74	-11.8	4,526	-0.26%
2019/10/08	2	7.87	0	0.00	7.88	2	4,483	0.04%
2019/10/07	3	7.80	2	7.80	7.84	1	4,400	0.02%
2019/10/03	4	7.76	0	0.00	7.82	4	4,339	0.09%
2019/09/27	0	0.00	130	7.72	7.76	-130	4,278	-3.04%	大賣/鉅額交易
2019/09/23	0	0.00	2	8.10	8.08	-2	3,883	-0.05%
2019/09/20	2	7.97	4	7.98	7.98	-2	3,788	-0.05%
2019/09/19	3	7.87	1	7.89	7.87	2	3,707	0.05%
2019/09/16	2	7.97	0	0.00	7.91	2	3,807	0.05%
2019/08/23	0	0.00	3	7.49	7.49	-3	4,315	-0.07%
2019/08/22	3	7.46	0	0.00	7.46	3	4,484	0.07%
2019/08/15	10	7.35	0	0.00	7.34	10	5,860	0.17%
2019/08/08	0	0.00	11.1	7.44	7.46	-11.1	6,981	-0.16%
2019/08/07	0	0.00	2	7.37	7.35	-2	7,187	-0.03%
2019/08/06	11	7.20	0	0.00	7.31	11	7,336	0.15%
2019/08/05	36.1	7.35	3	7.32	7.28	33.1	7,347	0.45%
2019/08/02	34	7.52	4	7.47	7.50	30	7,226	0.42%
2019/08/01	10	7.67	0	0.00	7.61	10	7,314	0.14%
2019/07/26	20	7.71	0	0.00	7.70	20	7,331	0.27%
2019/07/24	20	7.73	0	0.00	7.73	20	7,310	0.27%
2019/07/08	3	7.80	0	0.00	7.78	3	7,481	0.04%
2019/06/18	3	7.88	0	0.00	7.82	3	8,680	0.03%
2019/06/11	20	8.13	1	8.13	8.03	19	8,608	0.22%
2019/06/06	1	8.31	1	8.37	8.32	0	8,348	0.00%
2019/06/05	0	0.00	18	8.35	8.33	-18	8,332	-0.22%
2019/06/03	12	8.44	0	0.00	8.45	12	8,225	0.15%
2019/05/31	0	0.00	70	8.38	8.39	-70	8,181	-0.86%
2019/05/30	17	8.43	0	0.00	8.41	17	8,132	0.21%
2019/05/29	0	0.00	6	8.35	8.37	-6	8,110	-0.07%
2019/05/28	0	0.00	1	8.32	8.32	-1	8,080	-0.01%
2019/05/27	1	8.57	3	8.55	8.53	-2	7,814	-0.03%
2019/05/24	0	0.00	30	8.42	8.42	-30	7,577	-0.40%
2019/05/23	0	0.00	12	8.39	8.36	-12	7,470	-0.16%
2019/05/22	0	0.00	7	8.19	8.31	-7	7,281	-0.10%
2019/05/21	0	0.00	1	8.18	8.21	-1	7,051	-0.01%
2019/05/20	1	8.21	0	0.00	8.21	1	7,286	0.01%
2019/05/17	0	0.00	1	8.15	8.08	-1	7,178	-0.01%
2019/05/16	12	8.08	10	8.13	8.11	2	6,870	0.03%
2019/05/15	0	0.00	10	8.00	7.90	-10	6,430	-0.16%
2019/05/14	0	0.00	10.2	7.77	7.90	-10.2	6,379	-0.16%
2019/05/13	0	0.00	3	7.85	7.82	-3	6,246	-0.05%
2019/05/10	2	7.81	3	7.80	7.82	-1	6,238	-0.02%
2019/05/09	3	7.92	3	7.86	7.91	0	6,196	0.00%
2019/05/08	0	0.00	5	7.77	7.82	-5	6,051	-0.08%
2019/05/06	3	7.76	0	0.00	7.73	3	6,037	0.05%
2019/04/25	0	0.00	50	7.84	7.83	-50	6,155	-0.81%
2019/04/24	0	0.00	122	7.82	7.82	-122	6,492	-1.88%	大賣/鉅額交易
2019/04/23	0	0.00	20	7.87	7.90	-20	6,436	-0.31%
2019/04/17	0	0.00	20	7.83	7.83	-20	6,925	-0.29%
2019/04/11	0	0.00	1	7.90	7.85	-1	6,916	-0.01%
2019/04/10	0	0.00	1	7.85	7.85	-1	6,878	-0.01%
2019/04/02	10	7.65	0	0.00	7.65	10	6,776	0.15%
2019/04/01	30	7.72	20	7.74	7.69	10	6,715	0.15%
2019/03/28	10	8.20	0	0.00	8.10	10	6,262	0.16%
2019/03/25	110	7.93	1	8.05	7.99	109	6,108	1.78%	大買/鉅額交易
2019/03/21	176	8.08	176	8.12	8.10	0	6,148	0.00%	大買/大賣/
2019/03/18	0	0.00	0.1	7.98	8.00	-0.1	6,893	0.00%
2019/03/15	0	0.00	30	8.07	8.02	-30	7,059	-0.42%
2019/03/14	0	0.00	2	8.01	7.95	-2	7,160	-0.03%
2019/03/12	0	0.00	50	8.01	7.99	-50	7,454	-0.67%
2019/03/11	0	0.00	30	7.99	7.99	-30	7,633	-0.39%
2019/03/07	10	7.91	10	8.01	7.89	0	7,872	0.00%
2019/03/06	0	7.92	0	0.00	7.99	0	7,971	0.00%
2019/03/04	10	7.89	0	0.00	7.87	10	8,304	0.12%
2019/02/26	0	0.00	13	7.97	7.93	-13	8,401	-0.15%
2019/02/25	0	0.00	41	7.81	7.82	-41	8,358	-0.49%
2019/02/22	6	7.65	30	7.73	7.76	-24	8,381	-0.29%
2019/02/21	18	7.65	0	0.00	7.65	18	8,349	0.22%
2019/02/20	0	0.00	1.1	7.61	7.62	-1.1	8,327	-0.01%
2019/02/19	11	7.64	46	7.69	7.60	-35	8,298	-0.42%
2019/02/18	0	0.00	14	7.44	7.47	-14	7,979	-0.18%
2019/02/15	20	7.39	0	0.00	7.38	20	7,936	0.25%
2019/02/14	1	7.40	0	0.00	7.39	1	7,884	0.01%
2019/02/13	1	7.32	3	7.42	7.40	-2	7,870	-0.03%
2019/02/12	1	7.32	0	0.00	7.33	1	7,744	0.01%
2019/02/11	2.1	7.31	0	0.00	7.31	2.1	7,783	0.03%
2019/01/30	0	0.00	6	7.31	7.29	-6	7,763	-0.08%
2019/01/29	5	7.26	0	0.00	7.28	5	7,767	0.06%
2019/01/23	4	7.28	0	0.00	7.27	4	8,075	0.05%
2019/01/21	1	7.27	0	0.00	7.27	1	8,646	0.01%
2019/01/18	0	0.00	6	7.35	7.35	-6	8,687	-0.07%
2019/01/16	2	7.28	2	7.28	7.25	0	8,889	0.00%
2019/01/15	0	0.00	2	7.14	7.11	-2	8,627	-0.02%
2019/01/14	7	7.11	0	0.00	7.08	7	8,659	0.08%
2019/01/11	0	0.00	3	7.20	7.18	-3	8,787	-0.03%
2019/01/10	2	7.18	0	0.00	7.17	2	8,870	0.02%
2019/01/09	2	7.39	0	0.00	7.24	2	8,862	0.02%
2019/01/07	3	7.14	0	0.00	7.16	3	8,585	0.03%
2019/01/04	12	7.03	12	7.01	7.03	0	8,734	0.00%
2018/12/22	15	7.19	0	0.00	7.20	15	10,112	0.15%
2018/12/20	61	7.18	0	0.00	7.16	61	10,547	0.58%
2018/12/18	99	7.30	0	0.00	7.25	99	11,362	0.87%
2018/12/13	0	0.00	40	7.53	7.52	-40	11,287	-0.35%
2018/12/12	20	8.18	0	0.00	8.12	20	10,605	0.19%
2018/12/11	0	0.00	3	8.29	8.29	-3	10,664	-0.03%
2018/12/10	0	0.00	35	8.21	8.13	-35	10,553	-0.33%
2018/12/06	0	0.00	13	7.94	7.99	-13	10,188	-0.13%
2018/12/05	1	8.06	0	0.00	8.14	1	10,013	0.01%
2018/12/04	2	8.03	0	0.00	8.20	2	9,988	0.02%
2018/11/30	10	7.83	10	7.84	7.86	0	9,691	0.00%
2018/11/26	10	7.55	0	0.00	7.55	10	9,548	0.10%
2018/11/20	15	7.24	0	0.00	7.23	15	9,322	0.16%
2018/11/07	0	0.00	3	7.12	7.09	-3	9,581	-0.03%
2018/11/06	3	7.06	0	0.00	7.07	3	9,747	0.03%
2018/11/05	2	7.07	0	0.00	7.05	2	9,748	0.02%
2018/11/02	0	0.00	2	7.21	7.21	-2	9,652	-0.02%
2018/10/29	10	7.00	3	6.93	6.93	7	9,551	0.07%
2018/10/26	10	6.80	0	0.00	6.82	10	9,147	0.11%
2018/10/25	3	6.89	0	0.00	6.80	3	9,128	0.03%
2018/10/24	10	7.16	0	0.00	7.10	10	8,960	0.11%
2018/10/19	2	7.15	0	0.00	7.20	2	8,902	0.02%
2018/10/18	10	7.41	0	0.00	7.36	10	8,767	0.11%
2018/10/17	10	7.49	0	0.00	7.47	10	8,701	0.11%
2018/10/12	10	7.56	0	0.00	7.68	10	9,007	0.11%
2018/10/09	10	8.09	5	8.25	8.10	5	9,074	0.06%
2018/10/05	1	8.17	4	8.25	8.19	-3	9,038	-0.03%
2018/10/04	0	0.00	7	8.68	8.46	-7	8,728	-0.08%
2018/10/03	1	8.57	0	0.00	8.58	1	8,530	0.01%
2018/10/02	0	0.00	1	8.47	8.47	-1	8,335	-0.01%
2018/09/28	0	0.00	10	8.42	8.40	-10	8,133	-0.12%
2018/09/26	13	8.59	12	8.60	8.64	1	7,748	0.01%
2018/09/25	0	0.00	3	8.28	8.30	-3	7,072	-0.04%
2018/09/21	2	8.20	1	8.20	8.18	1	7,023	0.01%
2018/09/20	1	8.17	0	0.00	8.19	1	6,973	0.01%
2018/09/19	2	8.23	0	0.00	8.21	2	7,076	0.03%
2018/09/17	0	0.00	10	8.25	8.25	-10	7,087	-0.14%
2018/09/12	4	8.06	5	8.06	8.05	-1	7,220	-0.01%
2018/09/10	1	8.06	2	8.01	8.00	-1	7,428	-0.01%
2018/09/07	14	8.11	5	8.18	8.13	9	7,424	0.12%
2018/09/06	1	8.20	0	0.00	8.18	1	7,644	0.01%
2018/09/05	10	8.29	0	0.00	8.23	10	7,897	0.13%
2018/09/04	7	8.40	5	8.38	8.38	2	8,059	0.02%
2018/09/03	2	8.30	4	8.33	8.41	-2	8,329	-0.02%
2018/08/31	11	8.24	5	8.25	8.26	6	9,466	0.06%
2018/08/30	0	0.00	4	8.26	8.28	-4	10,720	-0.04%
2018/08/23	0	0.00	3	8.20	8.20	-3	10,594	-0.03%
2018/08/16	10	7.91	0	0.00	7.90	10	10,867	0.09%
2018/08/15	26	7.93	0	0.00	7.89	26	10,872	0.24%
2018/08/13	1	8.12	39	8.08	8.00	-38	10,827	-0.35%
2018/08/10	1	8.15	0	0.00	8.16	1	10,844	0.01%
2018/08/09	3	8.18	0	0.00	8.14	3	10,956	0.03%
2018/08/08	0	0.00	9	8.17	8.17	-9	11,197	-0.08%
2018/08/07	12	8.14	0	0.00	8.14	12	11,223	0.11%
2018/08/02	11	8.07	0	0.00	8.08	11	11,255	0.10%
2018/07/30	2	8.16	0	0.00	8.16	2	11,090	0.02%
2018/07/25	11	8.18	0	0.00	8.16	11	10,983	0.10%
2018/07/23	1	8.18	1	8.19	8.18	0	10,944	0.00%
2018/07/19	51	8.40	1	8.28	8.27	50	10,687	0.47%
2018/07/18	0	0.00	26	8.22	8.22	-26	10,370	-0.25%
2018/07/17	5	8.25	0	0.00	8.05	5	10,052	0.05%
2018/07/16	0	0.00	5	8.11	8.07	-5	9,855	-0.05%
2018/07/12	29	7.93	0	0.00	7.93	29	9,703	0.30%
2018/07/10	5	7.98	0	0.00	7.97	5	9,881	0.05%
2018/07/09	5	7.93	0	0.00	7.90	5	9,918	0.05%
2018/07/06	2	7.82	1	7.79	7.80	1	9,904	0.01%
2018/07/04	1	8.05	0	0.00	8.06	1	9,853	0.01%
2018/07/03	0	0.00	2	8.08	8.05	-2	9,980	-0.02%
2018/07/02	0	0.00	6	8.38	8.25	-6	9,946	-0.06%
2018/06/28	0	0.00	4	8.41	8.39	-4	10,246	-0.04%
2018/06/27	5	8.44	0	0.00	8.37	5	10,252	0.05%
2018/06/26	0	0.00	55	8.33	8.36	-55	10,328	-0.53%
2018/06/25	0	0.00	1.2	8.40	8.35	-1.2	10,326	-0.01%
2018/06/21	13	8.67	13	8.68	8.54	0	10,704	0.00%
2018/06/20	50	8.37	7	8.43	8.42	43	10,683	0.40%
2018/06/19	1	8.57	2	8.53	8.49	-1	11,333	-0.01%
2018/06/15	5	8.54	0	0.00	8.61	5	11,238	0.04%
2018/06/14	64	8.57	10	8.67	8.47	54	11,222	0.48%
2018/06/13	5	8.56	22	8.47	8.47	-17	10,993	-0.15%
2018/06/12	3	8.77	2	8.65	8.64	1	10,771	0.01%
2018/06/11	1	8.84	74	8.71	8.73	-73	10,531	-0.69%
2018/06/08	52	9.16	17	9.10	8.92	35	10,175	0.34%
2018/06/07	31	8.55	104	8.51	8.87	-73	8,713	-0.84%	大賣/
2018/06/06	10	8.01	2	8.16	8.07	8	7,642	0.10%
2018/06/01	2	8.05	0	0.00	8.03	2	7,536	0.03%
2018/05/29	0	0.00	67	8.08	8.07	-67	7,164	-0.94%
2018/05/28	0	0.00	5	8.09	8.11	-5	7,127	-0.07%
2018/05/25	3	8.16	30	8.17	8.09	-27	7,156	-0.38%
2018/05/23	62	8.10	0	0.00	8.03	62	7,161	0.87%
2018/05/18	0	0.00	80	8.11	8.06	-80	7,109	-1.13%
2018/05/16	5	8.12	19	8.05	8.05	-14	6,901	-0.20%
2018/05/15	8	7.89	18	7.85	7.86	-10	6,949	-0.14%
2018/05/10	0	0.00	0.4	7.61	7.66	-0.4	7,103	-0.01%
2018/05/07	0	0.00	5	7.62	7.61	-5	7,119	-0.07%
2018/04/30	0	0.00	3	7.56	7.59	-3	7,380	-0.04%
2018/04/25	6	7.57	1	7.54	7.55	5	7,795	0.06%
2018/04/19	3	7.64	0	0.00	7.64	3	7,971	0.04%
2018/04/18	3	7.60	0	0.00	7.56	3	8,082	0.04%
2018/04/16	0	0.00	1	7.83	7.75	-1	8,480	-0.01%
2018/04/13	0	0.00	3	7.87	7.83	-3	8,457	-0.04%
2018/04/11	8	7.87	2	7.86	7.85	6	8,610	0.07%
2018/04/10	3	7.90	5	7.90	7.85	-2	8,623	-0.02%
2018/04/02	0	0.00	4	8.25	8.21	-4	8,524	-0.05%
2018/03/30	30	8.12	35	7.99	8.00	-5	8,262	-0.06%
2018/03/29	10	8.03	29	8.02	8.02	-19	8,349	-0.23%
2018/03/28	0	0.00	1	7.95	7.90	-1	8,798	-0.01%
2018/03/27	11	8.05	1	8.05	8.04	10	9,280	0.11%
2018/03/26	11	7.93	25	8.00	7.98	-14	9,156	-0.15%
2018/03/23	5	7.83	0	0.00	7.83	5	9,115	0.05%
2018/03/22	86	7.94	10	7.89	8.00	76	9,121	0.83%
2018/03/15	0	0.00	2	7.63	7.63	-2	8,769	-0.02%
2018/03/14	3	7.55	40	7.53	7.62	-37	9,029	-0.41%
2018/03/12	5	7.55	1	7.70	7.55	4	9,652	0.04%
2018/03/06	0	0.00	20	7.38	7.37	-20	10,666	-0.19%
2018/03/05	0.1	7.34	15	7.46	7.34	-14.9	11,838	-0.13%
2018/02/07	10	7.52	0	0.00	7.35	10	13,237	0.08%
2018/02/01	0	0.00	50	7.83	7.80	-50	12,806	-0.39%
2018/01/30	2	7.85	0	0.00	7.78	2	12,816	0.02%
2018/01/29	0	0.00	1	7.79	7.78	-1	12,873	-0.01%
2018/01/26	0	0.00	1	7.82	7.81	-1	12,826	-0.01%
2018/01/25	20	7.86	10	7.96	7.86	10	12,795	0.08%
2018/01/24	2	7.80	25	7.78	7.79	-23	12,664	-0.18%
2018/01/23	45	7.86	10	7.89	7.84	35	12,586	0.28%
2018/01/22	6	7.84	33	7.87	7.85	-27	12,576	-0.21%
2018/01/19	13	7.95	35	8.07	7.96	-22	12,690	-0.17%
2018/01/18	3	8.08	15	8.12	8.09	-12	12,489	-0.10%
2018/01/17	1	8.16	1	8.17	8.15	0	12,403	0.00%
2018/01/16	7	8.20	49	8.19	8.18	-42	12,370	-0.34%
2018/01/15	40	8.15	5	8.14	8.14	35	12,409	0.28%
2018/01/12	2	8.10	0	0.00	8.10	2	12,611	0.02%
2018/01/11	12	8.12	0	0.00	8.10	12	12,525	0.10%
2018/01/10	9	8.30	68	8.29	8.21	-59	12,433	-0.47%
2018/01/09	40	8.17	15	8.17	8.16	25	12,092	0.21%
2018/01/08	12	8.13	7	8.21	8.16	5	12,073	0.04%
2018/01/05	5	8.08	10	8.12	8.09	-5	11,977	-0.04%
2018/01/04	6	8.16	17	8.19	8.15	-11	11,951	-0.09%
2018/01/03	17	8.21	5	8.21	8.17	12	12,108	0.10%
2018/01/02	0	0.00	7	8.16	8.17	-7	12,291	-0.06%