中工 (2515)-元富-松德券商分點個股進出

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
17.40
漲跌
▲0.55
漲幅
+3.26%
成交量
174,007張
產業
上市營建類股
408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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/04/25	106	17.39	81.1	17.47	17.40	24.9	48,615	0.05%	大買/
2024/04/24	41.6	17.06	38.3	17.00	16.85	3.3	45,880	0.01%
2024/04/23	147.8	16.90	66.6	16.90	16.85	81.2	44,270	0.18%	大買/
2024/04/22	640.7	18.86	640.2	18.66	16.70	0.4	41,457	0.00%	大買/大賣/
2024/04/19	229.6	17.17	885.6	16.85	17.45	-656	35,762	-1.83%	大買/大賣/鉅額交易
2024/04/18	1,220.2	16.79	661.8	16.60	16.80	558.4	30,884	1.81%	大買/大賣/鉅額交易
2024/04/17	1.8	15.20	0.4	15.20	15.30	1.4	28,301	0.00%
2024/04/16	119.4	15.35	0	0.00	15.15	119.4	28,186	0.42%	大買/鉅額交易
2024/04/15	7	15.89	7.2	16.09	15.85	-0.2	27,466	0.00%
2024/04/12	26.2	15.92	10.9	16.00	16.00	15.3	27,152	0.06%
2024/04/11	52	15.88	51	15.93	15.90	1	27,137	0.00%
2024/04/10	15.1	16.27	18	16.56	16.00	-2.9	26,713	-0.01%
2024/04/09	17.9	16.47	17.4	16.42	16.60	0.4	25,244	0.00%
2024/04/08	24.4	16.19	47.9	16.05	16.05	-23.4	24,516	-0.10%
2024/04/03	21.9	15.99	132	15.89	15.85	-110.1	24,017	-0.46%	大賣/鉅額交易
2024/04/02	917	15.93	988.4	15.88	15.95	-71.4	22,330	-0.32%	大買/大賣/
2024/04/01	63.5	14.48	7	14.42	14.50	56.5	20,735	0.27%
2024/03/29	7.1	14.01	512.3	13.96	14.15	-505.2	20,935	-2.41%	大賣/鉅額交易
2024/03/28	6	14.35	54.7	14.18	14.10	-48.7	21,398	-0.23%
2024/03/27	576	13.57	113.7	14.19	14.10	462.3	22,234	2.08%	大買/大賣/鉅額交易
2024/03/26	14.1	13.41	24.4	13.32	13.25	-10.3	23,712	-0.04%
2024/03/25	2.2	13.30	4.8	13.32	13.25	-2.7	26,259	-0.01%
2024/03/22	2.8	13.13	1.3	13.19	13.15	1.5	27,720	0.01%
2024/03/21	1.5	13.06	506	12.92	13.15	-504.5	27,945	-1.81%	大賣/鉅額交易
2024/03/20	6.7	12.92	1.1	13.05	12.90	5.6	28,800	0.02%
2024/03/19	537.8	13.31	73.8	13.33	13.00	464	29,893	1.55%	大買/鉅額交易
2024/03/18	31.8	12.53	33	12.72	13.00	-1.2	30,791	0.00%
2024/03/15	4	12.30	0.6	12.36	12.35	3.4	30,495	0.01%
2024/03/14	0.6	12.38	1	12.50	12.40	-0.4	30,438	0.00%
2024/03/13	12	12.60	0.7	12.57	12.45	11.3	30,265	0.04%
2024/03/12	1.6	12.64	19	12.68	12.65	-17.4	30,117	-0.06%
2024/03/11	1.7	12.55	0.9	12.65	12.65	0.8	30,251	0.00%
2024/03/08	5	12.55	19.1	12.64	12.65	-14.1	30,362	-0.05%
2024/03/07	93.9	12.90	12	13.08	12.85	81.9	30,125	0.27%
2024/03/06	25.6	12.82	10.5	12.81	12.80	15.1	29,285	0.05%
2024/03/05	12	12.24	0.6	12.39	12.35	11.4	28,783	0.04%
2024/03/04	0	0.00	0.1	12.35	12.25	-0.1	28,766	0.00%
2024/03/01	1.3	12.20	1.7	12.28	12.30	-0.3	28,842	0.00%
2024/02/29	11.5	12.21	5.4	12.30	12.20	6.2	28,864	0.02%
2024/02/26	5	12.10	0	0.00	12.10	5	28,985	0.02%
2024/02/23	2	12.20	0	0.00	12.15	2	29,023	0.01%
2024/02/22	3	12.40	4	12.45	12.35	-1	28,860	0.00%
2024/02/21	7	12.51	10	12.55	12.45	-3	28,754	-0.01%
2024/02/20	0	0.00	2	12.45	12.65	-2	28,512	-0.01%
2024/02/19	41	12.21	27.7	12.23	12.35	13.3	28,234	0.05%
2024/02/16	0.7	12.75	3	12.74	12.65	-2.3	27,363	-0.01%
2024/02/15	13	12.73	15	12.80	12.75	-2	27,067	-0.01%
2024/02/01	20	12.40	0	0.00	12.35	20	27,142	0.07%
2024/01/31	0	12.50	0	0.00	12.30	0	27,368	0.00%
2024/01/30	0	0.00	0.9	12.60	12.40	-0.9	28,043	0.00%
2024/01/29	0.9	12.50	0	0.00	12.50	0.9	28,175	0.00%
2024/01/23	1	12.60	1	12.65	12.60	0	28,540	0.00%
2024/01/22	220	12.57	0.1	12.70	12.55	219.9	28,702	0.77%	大買/鉅額交易
2024/01/19	1.1	12.55	3	12.45	12.55	-1.9	28,705	-0.01%
2024/01/18	5	12.60	0	0.00	12.40	5	28,909	0.02%
2024/01/17	5	12.40	0	0.00	12.35	5	29,536	0.02%
2024/01/16	2	12.60	0.3	13.00	12.55	1.7	29,497	0.01%
2024/01/15	0.3	12.90	0.7	12.90	12.90	-0.4	29,638	0.00%
2024/01/12	0.7	13.06	0.5	13.06	12.85	0.2	29,921	0.00%
2024/01/11	0.5	13.05	0	0.00	12.95	0.5	30,023	0.00%
2024/01/10	23	13.17	11.6	13.02	13.00	11.4	30,465	0.04%
2024/01/09	0	0.00	0.5	13.45	13.30	-0.5	31,549	0.00%
2024/01/08	10.4	13.50	12	13.50	13.50	-1.6	33,909	0.00%
2024/01/05	8.7	13.55	60.1	13.54	13.45	-51.4	34,337	-0.15%
2024/01/04	62	13.22	10.2	13.25	13.25	51.8	33,995	0.15%
2024/01/03	15.2	13.55	130.7	13.32	13.35	-115.5	33,950	-0.34%	大賣/鉅額交易
2024/01/02	16.4	13.55	12.6	13.48	13.50	3.7	33,608	0.01%
2023/12/29	33.9	13.47	17.5	13.39	13.30	16.4	33,103	0.05%
2023/12/28	35.8	13.34	45.2	13.31	13.30	-9.4	32,475	-0.03%
2023/12/27	51.9	13.45	26.3	13.50	13.35	25.6	32,331	0.08%
2023/12/26	11.3	13.49	15.4	13.34	13.30	-4.1	31,976	-0.01%
2023/12/25	106.4	13.63	187.9	13.62	13.50	-81.6	31,396	-0.26%	大買/大賣/
2023/12/22	133.4	14.04	233.3	13.91	13.65	-99.9	30,835	-0.32%	大買/大賣/
2023/12/21	116	13.70	231.6	14.08	14.25	-115.6	29,300	-0.39%	大買/大賣/鉅額交易
2023/12/20	52	12.67	85.4	12.96	13.40	-33.4	26,328	-0.13%
2023/12/19	28.4	12.25	116	12.32	12.50	-87.6	23,347	-0.38%	大賣/
2023/12/18	47	12.08	63.2	12.10	12.00	-16.2	21,634	-0.07%
2023/12/15	56	12.21	73.9	12.20	12.20	-17.9	21,265	-0.08%
2023/12/14	83.7	11.89	139.6	11.92	11.90	-55.9	20,182	-0.28%	大賣/
2023/12/13	58	11.81	93	11.86	11.90	-35	18,847	-0.19%
2023/12/12	32	11.25	3.9	11.30	11.20	28.1	17,084	0.16%
2023/12/11	20	11.20	20	11.20	11.20	0	17,000	0.00%
2023/12/08	6	11.08	6.4	11.10	11.05	-0.4	16,888	0.00%
2023/12/07	12	11.16	2.3	11.26	11.10	9.7	16,815	0.06%
2023/12/06	17.5	11.36	15	11.30	11.30	2.5	16,755	0.01%
2023/12/05	9	10.98	0	0.00	11.05	9	16,510	0.05%
2023/12/04	0	0.00	1	11.10	11.15	-1	16,371	-0.01%
2023/12/01	20	11.20	0	0.00	11.20	20	16,264	0.12%
2023/11/30	1	11.15	0	0.00	11.15	1	16,280	0.01%
2023/11/28	10	11.25	0	0.00	11.25	10	16,196	0.06%
2023/11/27	20	11.20	0	0.00	11.15	20	16,083	0.12%
2023/11/24	5	11.30	1.2	11.46	11.25	3.8	15,994	0.02%
2023/11/22	0.3	11.50	2.2	11.54	11.40	-2	15,609	-0.01%
2023/11/21	0.7	11.35	0	0.00	11.35	0.7	15,480	0.00%
2023/11/20	0	0.00	2	11.35	11.25	-2	15,397	-0.01%
2023/11/17	47	11.22	11.3	11.25	11.25	35.7	15,328	0.23%
2023/11/16	5.3	11.39	8	11.35	11.40	-2.7	15,237	-0.02%
2023/11/15	7	11.31	0	0.00	11.30	7	15,187	0.05%
2023/11/14	30	11.30	0.1	11.45	11.25	29.9	15,093	0.20%
2023/11/13	0	0.00	0.7	11.50	11.40	-0.7	14,989	0.00%
2023/11/10	20.8	11.60	13	11.65	11.60	7.8	14,931	0.05%
2023/11/09	27	11.40	1.3	11.49	11.40	25.7	14,957	0.17%
2023/11/08	16.1	11.70	2.3	11.66	11.60	13.7	14,866	0.09%
2023/11/07	60.5	11.98	26.5	11.95	11.85	34	14,658	0.23%
2023/11/06	0	0.00	4.3	11.77	11.80	-4.3	14,042	-0.03%
2023/11/03	2.3	11.76	5	11.80	11.80	-2.7	13,907	-0.02%
2023/11/02	1	11.75	17.1	11.74	11.75	-16.1	13,830	-0.12%
2023/11/01	34.3	11.64	0.2	11.69	11.65	34.2	13,752	0.25%
2023/10/31	4.1	11.90	2.1	11.67	11.70	2	13,695	0.01%
2023/10/30	1.4	11.74	6.6	11.69	11.75	-5.3	13,471	-0.04%
2023/10/27	12.2	11.81	10.1	11.70	11.70	2.1	13,285	0.02%
2023/10/26	31.5	11.80	14.4	11.78	11.70	17.1	13,200	0.13%
2023/10/25	23.4	11.95	25	11.91	11.95	-1.6	12,951	-0.01%
2023/10/24	0.9	11.55	13.2	11.59	11.65	-12.3	12,296	-0.10%
2023/10/23	27.8	11.51	22.3	11.71	11.60	5.5	12,194	0.04%
2023/10/20	33.9	11.30	0	11.35	11.35	33.9	11,877	0.29%
2023/10/19	2.9	11.59	3.2	11.60	11.60	-0.3	11,685	0.00%
2023/10/18	26.9	11.64	12.5	11.56	11.65	14.3	11,544	0.12%
2023/10/17	48.9	11.59	99.2	11.49	11.85	-50.3	11,463	-0.44%
2023/10/16	123.2	11.73	745	11.49	11.50	-621.8	10,271	-6.05%	大買/大賣/鉅額交易
2023/10/13	1,399	11.15	901.6	11.15	11.15	497.4	8,274	6.01%	大買/大賣/鉅額交易
2023/10/11	10	10.15	0	0.00	10.05	10	7,984	0.13%
2023/10/05	0	0.00	1.1	10.45	10.35	-1.1	7,987	-0.01%
2023/10/04	0.1	10.45	1.2	10.41	10.40	-1.1	8,263	-0.01%
2023/10/03	15	10.80	15.3	10.65	10.65	-0.3	8,435	0.00%
2023/10/02	1	10.75	15	10.75	10.70	-14	8,479	-0.16%
2023/09/28	1.4	10.70	1	10.75	10.85	0.4	8,486	0.00%
2023/09/27	2.5	10.79	15.6	10.79	10.70	-13.1	8,568	-0.15%
2023/09/26	10.5	10.59	0	0.00	10.65	10.5	8,654	0.12%
2023/09/25	4.2	10.37	0	0.00	10.55	4.2	8,588	0.05%
2023/09/21	0.1	10.16	5	10.20	10.15	-4.9	8,489	-0.06%
2023/09/20	0.5	10.20	0	0.00	10.15	0.5	8,516	0.01%
2023/09/18	0.2	10.15	0	0.00	10.25	0.2	8,775	0.00%
2023/09/15	0	0.00	2.2	10.20	10.15	-2.2	8,928	-0.02%
2023/09/14	0	0.00	0.5	10.20	10.15	-0.5	9,090	-0.01%
2023/09/13	0.5	10.10	2	10.15	10.20	-1.5	9,227	-0.02%
2023/09/12	0.1	10.05	0	0.00	10.10	0.1	9,427	0.00%
2023/09/11	1	10.10	0.4	10.15	10.10	0.6	9,656	0.01%
2023/09/07	0	0.00	0.4	10.25	10.15	-0.4	10,449	0.00%
2023/09/06	1.2	10.24	6.3	10.25	10.20	-5.1	10,911	-0.05%
2023/09/05	1	10.30	3.1	10.30	10.30	-2.1	11,595	-0.02%
2023/09/04	2	10.25	0.4	10.30	10.25	1.6	11,916	0.01%
2023/09/01	31.3	10.24	0	0.00	10.25	31.3	12,849	0.24%
2023/08/31	1	10.00	0	0.00	10.05	1	13,943	0.01%
2023/08/30	0.5	10.00	0	0.00	10.00	0.5	14,946	0.00%
2023/08/29	6	9.93	0	0.00	9.96	6	15,759	0.04%
2023/08/28	0	0.00	0.2	9.96	9.93	-0.2	17,421	0.00%
2023/08/25	0.2	9.99	1.2	9.97	9.94	-1	19,333	-0.01%
2023/08/24	0.7	10.00	0.2	9.99	9.94	0.5	19,610	0.00%
2023/08/23	0.7	10.00	0	0.00	10.00	0.7	19,664	0.00%
2023/08/22	2	9.94	2.2	9.95	9.86	-0.2	19,766	0.00%
2023/08/21	2	9.97	1.1	9.99	9.98	0.9	19,727	0.00%
2023/08/18	0.2	10.00	0.2	10.05	9.99	0	19,827	0.00%
2023/08/17	9.3	9.89	2	9.97	10.05	7.3	19,946	0.04%
2023/08/16	5	9.96	1.9	10.00	9.99	3.1	20,106	0.02%
2023/08/15	0.9	9.98	0	0.00	10.05	0.9	20,136	0.00%
2023/08/14	3	9.81	5	9.79	9.73	-2	20,272	-0.01%
2023/08/11	0	0.00	50	10.00	10.05	-50	20,223	-0.25%
2023/08/10	2	10.00	0.3	10.06	9.98	1.7	20,361	0.01%
2023/08/09	0	0.00	0.1	10.20	10.10	-0.1	20,352	0.00%
2023/08/07	0	0.00	1.9	10.28	10.25	-1.9	20,632	-0.01%
2023/08/04	0	10.15	0	0.00	10.25	0	20,669	0.00%
2023/08/02	22.1	10.25	28	10.14	10.10	-5.9	20,711	-0.03%
2023/08/01	0.1	10.10	0	0.00	10.10	0.1	20,679	0.00%
2023/07/31	15	10.10	0	0.00	10.05	15	20,887	0.07%
2023/07/28	1	10.05	0.2	10.10	10.00	0.8	20,896	0.00%
2023/07/27	0.2	10.00	0	9.98	10.05	0.2	20,931	0.00%
2023/07/26	50	9.90	0	0.00	9.85	50	20,931	0.24%
2023/07/24	9	9.85	2	9.85	9.92	7	21,084	0.03%
2023/07/21	52	10.15	0	0.00	10.10	52	21,144	0.25%
2023/07/19	17	11.11	1	11.15	11.10	16	21,033	0.08%
2023/07/18	174	11.19	0	0.00	11.05	174	21,439	0.81%	大買/鉅額交易
2023/07/17	1	11.40	4	11.40	11.40	-3	21,357	-0.01%
2023/07/13	10	11.30	0	0.00	11.20	10	22,637	0.04%
2023/07/12	22	11.34	22.3	11.26	11.25	-0.3	23,698	0.00%
2023/07/11	20.4	11.35	26	11.38	11.40	-5.6	25,030	-0.02%
2023/07/10	11.9	11.24	1	11.10	11.15	10.9	27,997	0.04%
2023/07/06	22	11.30	20.5	11.30	11.30	1.5	29,222	0.00%
2023/07/05	1.5	11.40	14	11.39	11.30	-12.5	29,110	-0.04%
2023/07/04	6	11.12	2.8	11.25	11.10	3.2	28,899	0.01%
2023/07/03	20.8	11.30	24.2	11.21	11.20	-3.4	28,571	-0.01%
2023/06/30	0.1	11.05	0.5	11.15	11.10	-0.4	28,511	0.00%
2023/06/29	20	11.05	2.4	11.11	11.10	17.6	28,513	0.06%
2023/06/28	5	10.97	0	0.00	10.95	5	28,445	0.02%
2023/06/27	1	10.95	0.9	11.13	10.95	0.1	28,408	0.00%
2023/06/26	1	11.25	0	0.00	11.20	1	28,144	0.00%
2023/06/21	3.9	11.22	0	0.00	11.25	3.9	28,099	0.01%
2023/06/20	20	11.30	22	11.17	11.15	-2	27,961	-0.01%
2023/06/19	2	11.15	1.9	11.22	11.20	0.1	27,838	0.00%
2023/06/16	0.4	11.30	2	11.35	11.25	-1.6	27,719	-0.01%
2023/06/15	72	11.20	0.9	11.21	11.20	71.1	27,555	0.26%
2023/06/14	23.3	11.31	20	11.20	11.20	3.3	27,349	0.01%
2023/06/13	35	11.27	51.5	11.40	11.40	-16.5	27,144	-0.06%
2023/06/12	0.1	11.50	9.3	11.68	11.55	-9.2	26,812	-0.03%
2023/06/09	2.7	11.45	16	11.54	11.50	-13.3	26,535	-0.05%
2023/06/08	3.9	11.25	0.4	11.30	11.25	3.5	25,848	0.01%
2023/06/07	47.5	11.61	22.1	11.66	11.35	25.4	25,447	0.10%
2023/06/06	21	11.54	36.9	11.65	11.60	-15.8	24,502	-0.06%
2023/06/05	75.6	11.40	24.4	11.57	11.50	51.2	23,277	0.22%
2023/06/02	212.4	11.46	77.5	11.25	11.20	134.9	22,239	0.61%	大買/鉅額交易
2023/06/01	46.6	11.45	23.3	11.34	11.30	23.3	21,415	0.11%
2023/05/31	507.8	11.44	563.5	11.43	11.45	-55.7	19,741	-0.28%	大買/大賣/
2023/05/30	11.9	10.23	26	10.43	10.45	-14.1	17,801	-0.08%
2023/05/29	8	10.24	0	0.00	10.25	8	17,529	0.05%
2023/05/26	8	10.23	0	0.00	10.20	8	17,501	0.05%
2023/05/25	0	0.00	0.1	10.40	10.35	-0.1	17,385	0.00%
2023/05/24	8	10.39	1	10.42	10.40	7	17,345	0.04%
2023/05/23	2	10.40	1.9	10.45	10.45	0.1	17,232	0.00%
2023/05/22	1.4	10.50	8	10.53	10.60	-6.6	17,093	-0.04%
2023/05/19	4.2	10.35	1	10.45	10.35	3.2	16,872	0.02%
2023/05/18	0.9	10.32	24	10.49	10.40	-23.1	16,782	-0.14%
2023/05/17	4	10.28	4	10.40	10.30	0	16,517	0.00%
2023/05/16	1.5	10.30	0	0.00	10.35	1.5	16,373	0.01%
2023/05/15	0	0.00	0.7	10.18	10.15	-0.7	16,191	0.00%
2023/05/12	0.7	10.10	0	0.00	10.25	0.7	16,091	0.00%
2023/05/11	13	10.23	0.1	10.30	10.10	12.9	16,037	0.08%
2023/05/10	0.1	10.35	2	10.45	10.45	-1.9	15,793	-0.01%
2023/05/09	4	10.28	0	0.00	10.30	4	15,701	0.03%
2023/05/08	4	10.40	2.6	10.42	10.40	1.4	15,613	0.01%
2023/05/05	2	10.40	4.4	10.54	10.50	-2.4	15,587	-0.02%
2023/05/04	0	0.00	3	10.40	10.40	-3	15,334	-0.02%
2023/05/03	1	10.35	1.3	10.51	10.35	-0.3	15,248	0.00%
2023/05/02	0.3	10.35	0	0.00	10.35	0.3	15,154	0.00%
2023/04/28	0	0.00	22	10.50	10.45	-22	15,050	-0.15%
2023/04/27	7	10.24	1	10.25	10.25	6	14,811	0.04%
2023/04/26	264	10.10	0	0.00	10.30	264	14,661	1.80%	大買/鉅額交易
2023/04/25	6	10.04	0.3	10.15	10.05	5.7	14,337	0.04%
2023/04/24	3.2	10.38	0	10.40	10.35	3.2	13,900	0.02%
2023/04/21	12.1	10.24	0.5	10.56	10.15	11.6	13,650	0.09%
2023/04/20	33.5	10.52	2.3	10.69	10.40	31.2	12,939	0.24%
2023/04/19	26.3	10.61	0	0.00	10.55	26.3	12,420	0.21%
2023/04/18	62	10.85	51.3	10.88	10.85	10.7	11,589	0.09%
2023/04/17	17.6	10.97	104	11.12	11.30	-86.4	10,708	-0.81%	大賣/
2023/04/14	32.8	10.94	62	10.81	10.80	-29.3	9,511	-0.31%
2023/04/13	116	11.19	411.4	11.11	11.15	-295.4	8,058	-3.67%	大買/大賣/鉅額交易
2023/04/12	42.2	10.15	79.7	10.45	10.60	-37.5	4,749	-0.79%
2023/04/11	16.1	9.55	0	0.00	9.65	16.1	3,528	0.45%
2023/04/07	0	0.00	2	9.23	9.26	-2	3,142	-0.06%
2023/03/30	0	0.00	0.1	9.21	9.22	-0.1	2,984	0.00%
2023/03/29	0.1	9.14	0	0.00	9.17	0.1	2,909	0.00%
2023/03/28	1	9.11	0	9.12	9.10	1	2,902	0.03%
2023/03/24	0	0.00	0.6	9.17	9.14	-0.6	2,866	-0.02%
2023/03/23	0.1	9.19	1.5	9.23	9.20	-1.3	2,819	-0.05%
2023/03/22	2	9.24	0.1	9.25	9.24	1.9	2,791	0.07%
2023/03/21	0	0.00	1	9.20	9.19	-1	2,745	-0.04%
2023/03/20	0	9.10	2	9.16	9.18	-2	2,736	-0.07%
2023/03/17	0	0.00	0	9.08	9.10	0	2,702	0.00%
2023/03/16	0	0.00	1.5	9.06	9.01	-1.5	2,713	-0.06%
2023/03/15	1.6	9.11	5.7	9.08	9.07	-4.1	2,623	-0.16%
2023/03/14	4.7	9.10	34.1	9.09	8.94	-29.4	2,458	-1.20%
2023/03/13	1.1	8.64	0	0.00	8.69	1.1	2,228	0.05%
2023/03/10	0	0.00	3	8.84	8.78	-3	2,234	-0.13%
2023/03/08	0	0.00	0.8	8.86	8.83	-0.8	2,289	-0.03%
2023/03/07	0	0.00	0	8.87	8.84	0	2,306	0.00%
2023/03/06	0.8	8.79	0	0.00	8.84	0.8	2,309	0.03%
2023/03/03	0	0.00	6	8.77	8.79	-6	2,306	-0.26%
2023/03/02	0	0.00	6	8.72	8.74	-6	2,314	-0.26%
2023/02/24	0	0.00	4.9	8.75	8.81	-4.9	2,289	-0.21%
2023/02/23	2.8	8.78	5.8	8.81	8.79	-3	2,235	-0.14%
2023/02/22	0	0.00	1.4	8.70	8.71	-1.4	2,194	-0.07%
2023/02/21	1.3	8.71	2	8.72	8.74	-0.7	2,183	-0.03%
2023/02/20	2.1	8.66	0	0.00	8.71	2.1	2,208	0.09%
2023/02/17	0	0.00	15.8	8.55	8.58	-15.8	2,220	-0.71%
2023/02/16	0	0.00	3	8.56	8.56	-3	2,237	-0.13%
2023/02/14	10	8.59	20.2	8.57	8.57	-10.2	2,252	-0.45%
2023/02/13	12.3	8.52	12	8.56	8.57	0.3	2,250	0.01%
2023/02/10	8	8.57	8	8.59	8.57	0	2,235	0.00%
2023/02/09	0	0.00	0.7	8.71	8.65	-0.7	2,237	-0.03%
2023/02/08	0.7	8.70	2	8.73	8.73	-1.3	2,241	-0.06%
2023/02/06	11	8.55	13.2	8.60	8.61	-2.2	2,204	-0.10%
2023/02/03	2.2	8.53	12	8.58	8.60	-9.8	2,185	-0.45%
2023/02/01	0	0.00	9	8.44	8.48	-9	2,125	-0.42%
2023/01/31	0	0.00	1	8.38	8.38	-1	2,102	-0.05%
2023/01/30	0	0.00	2	8.31	8.33	-2	2,109	-0.10%
2023/01/17	0	8.21	0	0.00	8.23	0	2,113	0.00%
2023/01/16	2	8.27	1.8	8.27	8.23	0.2	2,140	0.01%
2023/01/13	0	0.00	4.1	8.31	8.27	-4.1	2,169	-0.19%
2023/01/12	1.2	8.31	1	8.33	8.30	0.2	2,373	0.01%
2023/01/11	1.4	8.23	0.7	8.25	8.26	0.6	2,365	0.03%
2023/01/10	1	8.23	0	0.00	8.22	1	2,398	0.04%
2023/01/09	0	0.00	4.2	8.21	8.20	-4.2	2,430	-0.17%
2023/01/06	10.2	8.17	0	0.00	8.18	10.2	2,502	0.41%
2023/01/05	0	0.00	0.2	8.24	8.18	-0.2	2,639	-0.01%
2023/01/04	0.2	8.15	0	0.00	8.16	0.2	2,686	0.01%
2022/12/29	1	8.12	0	0.00	8.12	1	2,774	0.04%
2022/12/26	2	8.23	0	0.00	8.23	2	2,837	0.07%
2022/12/23	0	0.00	0.2	8.30	8.25	-0.2	2,863	-0.01%
2022/12/22	0.2	8.30	0	0.00	8.29	0.2	2,920	0.01%
2022/12/21	0	0.00	4.1	8.31	8.29	-4.1	2,984	-0.14%
2022/12/20	3.1	8.23	0	0.00	8.26	3.1	3,035	0.10%
2022/12/16	7	8.37	0.2	8.46	8.36	6.8	3,166	0.22%
2022/12/15	10	8.52	7.2	8.51	8.49	2.8	3,236	0.09%
2022/12/14	0.9	8.48	5	8.51	8.51	-4.1	3,393	-0.12%
2022/12/13	0.3	8.43	2.2	8.46	8.40	-1.9	3,412	-0.06%
2022/12/12	1.3	8.38	18	8.43	8.43	-16.7	3,462	-0.48%
2022/12/09	0	0.00	0.1	8.40	8.38	-0.1	3,464	0.00%
2022/12/08	0.2	8.31	7	8.34	8.37	-6.8	3,511	-0.19%
2022/12/07	3	8.16	0	0.00	8.17	3	3,517	0.09%
2022/12/06	10	8.25	0	0.00	8.22	10	3,529	0.28%
2022/12/05	2	8.37	0	0.00	8.32	2	3,520	0.06%
2022/12/02	0	0.00	1.1	8.36	8.34	-1.1	3,532	-0.03%
2022/12/01	1.1	8.38	3.2	8.38	8.38	-2.1	3,523	-0.06%
2022/11/30	0.2	8.27	1	8.32	8.27	-0.8	3,507	-0.02%
2022/11/28	0	0.00	0.4	8.19	8.21	-0.4	3,479	-0.01%
2022/11/25	4	8.22	0	0.00	8.19	4	3,476	0.12%
2022/11/24	0.3	8.19	1	8.18	8.19	-0.7	3,480	-0.02%
2022/11/23	0	0.00	1	8.12	8.16	-1	3,473	-0.03%
2022/11/18	6	8.07	0	0.00	8.09	6	3,588	0.17%
2022/11/17	2	8.07	0	0.00	8.11	2	3,709	0.05%
2022/11/16	10	8.08	0.8	8.22	8.05	9.2	3,709	0.25%
2022/11/15	0.3	8.20	0	8.23	8.23	0.3	3,700	0.01%
2022/11/14	0.2	8.23	0.3	8.22	8.23	-0.1	3,696	0.00%
2022/11/11	10.6	8.17	1	8.23	8.21	9.6	3,739	0.26%
2022/11/09	0	0.00	0.3	8.20	8.18	-0.3	3,773	-0.01%
2022/11/07	0.3	8.15	0	0.00	8.18	0.3	3,834	0.01%
2022/11/04	0	0.00	0.1	8.09	8.13	-0.1	3,859	0.00%
2022/11/03	0.1	8.03	0.9	8.08	8.05	-0.8	3,845	-0.02%
2022/11/02	2	8.10	5.3	8.11	8.11	-3.3	3,861	-0.08%
2022/11/01	0.8	8.05	0.3	8.08	8.04	0.5	3,842	0.01%
2022/10/31	0.4	7.97	0.1	8.00	7.99	0.3	3,834	0.01%
2022/10/28	0	0.00	0.1	7.93	7.91	-0.1	3,850	0.00%
2022/10/27	0.1	7.81	1	7.87	7.92	-0.9	3,874	-0.02%
2022/10/26	1.4	7.75	0	0.00	7.75	1.4	3,874	0.04%
2022/10/21	0	0.00	0.1	7.90	7.69	-0.1	3,904	0.00%
2022/10/20	0.1	7.83	0	0.00	7.81	0.1	3,877	0.00%
2022/10/19	0	0.00	1	7.85	7.76	-1	3,682	-0.03%
2022/10/18	5	7.73	0	0.00	7.85	5	3,666	0.14%
2022/10/14	0	0.00	75	7.68	7.62	-75	3,589	-2.09%
2022/10/13	2	7.55	0	0.00	7.55	2	3,534	0.06%
2022/10/11	0	0.00	0	8.04	7.99	0	3,392	0.00%
2022/10/06	0	0.00	0.1	8.08	8.08	-0.1	3,358	0.00%
2022/10/05	0	0.00	0.4	8.14	8.05	-0.4	3,366	-0.01%
2022/10/04	0.4	8.05	0	0.00	8.08	0.4	3,362	0.01%
2022/10/03	0	0.00	3.7	8.02	8.01	-3.7	3,349	-0.11%
2022/09/30	3.7	8.10	0	7.94	8.14	3.7	3,347	0.11%
2022/09/29	0	7.96	0	0.00	8.05	0	3,316	0.00%
2022/09/28	5	7.91	0.1	8.10	7.91	4.9	3,283	0.15%
2022/09/27	3.1	8.01	0	0.00	8.03	3.1	3,241	0.10%
2022/09/26	10	8.09	0	0.00	8.05	10	3,206	0.31%
2022/09/23	5	8.47	15	8.45	8.35	-10	3,175	-0.31%
2022/09/22	0	0.00	1	8.48	8.48	-1	3,142	-0.03%
2022/09/21	4	9.01	0	0.00	9.00	4	3,060	0.13%
2022/09/19	1	9.06	0	0.00	9.06	1	2,880	0.03%
2022/09/15	5	9.11	0	0.00	9.09	5	2,859	0.17%
2022/09/14	0	0.00	0.1	9.21	9.11	-0.1	2,835	0.00%
2022/09/13	0.1	9.22	0	0.00	9.23	0.1	2,818	0.00%
2022/09/08	20	9.15	0	0.00	9.18	20	2,917	0.69%
2022/09/05	0	0.00	1.7	9.23	9.20	-1.7	2,948	-0.06%
2022/09/02	33.7	9.29	0	0.00	9.20	33.7	3,010	1.12%
2022/08/31	0	0.00	5	9.37	9.37	-5	2,992	-0.17%
2022/08/30	2	9.36	0	0.00	9.34	2	2,985	0.07%
2022/08/29	0	0.00	1	9.30	9.29	-1	2,980	-0.03%
2022/08/26	3.6	9.44	16	9.42	9.45	-12.4	2,975	-0.42%
2022/08/25	0	0.00	1.9	9.36	9.33	-1.9	2,958	-0.06%
2022/08/24	2.3	9.42	3.4	9.38	9.35	-1.1	2,974	-0.04%
2022/08/23	0	0.00	1.8	9.25	9.24	-1.8	2,891	-0.06%
2022/08/22	0	0.00	0.5	9.30	9.27	-0.5	2,924	-0.02%
2022/08/19	0	0.00	10.1	9.28	9.28	-10.1	2,920	-0.35%
2022/08/18	3.8	9.25	0	0.00	9.29	3.8	2,923	0.13%
2022/08/17	0	9.17	3	9.17	9.19	-3	2,880	-0.10%
2022/08/16	0	0.00	1.2	9.14	9.13	-1.2	2,865	-0.04%
2022/08/15	13.2	9.12	0	0.00	9.15	13.2	2,852	0.46%
2022/08/12	4	9.03	0	0.00	9.12	4	2,824	0.14%
2022/08/11	0	0.00	2	9.05	9.03	-2	2,815	-0.07%
2022/08/09	0	0.00	0.7	8.88	8.91	-0.7	2,826	-0.02%
2022/08/08	0.7	8.82	0	0.00	8.92	0.7	2,858	0.02%
2022/08/04	0	0.00	0.9	8.80	8.76	-0.9	2,964	-0.03%
2022/08/03	0.8	8.87	3.8	8.89	8.82	-3	2,989	-0.10%
2022/08/02	0	0.00	2.7	8.96	8.92	-2.7	3,001	-0.09%
2022/08/01	6.6	8.98	2.4	8.93	9.03	4.2	3,122	0.13%
2022/07/29	0.4	8.82	18	8.83	8.83	-17.6	3,103	-0.57%
2022/07/28	0	8.79	5	8.77	8.77	-5	3,124	-0.16%
2022/07/27	0	0.00	7	8.77	8.77	-7	3,160	-0.22%
2022/07/26	0	0.00	11	8.80	8.75	-11	3,204	-0.34%
2022/07/25	0	8.71	0	0.00	8.74	0	3,241	0.00%
2022/07/22	2	8.68	1.8	8.72	8.68	0.2	3,286	0.01%
2022/07/21	1	8.72	0.6	8.69	8.73	0.5	3,375	0.01%
2022/07/20	12.8	8.72	1.2	8.76	8.66	11.6	3,439	0.34%
2022/07/19	1.7	8.75	0	0.00	8.72	1.7	3,533	0.05%
2022/07/18	0	0.00	1	8.73	8.67	-1	3,579	-0.03%
2022/07/15	1	8.69	0	0.00	8.69	1	3,630	0.03%
2022/07/14	0	0.00	0.3	8.60	8.67	-0.3	3,710	-0.01%
2022/07/13	0.3	8.59	0	0.00	8.58	0.3	3,803	0.01%
2022/07/11	20	8.56	0	0.00	8.56	20	4,141	0.48%
2022/07/06	0	0.00	0.1	8.61	8.48	-0.1	4,649	0.00%
2022/07/05	0.1	8.54	10	8.61	8.61	-9.9	4,827	-0.21%
2022/06/30	3	8.66	0	0.00	8.66	3	5,937	0.05%
2022/06/29	0	0.00	0	8.81	8.85	0	6,409	0.00%
2022/06/28	1	8.82	0	0.00	8.81	1	6,577	0.02%
2022/06/27	0	0.00	0.3	8.85	8.84	-0.3	6,747	0.00%
2022/06/24	0.3	8.72	0	0.00	8.75	0.3	7,062	0.00%
2022/06/22	1	8.63	0	8.75	8.60	1	7,522	0.01%
2022/06/21	0	8.71	0	0.00	8.73	0	7,737	0.00%
2022/06/20	24	8.62	0	0.00	8.55	24	8,247	0.29%
2022/06/15	10	9.00	0	0.00	8.96	10	9,296	0.11%
2022/06/14	2	8.86	2	8.92	8.97	0	9,507	0.00%
2022/06/13	1	8.95	0	0.00	8.95	1	9,884	0.01%
2022/06/10	3	9.10	0	0.00	9.11	3	9,826	0.03%
2022/06/06	0	0.00	5	9.26	9.26	-5	9,943	-0.05%
2022/06/01	1	9.26	0	0.00	9.25	1	10,022	0.01%
2022/05/31	0	0.00	0	9.24	9.24	0	9,973	0.00%
2022/05/30	0	9.19	0	0.00	9.24	0	9,942	0.00%
2022/05/25	20	9.11	0	0.00	9.11	20	9,930	0.20%
2022/05/24	1	9.05	0	0.00	9.05	1	9,992	0.01%
2022/05/19	10	9.08	0	0.00	9.08	10	10,052	0.10%
2022/05/18	0	0.00	5	9.10	9.18	-5	10,045	-0.05%
2022/05/12	5	9.00	4	9.20	8.91	1	10,052	0.01%
2022/05/10	8	9.15	0	0.00	9.16	8	9,968	0.08%
2022/05/09	5	9.20	0	0.00	9.03	5	10,000	0.05%
2022/05/06	10	9.45	0	0.00	9.46	10	9,944	0.10%
2022/05/05	0	0.00	3	9.59	9.55	-3	9,954	-0.03%
2022/05/03	4	9.41	4	9.55	9.47	0	10,018	0.00%
2022/04/29	5	9.54	4	9.58	9.55	1	10,041	0.01%
2022/04/28	0	0.00	3	9.49	9.51	-3	10,089	-0.03%
2022/04/26	2	9.49	0	0.00	9.49	2	10,025	0.02%
2022/04/25	22	9.65	0	0.00	9.60	22	10,074	0.22%
2022/04/22	1	9.81	7	9.78	9.87	-6	10,211	-0.06%
2022/04/20	0	0.00	1	9.69	9.62	-1	10,489	-0.01%
2022/04/19	2	9.71	5	9.68	9.73	-3	10,533	-0.03%
2022/04/18	48	9.63	38	9.61	9.59	10	10,461	0.10%
2022/04/15	4	9.97	15	9.99	9.94	-11	10,222	-0.11%
2022/04/14	5	10.12	37	10.10	10.05	-32	10,123	-0.32%
2022/04/13	6	10.02	5	10.06	10.00	1	9,836	0.01%
2022/04/12	1	9.99	0	0.00	10.05	1	9,793	0.01%
2022/04/11	39	10.10	34.1	10.10	10.10	4.9	9,679	0.05%
2022/04/08	32.1	10.35	2	10.35	10.35	30.1	9,514	0.32%
2022/04/07	11	10.07	64.8	10.19	9.96	-53.8	9,246	-0.58%
2022/04/06	0	0.00	6	10.50	10.50	-6	8,898	-0.07%
2022/04/01	13.7	10.23	51	10.21	10.35	-37.3	8,592	-0.43%
2022/03/31	0.1	9.97	2	10.05	10.05	-1.9	8,145	-0.02%
2022/03/30	1	10.00	11	10.00	10.00	-10	7,978	-0.13%
2022/03/29	15	10.00	46.8	10.06	9.92	-31.8	7,810	-0.41%
2022/03/28	5	9.88	18	9.99	10.10	-13	7,491	-0.17%
2022/03/25	12	9.98	8.1	9.98	9.95	3.9	7,206	0.05%
2022/03/24	12.8	9.91	22.9	9.95	9.92	-10.1	6,972	-0.14%
2022/03/23	34	9.94	18	9.99	9.84	16	6,748	0.24%
2022/03/22	30.2	9.79	5	9.89	9.93	25.2	6,242	0.40%
2022/03/21	30	9.38	62	9.43	9.45	-32	5,578	-0.57%
2022/03/18	8.1	9.31	93.4	9.28	9.43	-85.3	5,365	-1.59%
2022/03/17	0.5	9.22	4	9.23	9.21	-3.5	5,096	-0.07%
2022/03/16	1	9.19	19	9.19	9.16	-18	4,895	-0.37%
2022/03/15	0	8.93	0	0.00	8.98	0	4,458	0.00%
2022/03/14	0.8	8.99	10	9.05	9.04	-9.2	4,482	-0.21%
2022/03/08	1	8.71	9	8.69	8.62	-8	4,394	-0.18%
2022/03/07	3	8.72	0.9	8.80	8.74	2.1	4,350	0.05%
2022/03/04	0	0.00	1	8.91	8.92	-1	4,324	-0.02%
2022/03/03	1	8.94	30	9.01	8.94	-29	4,400	-0.66%
2022/03/01	1	8.88	0	0.00	8.95	1	4,520	0.02%
2022/02/25	18	8.79	0	0.00	8.82	18	4,520	0.40%
2022/02/24	10	8.80	0	0.00	8.82	10	4,541	0.22%
2022/02/23	0.1	8.95	0	0.00	8.96	0.1	4,488	0.00%
2022/02/21	1.6	9.07	3	9.10	9.06	-1.4	4,643	-0.03%
2022/02/16	2	9.02	0	0.00	9.05	2	4,789	0.04%
2022/02/11	0.1	9.08	0	0.00	9.11	0.1	5,013	0.00%
2022/02/10	1	9.10	4	9.14	9.12	-3	5,190	-0.06%
2022/02/09	3.1	9.10	0	9.10	9.14	3	5,533	0.05%
2022/02/08	0	9.06	1	9.07	9.09	-1	6,118	-0.02%
2022/02/07	0	0.00	1.1	8.90	8.97	-1.1	6,221	-0.02%
2022/01/26	12.1	8.78	3	8.80	8.77	9.1	6,277	0.14%
2022/01/25	3	8.80	15	8.73	8.80	-12	6,280	-0.19%
2022/01/24	0	0.00	0	8.87	8.88	0	6,249	0.00%
2022/01/21	0	9.11	0.1	9.04	8.96	-0.1	6,188	0.00%
2022/01/20	0.1	9.11	12	9.13	9.14	-11.9	6,118	-0.20%
2022/01/19	0	9.09	2	9.07	9.07	-2	6,063	-0.03%
2022/01/18	0	9.08	0	0.00	9.05	0	6,058	0.00%
2022/01/17	13	9.14	1.1	9.14	9.14	11.9	5,960	0.20%
2022/01/14	53	9.17	10.3	9.20	9.19	42.7	5,781	0.74%
2022/01/13	0.3	9.14	2	9.12	9.18	-1.7	5,749	-0.03%
2022/01/12	2.1	9.07	8	9.02	9.05	-5.9	5,542	-0.11%
2022/01/11	0	0.00	4	8.92	8.92	-4	5,476	-0.07%
2022/01/10	0	0.00	5.1	8.92	8.92	-5.1	5,469	-0.09%
2022/01/07	0.1	8.98	6	9.02	8.93	-5.9	5,480	-0.11%
2022/01/04	2.1	8.91	3	8.95	8.95	-0.9	5,528	-0.02%
2022/01/03	4	9.02	34.6	9.02	8.97	-30.6	5,519	-0.55%
2021/12/30	2.3	9.08	2	9.10	9.06	0.3	5,507	0.01%
2021/12/29	1.6	9.03	10	8.98	9.07	-8.4	5,467	-0.15%
2021/12/28	0	0.00	2	8.92	8.93	-2	5,328	-0.04%
2021/12/27	0	0.00	2	8.93	8.92	-2	5,360	-0.04%
2021/12/24	0	0.00	9	8.86	8.88	-9	5,362	-0.17%
2021/12/23	0	0.00	1	8.85	8.85	-1	5,377	-0.02%
2021/12/22	0	0.00	2	8.89	8.83	-2	5,383	-0.04%
2021/12/20	2	8.81	4	8.89	8.82	-2	5,426	-0.04%
2021/12/17	0	0.00	12	8.87	8.87	-12	5,455	-0.22%
2021/12/15	4	8.79	1	8.79	8.80	3	5,552	0.05%
2021/12/14	10	8.86	0	0.00	8.78	10	5,678	0.18%
2021/12/13	9	8.81	2	8.88	8.89	7	5,754	0.12%
2021/12/09	4	8.86	2	8.89	8.86	2	5,909	0.03%
2021/12/08	0	0.00	5	8.89	8.85	-5	6,237	-0.08%
2021/12/07	0	0.00	0.1	8.81	8.86	-0.1	6,252	0.00%
2021/12/06	0.1	8.75	0	0.00	8.79	0.1	6,230	0.00%
2021/12/03	0	0.00	1	8.80	8.78	-1	6,265	-0.02%
2021/12/02	0	0.00	2	8.83	8.75	-2	6,292	-0.03%
2021/12/01	5	8.79	0	0.00	8.83	5	6,299	0.08%
2021/11/30	8	8.81	0	0.00	8.77	8	6,364	0.13%
2021/11/29	16	8.71	0	0.00	8.77	16	6,390	0.25%
2021/11/26	1	8.89	0	0.00	8.88	1	6,453	0.02%
2021/11/25	0	0.00	0	9.03	9.07	0	6,471	0.00%
2021/11/24	4	9.01	0	0.00	9.03	4	6,625	0.06%
2021/11/23	14	9.03	0.1	9.08	8.98	13.9	6,646	0.21%
2021/11/22	0	0.00	1.6	9.12	9.08	-1.6	6,615	-0.02%
2021/11/19	0.6	9.11	11.3	9.15	9.12	-10.7	6,676	-0.16%
2021/11/18	0.4	9.12	1.2	9.12	9.12	-0.8	6,635	-0.01%
2021/11/17	6.2	8.97	39	8.98	9.00	-32.8	6,526	-0.50%
2021/11/16	1	8.95	0	0.00	8.95	1	6,510	0.02%
2021/11/15	6	8.97	102.1	9.01	8.94	-96.1	6,501	-1.48%	大賣/
2021/11/12	20.1	9.11	0	0.00	9.08	20.1	6,443	0.31%
2021/11/11	0	9.16	0	0.00	9.09	0	6,459	0.00%
2021/11/10	0	0.00	5	9.28	9.13	-5	6,443	-0.08%
2021/11/09	0	0.00	0.8	9.10	9.07	-0.8	6,288	-0.01%
2021/11/08	2.4	9.25	0.4	9.30	9.15	1.9	6,103	0.03%
2021/11/05	109.6	9.25	48	9.29	9.39	61.6	5,776	1.07%	大買/
2021/11/04	0.3	9.01	14	9.02	9.01	-13.7	5,229	-0.26%
2021/11/03	0	0.00	1	8.90	8.91	-1	5,085	-0.02%
2021/11/02	14	8.86	0	0.00	8.80	14	5,014	0.28%
2021/11/01	0	0.00	1	8.89	8.88	-1	5,087	-0.02%
2021/10/29	0	0.00	1	8.79	8.78	-1	5,051	-0.02%
2021/10/26	0	0.00	3.3	8.76	8.76	-3.3	5,186	-0.06%
2021/10/25	0	0.00	0	8.74	8.76	0	5,189	0.00%
2021/10/22	0.3	8.83	12	8.89	8.83	-11.7	5,213	-0.22%
2021/10/21	0	8.73	4	8.71	9.04	-4	5,193	-0.08%
2021/10/20	4	8.72	4	8.77	8.69	0	5,137	0.00%
2021/10/19	0	8.66	0	8.68	8.71	0	5,285	0.00%
2021/10/18	4	8.59	0	0.00	8.60	4	5,326	0.08%
2021/10/15	0	0.00	10	8.61	8.58	-10	5,459	-0.18%
2021/10/12	15	8.67	0	0.00	8.57	15	5,670	0.26%
2021/10/08	0	0.00	4	8.55	8.48	-4	5,674	-0.07%
2021/10/07	4	8.34	0	0.00	8.45	4	5,766	0.07%
2021/10/06	0	0.00	3	8.27	8.25	-3	5,905	-0.05%
2021/10/05	2	8.34	0	0.00	8.40	2	5,964	0.03%
2021/10/01	1	8.53	5	8.55	8.53	-4	6,069	-0.07%
2021/09/30	20	8.69	0	0.00	8.69	20	6,143	0.33%
2021/09/28	1	8.65	0	0.00	8.64	1	6,263	0.02%
2021/09/23	0	0.00	3	8.64	8.58	-3	6,714	-0.04%
2021/09/22	50	8.64	0	0.00	8.64	50	6,740	0.74%
2021/09/17	3	9.03	20	9.08	9.08	-17	6,739	-0.25%
2021/09/16	30	9.08	0	0.00	9.03	30	6,737	0.45%
2021/09/15	0	0.00	4	9.10	9.08	-4	6,821	-0.06%
2021/09/14	3	9.11	20	9.06	9.08	-17	6,816	-0.25%
2021/09/13	1	9.11	15	9.09	9.11	-14	6,740	-0.21%
2021/09/08	0	0.00	3	8.84	8.83	-3	6,607	-0.05%
2021/09/07	0	0.00	10	8.85	8.84	-10	6,627	-0.15%
2021/09/06	0	0.00	30	8.83	8.83	-30	6,657	-0.45%
2021/09/03	0	0.00	10	8.94	8.91	-10	6,667	-0.15%
2021/09/02	0	0.00	80	8.95	8.82	-80	6,701	-1.19%
2021/08/26	0	0.00	20	8.71	8.66	-20	6,702	-0.30%
2021/08/25	0	0.00	1	8.64	8.66	-1	6,919	-0.01%
2021/08/24	7	8.44	30	8.48	8.49	-23	6,896	-0.33%
2021/08/18	0	0.00	2	8.40	8.51	-2	7,494	-0.03%
2021/08/17	10	8.64	0	0.00	8.46	10	7,572	0.13%
2021/08/12	0	0.00	2	8.84	8.84	-2	7,753	-0.03%
2021/08/10	1	8.93	0	0.00	8.90	1	8,251	0.01%
2021/08/09	0	0.00	19	8.93	8.91	-19	8,716	-0.22%
2021/08/06	1	8.93	0	0.00	8.88	1	8,959	0.01%
2021/08/05	1	8.90	3	8.91	8.89	-2	9,344	-0.02%
2021/08/03	0	0.00	5	8.84	8.88	-5	10,686	-0.05%
2021/08/02	9	8.70	0	0.00	8.78	9	10,861	0.08%
2021/07/30	0	0.00	11	8.74	8.71	-11	11,124	-0.10%
2021/07/29	12	8.78	0	0.00	8.78	12	11,475	0.10%
2021/07/28	0	0.00	13	8.80	8.74	-13	11,760	-0.11%
2021/07/27	0	0.00	12	8.88	8.86	-12	12,590	-0.10%
2021/07/26	0	0.00	6	8.90	8.89	-6	13,105	-0.05%
2021/07/23	129	8.89	22	8.87	8.90	107	14,266	0.75%	大買/鉅額交易
2021/07/22	17	8.63	0	0.00	8.63	17	14,785	0.11%
2021/07/21	21.1	8.76	0	0.00	8.65	21.1	15,431	0.14%
2021/07/20	1	8.84	11	8.88	8.80	-10	16,210	-0.06%
2021/07/19	9	8.91	3	8.95	8.91	6	18,742	0.03%
2021/07/16	0	0.00	14	8.97	8.90	-14	21,815	-0.06%
2021/07/15	0	0.00	4	8.85	8.86	-4	22,189	-0.02%
2021/07/14	8	8.72	0	0.00	8.75	8	23,180	0.03%
2021/07/13	16	8.95	0	0.00	8.85	16	23,790	0.07%
2021/07/12	3	8.96	0	0.00	8.96	3	23,872	0.01%
2021/07/09	13	9.01	0	0.00	8.97	13	24,263	0.05%
2021/07/08	11	9.05	0	0.00	9.05	11	24,433	0.05%
2021/07/07	20	9.13	0	0.00	9.04	20	24,871	0.08%
2021/07/06	5	9.04	0	0.00	9.06	5	25,186	0.02%
2021/07/05	0	0.00	18	9.01	9.04	-18	25,312	-0.07%
2021/07/02	0	0.00	11	9.04	9.01	-11	25,414	-0.04%
2021/07/01	10	9.12	0	0.00	9.00	10	25,368	0.04%
2021/06/28	14	9.03	0	0.00	8.99	14	25,123	0.06%
2021/06/24	56	9.17	22	9.15	9.14	34	25,110	0.14%
2021/06/18	0.8	9.09	0	0.00	9.02	0.8	25,169	0.00%
2021/06/17	0	0.00	6	9.09	9.09	-6	25,285	-0.02%
2021/06/11	0.2	9.00	0	0.00	9.00	0.2	25,989	0.00%
2021/06/10	3	8.99	2	8.98	8.98	1	26,001	0.00%
2021/06/09	0	0.00	1	9.02	9.02	-1	25,990	0.00%
2021/06/07	3	9.06	19	9.12	9.06	-16	26,055	-0.06%
2021/06/04	2	9.29	6	9.29	9.20	-4	25,989	-0.02%
2021/06/03	9	9.34	0	0.00	9.36	9	25,963	0.03%
2021/06/02	3	9.14	0	0.00	9.18	3	25,793	0.01%
2021/05/31	30	9.05	4.9	9.03	9.00	25.1	25,654	0.10%
2021/05/28	0	0.00	15	9.05	9.01	-15	25,598	-0.06%
2021/05/26	0	0.00	22	8.92	8.93	-22	25,520	-0.09%
2021/05/25	2	9.04	10	9.10	8.93	-8	25,292	-0.03%
2021/05/24	10	9.00	0	0.00	8.96	10	25,310	0.04%
2021/05/19	56	8.83	20	8.92	8.88	36	25,292	0.14%
2021/05/18	2	8.75	5	8.71	8.77	-3	25,200	-0.01%
2021/05/17	29	8.38	21	8.15	8.04	8	25,059	0.03%
2021/05/14	106	9.01	108	8.92	8.92	-2	24,531	-0.01%	大買/大賣/
2021/05/13	33	8.86	10	9.09	8.95	23	24,282	0.09%
2021/05/12	33	9.25	1	9.15	9.15	32	23,904	0.13%
2021/05/11	48.1	10.27	41	10.38	10.05	7.1	23,032	0.03%
2021/05/10	1	10.30	0	0.00	10.45	1	22,545	0.00%
2021/05/07	25	10.23	35	10.16	10.25	-10	22,474	-0.04%
2021/05/06	1	10.35	15	10.35	10.20	-14	22,267	-0.06%
2021/05/05	125	10.27	110	10.26	10.15	15	21,959	0.07%	大買/大賣/
2021/05/04	260	10.06	226	10.10	9.98	34	21,897	0.16%	大買/大賣/
2021/05/03	200.4	10.56	207	10.54	10.40	-6.7	21,130	-0.03%	大買/大賣/
2021/04/29	186	10.72	218	10.82	10.80	-32	20,756	-0.15%	大買/大賣/
2021/04/28	76	10.37	121.3	10.37	10.55	-45.3	19,900	-0.23%	大賣/
2021/04/27	153	10.61	86	10.62	10.45	67	19,460	0.34%	大買/
2021/04/26	402	10.75	168	10.73	10.65	234	19,166	1.22%	大買/大賣/鉅額交易
2021/04/23	160	11.37	312	11.46	11.05	-152	18,381	-0.83%	大買/大賣/鉅額交易
2021/04/22	228	10.66	568	10.97	11.10	-340	16,093	-2.11%	大買/大賣/鉅額交易
2021/04/21	56	10.03	123	9.97	10.10	-67	13,194	-0.51%	大賣/
2021/04/20	177	10.05	69.5	10.02	10.10	107.5	12,851	0.84%	大買/鉅額交易
2021/04/19	146.5	9.88	42	9.75	9.90	104.5	12,155	0.86%	大買/鉅額交易
2021/04/16	7	9.47	104.5	9.47	9.51	-97.5	11,828	-0.82%	大賣/
2021/04/15	85.5	9.50	42	9.46	9.51	43.5	11,929	0.36%
2021/04/14	7	9.14	13	9.23	9.28	-6	11,754	-0.05%
2021/04/13	37.5	9.41	73	9.47	9.18	-35.5	12,099	-0.29%
2021/04/12	31	9.30	23	9.18	9.32	8	11,918	0.07%
2021/04/09	3.5	9.10	17	9.10	9.10	-13.5	12,116	-0.11%
2021/04/08	15	9.04	9	9.04	9.05	6	12,404	0.05%
2021/04/07	2	8.90	5	8.99	9.00	-3	13,048	-0.02%
2021/04/01	4	8.90	0	0.00	8.89	4	14,778	0.03%
2021/03/30	0	0.00	4	8.99	8.96	-4	15,499	-0.03%
2021/03/29	1	8.93	20	8.93	8.93	-19	15,755	-0.12%
2021/03/26	1.1	8.78	1	8.78	8.83	0.1	16,693	0.00%
2021/03/25	14	8.73	0	0.00	8.70	14	16,838	0.08%
2021/03/24	31	8.72	1	8.75	8.71	30	16,979	0.18%
2021/03/23	17	8.87	0	0.00	8.82	17	16,972	0.10%
2021/03/22	24	8.87	284	8.88	8.91	-260	17,138	-1.52%	大賣/鉅額交易
2021/03/19	308	9.02	0	0.00	9.01	308	17,440	1.77%	大買/鉅額交易
2021/03/18	43	9.23	51	9.17	9.16	-8	18,251	-0.04%
2021/03/17	6	8.96	0	0.00	8.96	6	17,861	0.03%
2021/03/16	15	8.99	2	9.00	9.00	13	18,116	0.07%
2021/03/10	0	0.00	21	9.02	9.00	-21	20,282	-0.10%
2021/03/09	0	0.00	4	9.03	8.96	-4	21,948	-0.02%
2021/03/08	10	8.95	4	8.91	8.92	6	23,443	0.03%
2021/03/05	12	8.96	0	0.00	8.95	12	26,014	0.05%
2021/03/04	2	9.06	0	0.00	9.01	2	27,208	0.01%
2021/03/03	0	0.00	2	9.07	9.04	-2	27,421	-0.01%
2021/03/02	0	0.00	10	9.09	8.96	-10	27,600	-0.04%
2021/02/26	0	0.00	7	9.02	9.09	-7	27,636	-0.03%
2021/02/25	4	8.98	10	9.02	9.03	-6	27,640	-0.02%
2021/02/24	20	9.03	2	8.99	8.96	18	27,639	0.07%
2021/02/23	0	0.00	12	9.15	9.13	-12	27,486	-0.04%
2021/02/22	4	8.99	0	0.00	9.01	4	27,364	0.01%
2021/02/18	0	0.00	6	8.92	9.01	-6	27,282	-0.02%
2021/02/17	0	0.00	12	8.92	8.91	-12	27,204	-0.04%
2021/02/05	10	8.60	12	8.63	8.57	-2	27,010	-0.01%
2021/02/04	0	0.00	4	8.60	8.63	-4	27,083	-0.01%
2021/02/03	10	8.56	2	8.57	8.59	8	27,159	0.03%
2021/02/02	0	0.00	13	8.57	8.57	-13	27,246	-0.05%
2021/02/01	1	8.30	0	0.00	8.47	1	27,357	0.00%
2021/01/29	9	8.45	0	0.00	8.34	9	27,278	0.03%
2021/01/28	13	8.72	0	0.00	8.64	13	27,095	0.05%
2021/01/27	2	8.87	0	0.00	8.80	2	27,005	0.01%
2021/01/26	28	8.84	0	0.00	8.80	28	26,952	0.10%
2021/01/25	12	8.94	0	0.00	8.99	12	26,723	0.04%
2021/01/22	0.3	8.99	2	8.95	8.94	-1.7	26,656	-0.01%
2021/01/21	15	9.21	4	9.24	9.04	11	26,503	0.04%
2021/01/20	5	8.96	4.2	8.91	8.97	0.8	26,179	0.00%
2021/01/19	28	9.32	0	0.00	9.20	28	25,958	0.11%
2021/01/18	3	8.92	1	9.04	8.98	2	25,545	0.01%
2021/01/15	12	9.05	396	9.05	9.08	-384	25,420	-1.51%	大賣/鉅額交易
2021/01/14	2	9.20	102	9.13	9.14	-100	25,126	-0.40%	大賣/
2021/01/13	3.1	9.26	3	9.43	9.29	0.1	24,880	0.00%
2021/01/12	2	9.26	4	9.25	9.25	-2	24,771	-0.01%
2021/01/11	1	9.49	0	0.00	9.51	1	24,398	0.00%
2021/01/08	2	9.87	30	9.81	9.78	-28	24,098	-0.12%
2021/01/07	3	10.00	159	10.00	9.94	-156	23,797	-0.66%	大賣/鉅額交易
2021/01/06	7	9.90	65	9.91	9.79	-58	23,490	-0.25%
2021/01/05	45	10.08	40	10.05	10.05	5	22,877	0.02%
2021/01/04	39	10.16	35	10.22	10.25	4	22,612	0.02%
2020/12/31	14	9.97	7	10.00	10.00	7	22,054	0.03%
2020/12/30	31	10.17	55	10.13	10.00	-24	21,622	-0.11%
2020/12/29	6	10.25	22	10.35	10.35	-16	20,837	-0.08%
2020/12/28	3.5	9.98	49	10.00	10.10	-45.5	19,890	-0.23%
2020/12/25	14.5	9.77	28	9.73	9.70	-13.5	18,950	-0.07%
2020/12/24	14	9.56	24	9.63	9.60	-10	18,625	-0.05%
2020/12/23	24.5	9.48	105	9.45	9.48	-80.5	18,262	-0.44%	大賣/
2020/12/22	75.5	9.60	62	9.61	9.39	13.5	18,028	0.07%
2020/12/21	0	0.00	5	9.28	9.31	-5	17,152	-0.03%
2020/12/18	10	9.32	12	9.28	9.29	-2	17,057	-0.01%
2020/12/17	20	9.22	20	9.26	9.23	0	17,001	0.00%
2020/12/16	45	9.30	25	9.32	9.27	20	16,876	0.12%
2020/12/15	17	9.28	19	9.25	9.21	-2	16,610	-0.01%
2020/12/14	274	9.42	163	9.38	9.46	111	16,176	0.69%	大買/大賣/鉅額交易
2020/12/11	18	8.83	25	8.88	8.81	-7	15,284	-0.05%
2020/12/10	15	8.94	15	8.95	8.90	0	15,159	0.00%
2020/12/09	11	8.96	40	8.86	8.92	-29	14,908	-0.19%
2020/12/08	50	8.81	6	8.72	8.70	44	14,513	0.30%
2020/12/07	11	9.18	14.3	9.18	9.12	-3.3	13,856	-0.02%
2020/12/04	130	9.29	89	9.27	9.28	41	13,621	0.30%	大買/
2020/12/03	50	9.38	78	9.47	9.28	-28	13,063	-0.21%
2020/12/02	25.9	9.54	98	9.58	9.65	-72.1	11,706	-0.62%
2020/12/01	234.1	9.16	313	9.32	9.10	-78.9	10,290	-0.77%	大買/大賣/
2020/11/30	33	8.79	123	8.90	8.99	-90	7,751	-1.16%	大賣/
2020/11/27	20	8.12	0	0.00	8.18	20	6,575	0.30%
2020/11/26	4	8.02	0	0.00	8.04	4	6,331	0.06%
2020/11/25	10	7.81	2	7.88	7.88	8	6,286	0.13%
2020/11/24	0	0.00	4	7.76	7.76	-4	6,251	-0.06%
2020/11/20	0	0.00	12	7.65	7.68	-12	6,314	-0.19%
2020/11/18	0	0.00	0	7.63	7.67	0	6,408	0.00%
2020/11/16	0	0.00	25	7.61	7.59	-25	6,767	-0.37%
2020/11/13	10	7.60	0	0.00	7.60	10	6,831	0.15%
2020/11/09	2	7.63	0	0.00	7.64	2	7,573	0.03%
2020/11/05	20	7.45	1	7.47	7.44	19	7,813	0.24%
2020/10/19	20	7.51	0	0.00	7.52	20	8,745	0.23%
2020/10/13	10	7.57	5	7.59	7.55	5	9,202	0.05%
2020/09/30	25	7.55	0	0.00	7.54	25	9,557	0.26%
2020/09/29	6	7.60	0	7.58	7.55	6	9,636	0.06%
2020/09/25	10	7.44	0	0.00	7.46	10	9,578	0.10%
2020/09/24	0	0.00	20	7.66	7.51	-20	9,479	-0.21%
2020/09/22	23	8.11	54	8.12	8.09	-31	9,202	-0.34%
2020/09/21	0	0.00	55	8.26	8.25	-55	9,054	-0.61%
2020/09/18	0	0.00	50	8.24	8.24	-50	9,018	-0.55%
2020/09/16	10	8.23	10	8.26	8.20	0	8,960	0.00%
2020/09/10	0	0.00	15	8.42	8.39	-15	8,717	-0.17%
2020/09/09	0	0.00	42	8.32	8.32	-42	8,627	-0.49%
2020/09/08	9	8.32	50	8.37	8.29	-41	8,513	-0.48%
2020/09/07	68	8.28	2	8.40	8.30	66	8,457	0.78%
2020/09/04	0	0.00	6	8.20	8.16	-6	8,184	-0.07%
2020/09/03	0	0.00	7	8.15	8.12	-7	8,110	-0.09%
2020/09/02	0	0.00	1	8.08	8.08	-1	8,035	-0.01%
2020/09/01	100	8.18	0	0.00	8.16	100	8,047	1.24%
2020/08/31	1	8.15	55	8.24	8.17	-54	8,022	-0.67%
2020/08/28	1	8.14	50	8.11	8.12	-49	7,868	-0.62%
2020/08/27	0	0.00	11	8.04	8.10	-11	7,843	-0.14%
2020/08/26	24	8.01	0	0.00	8.00	24	7,693	0.31%
2020/08/25	0	0.00	20	8.01	8.01	-20	7,963	-0.25%
2020/08/24	0	0.00	5.2	7.90	7.97	-5.2	7,889	-0.07%
2020/08/21	10	8.05	2	8.00	7.95	8	7,870	0.10%
2020/08/20	65	8.07	20	7.93	7.77	45	7,681	0.59%
2020/08/19	15	8.10	25	8.12	8.10	-10	7,487	-0.13%
2020/08/18	0	0.00	7.6	8.11	8.11	-7.6	7,395	-0.10%
2020/08/17	50	8.24	35	8.16	8.15	15	7,234	0.21%
2020/08/14	5	7.70	0	0.00	7.84	5	6,715	0.07%
2020/08/13	21	7.91	110	7.87	7.77	-89	6,556	-1.36%	大賣/
2020/08/12	23	8.07	15	8.03	8.01	8	6,386	0.13%
2020/08/11	50	8.00	2	7.97	8.00	48	6,152	0.78%
2020/08/10	15	7.98	6	7.90	7.99	9	6,005	0.15%
2020/08/07	20	7.84	8	7.83	7.75	12	5,832	0.21%
2020/08/06	50	7.77	2	7.71	7.71	48	5,736	0.84%
2020/08/04	3	7.65	10	7.65	7.69	-7	5,730	-0.12%
2020/08/03	50	7.51	10	7.51	7.53	40	5,657	0.71%
2020/07/27	0	0.00	10	7.45	7.36	-10	5,707	-0.18%
2020/07/24	100	7.70	2.5	7.61	7.57	97.5	5,689	1.71%
2020/07/23	52.5	7.66	0	0.00	7.73	52.5	5,572	0.94%
2020/07/22	0	0.00	10	7.59	7.52	-10	5,354	-0.19%
2020/07/21	0	0.00	21	7.40	7.44	-21	5,245	-0.40%
2020/07/20	77.5	7.39	10	7.39	7.41	67.5	5,264	1.28%
2020/07/17	40.5	7.50	5	7.51	7.39	35.5	5,250	0.68%
2020/07/15	6	7.23	0	0.00	7.18	6	4,939	0.12%
2020/07/09	0	0.00	3	7.29	7.27	-3	4,711	-0.06%
2020/07/08	0	0.00	2	7.22	7.26	-2	4,709	-0.04%
2020/07/07	3	7.18	0	0.00	7.17	3	4,781	0.06%
2020/07/03	0	0.00	1	7.08	7.07	-1	4,996	-0.02%
2020/06/19	1	7.12	2	7.10	7.19	-1	5,526	-0.02%
2020/06/18	0.5	7.08	6	7.07	7.09	-5.5	5,601	-0.10%
2020/06/17	6.5	7.10	0	0.00	7.08	6.5	5,608	0.12%
2020/06/16	0	0.00	55	6.96	7.02	-55	5,670	-0.97%
2020/06/12	40	6.85	0	0.00	6.87	40	5,879	0.68%
2020/06/11	0	0.00	6.5	7.09	6.96	-6.5	5,947	-0.11%
2020/06/10	6.5	7.15	0	0.00	7.14	6.5	6,000	0.11%
2020/06/09	0	0.00	0.5	7.03	7.08	-0.5	6,217	-0.01%
2020/06/08	10.5	7.13	32	7.12	7.12	-21.5	6,344	-0.34%
2020/06/05	6.5	7.02	3	7.05	7.05	3.5	6,283	0.06%
2020/06/04	3.5	7.00	0	0.00	7.03	3.5	6,318	0.06%
2020/05/21	5	6.90	3	6.88	6.88	2	6,019	0.03%
2020/05/20	3.5	6.91	12	6.90	6.89	-8.5	6,006	-0.14%
2020/05/19	1.5	6.91	0	0.00	6.94	1.5	5,998	0.03%
2020/05/12	0	0.00	3.5	6.96	6.94	-3.5	5,920	-0.06%
2020/05/11	3.5	7.02	0	0.00	6.98	3.5	5,906	0.06%
2020/05/08	0	0.00	4	6.96	6.93	-4	5,884	-0.07%
2020/05/07	4	6.89	0	0.00	6.90	4	5,877	0.07%
2020/05/05	80	6.91	0	0.00	6.91	80	5,872	1.36%
2020/05/04	4	6.98	10	6.96	6.90	-6	5,870	-0.10%
2020/04/30	6	7.12	50	7.07	7.12	-44	5,819	-0.76%
2020/04/29	0	0.00	3	6.97	6.98	-3	5,752	-0.05%
2020/04/28	2.5	6.89	0	0.00	6.90	2.5	5,713	0.04%
2020/04/27	10.5	6.80	0	0.00	6.83	10.5	5,776	0.18%
2020/04/24	1	6.73	6	6.72	6.70	-5	5,713	-0.09%
2020/04/23	5	6.68	0	0.00	6.71	5	5,712	0.09%
2020/04/22	10	6.58	0	0.00	6.58	10	5,635	0.18%
2020/04/17	10	6.90	0	0.00	6.79	10	5,616	0.18%
2020/04/16	0	0.00	10	6.86	6.88	-10	5,638	-0.18%
2020/04/14	1	6.73	0	0.00	6.83	1	5,629	0.02%
2020/04/10	5	6.64	0	0.00	6.70	5	5,539	0.09%
2020/04/08	0	0.00	10	6.14	6.15	-10	5,245	-0.19%
2020/04/07	0	0.00	36	6.01	6.01	-36	5,144	-0.70%
2020/04/01	1	5.80	0	0.00	5.89	1	5,113	0.02%
2020/03/31	0	0.00	10	5.76	5.85	-10	5,206	-0.19%
2020/03/30	0	0.00	11	5.70	5.72	-11	5,130	-0.21%
2020/03/23	9	5.14	0	0.00	5.33	9	4,739	0.19%
2020/03/20	0	0.00	51	5.20	5.28	-51	4,751	-1.07%
2020/03/19	10	5.04	1	5.15	5.00	9	4,683	0.19%
2020/03/17	2	5.55	30	5.43	5.65	-28	4,436	-0.63%
2020/03/16	10	5.85	0	0.00	5.74	10	4,318	0.23%
2020/03/13	11	5.90	0	0.00	6.04	11	4,255	0.26%
2020/03/12	11	6.62	42	6.72	6.47	-31	3,951	-0.78%
2020/03/10	11	6.95	0	0.00	6.98	11	3,811	0.29%
2020/03/09	18	7.06	165	7.02	7.00	-147	3,823	-3.84%	大賣/鉅額交易
2020/02/25	0	0.00	0.5	7.15	7.14	-0.5	3,659	-0.01%
2020/02/24	1	7.22	0	0.00	7.20	1	3,616	0.03%
2020/02/18	17	7.23	0	0.00	7.23	17	3,685	0.46%
2020/02/11	10	7.27	0	0.00	7.29	10	4,272	0.23%
2020/02/07	17	7.24	0	0.00	7.24	17	4,315	0.39%
2020/02/06	10	7.30	0	0.00	7.37	10	4,348	0.23%
2020/02/05	20	7.26	0	0.00	7.26	20	4,453	0.45%
2020/02/03	0	0.00	10	7.18	7.18	-10	4,517	-0.22%
2020/01/31	10	7.24	4	7.28	7.36	6	4,556	0.13%
2020/01/14	10	7.77	0	0.00	7.71	10	5,150	0.19%
2020/01/13	0	0.00	1	7.75	7.80	-1	5,487	-0.02%
2020/01/10	0	0.00	2.5	7.64	7.71	-2.5	5,662	-0.05%
2020/01/09	0	0.00	5	7.46	7.58	-5	5,929	-0.08%
2020/01/08	6	7.43	0	0.00	7.42	6	6,170	0.10%
2020/01/06	22	7.62	0	0.00	7.62	22	6,445	0.34%
2020/01/03	20	7.74	1	7.79	7.74	19	6,450	0.29%
2019/12/30	0	0.00	3	7.83	7.82	-3	6,548	-0.05%
2019/12/26	14	7.80	0	0.00	7.80	14	6,496	0.22%
2019/12/25	1	7.89	1	7.85	7.85	0	6,381	0.00%
2019/12/20	2	7.87	11	7.90	7.85	-9	6,906	-0.13%
2019/12/16	0	0.00	62	7.89	7.88	-62	7,097	-0.87%
2019/12/13	0	0.00	5	7.87	7.84	-5	7,069	-0.07%
2019/12/09	0	0.00	1	7.80	7.83	-1	7,181	-0.01%
2019/12/06	1	7.84	0	0.00	7.79	1	7,243	0.01%
2019/12/04	70	7.71	0	0.00	7.71	70	7,360	0.95%
2019/12/03	50	7.76	0	0.00	7.75	50	7,381	0.68%
2019/12/02	30	7.82	0	0.00	7.79	30	7,366	0.41%
2019/11/29	51	7.83	0	0.00	7.82	51	7,393	0.69%
2019/11/28	10	7.85	0	0.00	7.84	10	7,404	0.14%
2019/11/26	6	7.87	0	0.00	7.87	6	7,466	0.08%
2019/11/25	13	7.83	10	7.81	7.85	3	7,518	0.04%
2019/11/19	3	7.80	0	0.00	7.81	3	7,475	0.04%
2019/11/18	5	7.82	3	7.83	7.82	2	7,452	0.03%
2019/11/14	3	7.84	26.5	7.84	7.81	-23.5	7,480	-0.31%
2019/11/13	20	7.93	36	7.89	7.93	-16	7,334	-0.22%
2019/11/12	23	8.01	6	7.90	7.90	17	7,328	0.23%
2019/11/11	3	7.89	0	0.00	7.85	3	7,017	0.04%
2019/11/08	2	8.07	0	0.00	8.01	2	6,935	0.03%
2019/11/06	1	8.08	0	0.00	8.09	1	6,830	0.01%
2019/11/05	10	8.19	0	0.00	8.14	10	6,779	0.15%
2019/10/31	0	0.00	4	8.24	8.12	-4	6,873	-0.06%
2019/10/28	0	0.00	24	8.27	8.24	-24	6,664	-0.36%
2019/10/24	0	0.00	15	8.31	8.31	-15	6,553	-0.23%
2019/10/23	0	0.00	40	8.40	8.35	-40	6,464	-0.62%
2019/10/22	48	8.45	44	8.35	8.30	4	6,240	0.06%
2019/10/21	2	8.33	13	8.36	8.39	-11	6,043	-0.18%
2019/10/18	0	0.00	55	8.18	8.11	-55	5,680	-0.97%
2019/10/17	16	8.19	37	8.10	8.16	-21	5,470	-0.38%
2019/10/16	70	8.02	0	0.00	8.00	70	5,140	1.36%
2019/10/15	50	8.08	2	8.05	8.03	48	4,854	0.99%
2019/10/09	1	7.77	0	0.00	7.74	1	4,526	0.02%
2019/10/08	10	7.89	0	0.00	7.88	10	4,483	0.22%
2019/10/07	40	7.82	77	7.80	7.84	-37	4,400	-0.84%
2019/10/04	20	7.78	0	0.00	7.78	20	4,382	0.46%
2019/10/01	10	7.80	0	0.00	7.78	10	4,312	0.23%
2019/09/27	10	7.78	10	7.74	7.76	0	4,278	0.00%
2019/09/26	46	8.10	63	7.94	7.85	-17	4,203	-0.40%
2019/09/25	10	7.94	0	0.00	8.01	10	3,810	0.26%
2019/09/23	10	8.14	0	0.00	8.08	10	3,883	0.26%
2019/09/20	3	7.98	32	7.98	7.98	-29	3,788	-0.77%
2019/09/12	10	7.97	20	7.96	7.96	-10	3,816	-0.26%
2019/09/11	10	7.82	9	7.91	7.93	1	3,786	0.03%
2019/09/10	10	7.81	0	0.00	7.81	10	3,703	0.27%
2019/09/09	0	0.00	5	7.82	7.74	-5	3,659	-0.14%
2019/09/06	25	7.70	0	0.00	7.70	25	3,593	0.70%
2019/09/03	10	7.58	0	0.00	7.60	10	3,896	0.26%
2019/09/02	50	7.55	0	0.00	7.63	50	3,917	1.28%
2019/08/30	0	0.00	15	7.51	7.54	-15	3,951	-0.38%
2019/08/28	30	7.53	0	0.00	7.52	30	4,102	0.73%
2019/08/27	12	7.42	0	0.00	7.35	12	4,141	0.29%
2019/08/26	10	7.41	0	0.00	7.41	10	4,215	0.24%
2019/08/21	30	7.44	0	0.00	7.44	30	4,870	0.62%
2019/08/20	3	7.50	0	0.00	7.47	3	5,190	0.06%
2019/08/19	10	7.45	0	0.00	7.52	10	5,354	0.19%
2019/08/16	1	7.39	0	0.00	7.39	1	5,558	0.02%
2019/08/14	1	7.45	0	0.00	7.46	1	5,964	0.02%
2019/08/06	0	0.00	5	7.22	7.31	-5	7,336	-0.07%
2019/08/02	2	7.47	0	0.00	7.50	2	7,226	0.03%
2019/08/01	0	0.00	16	7.64	7.61	-16	7,314	-0.22%
2019/07/22	0	0.00	5	7.74	7.73	-5	7,309	-0.07%
2019/07/12	0	0.00	7	7.78	7.79	-7	7,452	-0.09%
2019/07/10	0	0.00	2	7.76	7.76	-2	7,477	-0.03%
2019/07/09	0	0.00	5	7.77	7.75	-5	7,459	-0.07%
2019/07/05	0	0.00	5	7.83	7.80	-5	7,524	-0.07%
2019/07/03	17	7.79	0	0.00	7.81	17	7,622	0.22%
2019/07/01	6	7.73	0	0.00	7.74	6	7,880	0.08%
2019/06/28	22	7.75	0	0.00	7.77	22	7,823	0.28%
2019/06/25	5	7.84	0	0.00	7.83	5	8,422	0.06%
2019/06/24	0.7	7.86	0	0.00	7.86	0.7	8,457	0.01%
2019/06/21	2	7.91	0	0.00	7.93	2	8,445	0.02%
2019/06/18	12	7.87	0	0.00	7.82	12	8,680	0.14%
2019/06/17	0	0.00	1	7.93	7.93	-1	8,662	-0.01%
2019/06/14	6	7.91	3	7.91	7.91	3	8,659	0.03%
2019/06/12	0	0.00	20	8.00	7.98	-20	8,672	-0.23%
2019/06/11	2	8.05	0	0.00	8.03	2	8,608	0.02%
2019/06/05	1	8.36	2	8.35	8.33	-1	8,332	-0.01%
2019/06/04	4	8.36	2	8.31	8.32	2	8,312	0.02%
2019/06/03	0	0.00	3	8.45	8.45	-3	8,225	-0.04%
2019/05/30	0	0.00	7	8.41	8.41	-7	8,132	-0.09%
2019/05/28	13	8.58	136	8.56	8.32	-123	8,080	-1.52%	大賣/鉅額交易
2019/05/27	105	8.44	25	8.53	8.53	80	7,814	1.02%	大買/
2019/05/24	5	8.42	1	8.42	8.42	4	7,577	0.05%
2019/05/23	26	8.31	5	8.41	8.36	21	7,470	0.28%
2019/05/22	0	0.00	32	8.18	8.31	-32	7,281	-0.44%
2019/05/21	0	0.00	31	8.22	8.21	-31	7,051	-0.44%
2019/05/20	4	8.11	25	8.20	8.21	-21	7,286	-0.29%
2019/05/17	20	8.24	30	8.20	8.08	-10	7,178	-0.14%
2019/05/16	2	8.18	0	0.00	8.11	2	6,870	0.03%
2019/05/15	1	7.99	2	8.03	7.90	-1	6,430	-0.02%
2019/05/14	5	7.89	0	0.00	7.90	5	6,379	0.08%
2019/05/09	1	7.92	2	7.88	7.91	-1	6,196	-0.02%
2019/05/03	0	0.00	5	7.85	7.85	-5	6,022	-0.08%
2019/04/26	20	7.80	0	0.00	7.78	20	6,123	0.33%
2019/04/24	0	0.00	40	7.91	7.82	-40	6,492	-0.62%
2019/04/23	0	0.00	1	7.90	7.90	-1	6,436	-0.02%
2019/04/17	0	0.00	5	7.80	7.83	-5	6,925	-0.07%
2019/04/16	0	0.00	4	7.75	7.75	-4	6,895	-0.06%
2019/04/12	1	7.79	0	0.00	7.78	1	6,931	0.01%
2019/04/11	0	0.00	19	7.84	7.85	-19	6,916	-0.27%
2019/04/10	0	0.00	10	7.83	7.85	-10	6,878	-0.15%
2019/04/08	3	7.79	0	0.00	7.79	3	6,865	0.04%
2019/04/03	14	7.66	10	7.64	7.69	4	6,798	0.06%
2019/04/02	11	7.72	6	7.66	7.65	5	6,776	0.07%
2019/04/01	33	7.69	0	0.00	7.69	33	6,715	0.49%
2019/03/29	11	8.06	5	8.07	8.05	6	6,355	0.09%
2019/03/28	20	8.18	20	8.14	8.10	0	6,262	0.00%
2019/03/26	5	7.99	0	0.00	7.97	5	6,015	0.08%
2019/03/25	30	8.00	30	8.02	7.99	0	6,108	0.00%
2019/03/22	0	0.00	2	8.09	8.04	-2	6,086	-0.03%
2019/03/21	22	8.13	20	8.11	8.10	2	6,148	0.03%
2019/03/20	0	0.00	9	8.01	8.03	-9	6,672	-0.13%
2019/03/18	23	8.00	6	8.01	8.00	17	6,893	0.25%
2019/03/15	0	0.00	5	8.05	8.02	-5	7,059	-0.07%
2019/03/13	6	7.99	3	7.97	7.96	3	7,344	0.04%
2019/03/07	5	7.89	0	0.00	7.89	5	7,872	0.06%
2019/03/05	7	7.94	0	0.00	7.92	7	8,223	0.09%
2019/03/04	0	0.00	0.1	7.85	7.87	-0.1	8,304	0.00%
2019/02/27	1	8.02	13	7.99	7.97	-12	8,516	-0.14%
2019/02/26	34	7.97	0	0.00	7.93	34	8,401	0.40%
2019/02/22	6	7.71	6	7.71	7.76	0	8,381	0.00%
2019/02/19	5	7.69	47	7.68	7.60	-42	8,298	-0.51%
2019/02/18	12	7.44	1	7.45	7.47	11	7,979	0.14%
2019/02/15	0	0.00	1	7.42	7.38	-1	7,936	-0.01%
2019/02/13	0	0.00	48	7.32	7.40	-48	7,870	-0.61%
2019/02/11	0	0.00	1	7.32	7.31	-1	7,783	-0.01%
2019/01/30	0	0.00	10	7.29	7.29	-10	7,763	-0.13%
2019/01/29	5	7.28	0	0.00	7.28	5	7,767	0.06%
2019/01/25	5	7.29	0	0.00	7.27	5	7,967	0.06%
2019/01/24	7	7.28	0	0.00	7.28	7	8,015	0.09%
2019/01/17	0	0.00	10	7.30	7.26	-10	8,831	-0.11%
2019/01/16	21	7.26	39	7.27	7.25	-18	8,889	-0.20%
2019/01/15	0	0.00	4	7.11	7.11	-4	8,627	-0.05%
2019/01/14	15	7.10	10	7.19	7.08	5	8,659	0.06%
2019/01/09	1	7.35	1	7.45	7.24	0	8,862	0.00%
2018/12/27	2	7.18	0	0.00	7.09	2	9,562	0.02%
2018/12/25	3	7.16	0	0.00	7.02	3	9,900	0.03%
2018/12/24	3	7.26	0	0.00	7.26	3	9,855	0.03%
2018/12/22	4	7.21	0	0.00	7.20	4	10,112	0.04%
2018/12/18	3	7.28	0	0.00	7.25	3	11,362	0.03%
2018/12/17	21	7.51	0	0.00	7.45	21	11,321	0.19%
2018/12/14	3	7.50	0	0.00	7.50	3	11,320	0.03%
2018/12/13	43	7.65	1	7.64	7.52	42	11,287	0.37%
2018/12/12	42	8.21	3	8.15	8.12	39	10,605	0.37%
2018/12/11	10	8.20	4	8.24	8.29	6	10,664	0.06%
2018/12/10	4	8.21	26	8.16	8.13	-22	10,553	-0.21%
2018/12/07	0	0.00	13	8.20	8.29	-13	10,391	-0.13%
2018/12/06	0	0.00	16	7.94	7.99	-16	10,188	-0.16%
2018/12/05	20	8.12	10	8.21	8.14	10	10,013	0.10%
2018/12/04	4	8.25	45	8.15	8.20	-41	9,988	-0.41%
2018/12/03	24	7.99	13	7.99	8.04	11	9,836	0.11%
2018/11/30	26	7.75	26	7.79	7.86	0	9,691	0.00%
2018/11/29	18	7.66	21	7.76	7.70	-3	9,638	-0.03%
2018/11/28	42	7.69	29	7.70	7.70	13	9,597	0.14%
2018/11/27	0	0.00	9	7.55	7.51	-9	9,622	-0.09%
2018/11/26	16	7.58	3	7.54	7.55	13	9,548	0.14%
2018/11/23	0	0.00	2	7.26	7.26	-2	9,359	-0.02%
2018/11/21	10	7.36	25	7.38	7.40	-15	9,407	-0.16%
2018/11/20	0	0.00	1	7.24	7.23	-1	9,322	-0.01%
2018/11/19	10	7.20	0	0.00	7.19	10	9,304	0.11%
2018/11/13	10	6.96	0	0.00	7.03	10	9,418	0.11%
2018/11/02	10	7.03	0	0.00	7.21	10	9,652	0.10%
2018/11/01	2	7.02	0	0.00	7.03	2	9,665	0.02%
2018/10/31	0	0.00	2	6.94	7.01	-2	9,652	-0.02%
2018/10/30	5	6.93	5	6.87	6.85	0	9,583	0.00%
2018/10/29	4	6.98	2	6.95	6.93	2	9,551	0.02%
2018/10/26	0	0.00	10	6.85	6.82	-10	9,147	-0.11%
2018/10/25	19	6.85	15	6.84	6.80	4	9,128	0.04%
2018/10/24	3	7.12	0	0.00	7.10	3	8,960	0.03%
2018/10/23	3	7.18	0	0.00	7.16	3	8,916	0.03%
2018/10/22	94	7.21	0	0.00	7.32	94	8,915	1.05%
2018/10/19	5	7.17	0	0.00	7.20	5	8,902	0.06%
2018/10/18	5	7.37	3	7.46	7.36	2	8,767	0.02%
2018/10/17	3	7.47	0	0.00	7.47	3	8,701	0.03%
2018/10/16	5	7.54	0	0.00	7.54	5	8,711	0.06%
2018/10/15	10	7.69	1	7.66	7.66	9	8,824	0.10%
2018/10/12	60	7.63	17	7.67	7.68	43	9,007	0.48%
2018/10/11	17	7.52	12	7.55	7.48	5	9,183	0.05%
2018/10/09	41	8.14	11	8.11	8.10	30	9,074	0.33%
2018/10/08	9	8.23	9	8.22	8.21	0	8,964	0.00%
2018/10/05	15	8.28	14	8.33	8.19	1	9,038	0.01%
2018/10/04	5	8.50	5	8.52	8.46	0	8,728	0.00%
2018/10/03	5	8.56	1	8.55	8.58	4	8,530	0.05%
2018/10/02	1	8.51	0	0.00	8.47	1	8,335	0.01%
2018/10/01	2	8.60	1	8.54	8.51	1	8,256	0.01%
2018/09/28	25	8.46	4	8.40	8.40	21	8,133	0.26%
2018/09/27	16	8.59	12	8.52	8.50	4	8,016	0.05%
2018/09/26	175	8.62	189	8.60	8.64	-14	7,748	-0.18%	大買/大賣/
2018/09/25	2	8.25	0	0.00	8.30	2	7,072	0.03%
2018/09/20	0	0.00	6	8.16	8.19	-6	6,973	-0.09%
2018/09/18	113	8.31	0	0.00	8.21	113	7,072	1.60%	大買/鉅額交易
2018/09/17	0	0.00	2	8.27	8.25	-2	7,087	-0.03%
2018/09/14	0	0.00	2	8.14	8.14	-2	6,942	-0.03%
2018/09/13	0	0.00	1	8.12	8.10	-1	6,992	-0.01%
2018/09/12	102	8.05	10	8.06	8.05	92	7,220	1.27%	大買/
2018/09/10	4	8.02	3	8.00	8.00	1	7,428	0.01%
2018/09/05	52	8.26	0	0.00	8.23	52	7,897	0.66%
2018/09/04	10	8.39	0	0.00	8.38	10	8,059	0.12%
2018/09/03	2	8.39	0	0.00	8.41	2	8,329	0.02%
2018/08/30	6	8.27	0	0.00	8.28	6	10,720	0.06%
2018/08/29	1	8.27	3	8.25	8.25	-2	10,681	-0.02%
2018/08/23	0	0.00	1	8.18	8.20	-1	10,594	-0.01%
2018/08/22	2	8.08	6	8.12	8.13	-4	10,833	-0.04%
2018/08/21	0	0.00	5	8.01	8.02	-5	10,748	-0.05%
2018/08/13	0	0.00	5	8.01	8.00	-5	10,827	-0.05%
2018/08/09	0	0.00	1	8.15	8.14	-1	10,956	-0.01%
2018/08/08	1	8.20	3	8.19	8.17	-2	11,197	-0.02%
2018/08/03	1	8.10	0	0.00	8.09	1	11,213	0.01%
2018/08/02	18	8.19	9	8.19	8.08	9	11,255	0.08%
2018/07/27	4	8.23	5	8.28	8.22	-1	11,054	-0.01%
2018/07/20	1	8.16	0	0.00	8.12	1	10,870	0.01%
2018/07/19	2	8.37	11	8.40	8.27	-9	10,687	-0.08%
2018/07/18	10	8.36	14	8.23	8.22	-4	10,370	-0.04%
2018/07/17	12	8.30	17	8.23	8.05	-5	10,052	-0.05%
2018/07/16	0	0.00	6	8.14	8.07	-6	9,855	-0.06%
2018/07/13	1	8.15	1	8.00	8.15	0	9,819	0.00%
2018/07/12	4	7.87	4	7.92	7.93	0	9,703	0.00%
2018/07/11	16	7.90	2	7.88	7.87	14	9,810	0.14%
2018/07/09	12	7.92	4	7.84	7.90	8	9,918	0.08%
2018/07/06	9	7.83	13.6	7.81	7.80	-4.6	9,904	-0.05%
2018/07/05	4	8.00	0	0.00	7.94	4	9,806	0.04%
2018/07/04	1	8.05	0	0.00	8.06	1	9,853	0.01%
2018/07/03	7	8.13	5	8.26	8.05	2	9,980	0.02%
2018/07/02	2	8.25	1	8.46	8.25	1	9,946	0.01%
2018/06/29	2	8.39	2	8.44	8.44	0	10,225	0.00%
2018/06/28	15	8.45	0	0.00	8.39	15	10,246	0.15%
2018/06/27	2	8.42	18	8.41	8.37	-16	10,252	-0.16%
2018/06/26	33	8.27	5	8.33	8.36	28	10,328	0.27%
2018/06/25	3	8.36	5	8.37	8.35	-2	10,326	-0.02%
2018/06/22	1	8.46	24	8.47	8.40	-23	10,589	-0.22%
2018/06/21	1	8.62	66	8.59	8.54	-65	10,704	-0.61%
2018/06/20	15	8.43	0	0.00	8.42	15	10,683	0.14%
2018/06/19	10	8.56	10	8.58	8.49	0	11,333	0.00%
2018/06/15	0	0.00	10	8.54	8.61	-10	11,238	-0.09%
2018/06/14	10	8.67	70	8.54	8.47	-60	11,222	-0.53%
2018/06/13	11	8.55	24	8.54	8.47	-13	10,993	-0.12%
2018/06/12	47	8.70	5	8.65	8.64	42	10,771	0.39%
2018/06/11	7	8.91	48	8.87	8.73	-41	10,531	-0.39%
2018/06/08	111	9.12	61	9.18	8.92	50	10,175	0.49%	大買/
2018/06/07	44	8.64	521	8.54	8.87	-477	8,713	-5.47%	大賣/鉅額交易
2018/06/06	4	8.11	4	8.08	8.07	0	7,642	0.00%
2018/06/05	10	8.03	0	0.00	8.01	10	7,577	0.13%
2018/06/04	13	8.04	0	0.00	8.05	13	7,551	0.17%
2018/06/01	12	8.06	2	8.04	8.03	10	7,536	0.13%
2018/05/31	45	8.08	3	8.08	8.07	42	7,507	0.56%
2018/05/30	68	7.97	1	8.17	8.16	67	7,465	0.90%
2018/05/29	10	8.08	5	8.08	8.07	5	7,164	0.07%
2018/05/28	55.5	8.09	22	8.11	8.11	33.5	7,127	0.47%
2018/05/25	2	8.13	0	0.00	8.09	2	7,156	0.03%
2018/05/24	20	8.04	15	8.02	8.04	5	7,052	0.07%
2018/05/23	35	8.07	0	0.00	8.03	35	7,161	0.49%
2018/05/22	2	8.03	5	8.02	8.02	-3	7,111	-0.04%
2018/05/18	40	8.17	12	8.06	8.06	28	7,109	0.39%
2018/05/16	3	8.07	2	8.08	8.05	1	6,901	0.01%
2018/05/02	0	0.00	1	7.62	7.65	-1	7,310	-0.01%
2018/04/26	1	7.55	0	0.00	7.41	1	7,619	0.01%
2018/04/24	50	7.62	0	0.00	7.55	50	7,887	0.63%
2018/04/23	11	7.69	1	7.64	7.69	10	7,900	0.13%
2018/04/20	0	0.00	1	7.62	7.60	-1	7,952	-0.01%
2018/04/19	1	7.67	0	0.00	7.64	1	7,971	0.01%
2018/04/18	0	0.00	1	7.57	7.56	-1	8,082	-0.01%
2018/04/17	2	7.72	1	7.64	7.56	1	8,184	0.01%
2018/04/16	0	7.70	1	7.76	7.75	-1	8,480	-0.01%
2018/04/13	2	7.90	0	0.00	7.83	2	8,457	0.02%
2018/04/12	1	7.91	1	7.86	7.91	0	8,519	0.00%
2018/04/11	1	7.92	2	7.84	7.85	-1	8,610	-0.01%
2018/04/10	1	7.94	13	7.94	7.85	-12	8,623	-0.14%
2018/04/09	3	8.01	0	0.00	7.92	3	8,635	0.03%
2018/04/03	25	8.10	44	8.13	8.10	-19	8,562	-0.22%
2018/04/02	24	8.21	10	8.13	8.21	14	8,524	0.16%
2018/03/31	4	8.03	13	8.00	8.00	-9	8,242	-0.11%
2018/03/30	14	8.03	8	8.08	8.00	6	8,262	0.07%
2018/03/29	2	8.02	43	7.95	8.02	-41	8,349	-0.49%
2018/03/28	7	7.92	0	0.00	7.90	7	8,798	0.08%
2018/03/27	42	8.19	1	8.12	8.04	41	9,280	0.44%
2018/03/26	3	7.97	0	0.00	7.98	3	9,156	0.03%
2018/03/23	1	7.88	2	7.81	7.83	-1	9,115	-0.01%
2018/03/22	0	0.00	8	8.00	8.00	-8	9,121	-0.09%
2018/03/19	2	7.52	0	0.00	7.48	2	8,517	0.02%
2018/03/14	91	7.65	2	7.62	7.62	89	9,029	0.99%
2018/03/13	1	7.54	2	7.59	7.58	-1	9,352	-0.01%
2018/03/12	2	7.64	10	7.65	7.55	-8	9,652	-0.08%
2018/03/01	2	7.50	0	0.00	7.53	2	12,874	0.02%
2018/02/23	0	0.00	3	7.68	7.63	-3	13,066	-0.02%
2018/02/22	0	0.00	5	7.46	7.48	-5	13,209	-0.04%
2018/02/21	2	7.45	3	7.45	7.45	-1	13,403	-0.01%
2018/02/09	3	7.08	1	7.05	7.23	2	13,289	0.02%
2018/02/07	3	7.41	1	7.36	7.35	2	13,237	0.02%
2018/02/01	0	0.00	3	7.83	7.80	-3	12,806	-0.02%
2018/01/31	1	7.77	13	7.81	7.80	-12	12,817	-0.09%
2018/01/30	12	7.81	9	7.80	7.78	3	12,816	0.02%
2018/01/29	1	7.79	1	7.80	7.78	0	12,873	0.00%
2018/01/26	7	7.85	0.1	7.80	7.81	6.9	12,826	0.05%
2018/01/25	5	7.90	3	7.92	7.86	2	12,795	0.02%
2018/01/24	24	7.79	0	0.00	7.79	24	12,664	0.19%
2018/01/23	10	7.92	14	7.86	7.84	-4	12,586	-0.03%
2018/01/22	16	7.87	10	7.85	7.85	6	12,576	0.05%
2018/01/19	0	0.00	1	7.96	7.96	-1	12,690	-0.01%
2018/01/18	0	0.00	10	8.16	8.09	-10	12,489	-0.08%
2018/01/17	0	0.00	3	8.15	8.15	-3	12,403	-0.02%
2018/01/16	2	8.19	2	8.20	8.18	0	12,370	0.00%
2018/01/15	1	8.15	13	8.13	8.14	-12	12,409	-0.10%
2018/01/12	2	8.12	2	8.13	8.10	0	12,611	0.00%
2018/01/10	43	8.29	13	8.23	8.21	30	12,433	0.24%
2018/01/09	1	8.16	4	8.19	8.16	-3	12,092	-0.02%
2018/01/08	8	8.21	3	8.12	8.16	5	12,073	0.04%
2018/01/05	9	8.10	6	8.08	8.09	3	11,977	0.03%
2018/01/04	1	8.18	1	8.19	8.15	0	11,951	0.00%
2018/01/03	0	0.00	16	8.25	8.17	-16	12,108	-0.13%
2018/01/02	12	8.20	2	8.17	8.17	10	12,291	0.08%