中工 (2515)-玉山-新莊券商分點個股進出

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
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/03	1	11.20	12	11.25	11.25	-11	8,970	-0.12%
2024/12/02	0.3	11.15	12	11.25	11.10	-11.8	9,209	-0.13%
2024/11/29	0.2	11.10	1	11.15	11.25	-0.9	9,736	-0.01%
2024/11/28	60	11.07	3	11.00	11.10	57	9,862	0.58%
2024/11/27	9	11.12	9	11.10	11.10	0	10,240	0.00%
2024/11/26	12	11.30	8	11.31	11.25	4	10,365	0.04%
2024/11/25	23	11.25	9.1	11.30	11.40	13.9	10,563	0.13%
2024/11/22	0	0.00	26	11.08	11.15	-26	10,632	-0.24%
2024/11/21	29	10.84	12	10.78	10.90	17	10,634	0.16%
2024/11/20	41.1	10.85	0	0.00	10.80	41.1	10,798	0.38%
2024/11/18	16.1	10.80	4	10.70	10.75	12.1	11,213	0.11%
2024/11/15	24.1	10.91	28	10.87	10.85	-3.9	11,292	-0.03%
2024/11/14	63	10.50	0	0.00	10.40	63	11,247	0.56%
2024/11/13	1	10.55	4	10.55	10.70	-3	11,261	-0.03%
2024/11/12	64	10.68	0	0.00	10.65	64	11,321	0.57%
2024/11/11	25	10.93	28	10.91	10.95	-3	11,310	-0.03%
2024/11/08	26	10.94	0	0.00	10.90	26	11,375	0.23%
2024/11/07	9.1	11.09	5	11.10	11.15	4.1	11,538	0.04%
2024/11/06	3.4	10.93	20	10.90	10.90	-16.6	11,676	-0.14%
2024/11/05	5.3	10.99	0	0.00	11.00	5.3	12,008	0.04%
2024/11/04	42.1	11.00	11	10.95	11.00	31.1	12,552	0.25%
2024/11/01	0.1	11.05	6	10.87	11.10	-5.9	13,153	-0.04%
2024/10/30	2.3	10.81	0	0.00	10.85	2.3	13,765	0.02%
2024/10/29	88.2	10.92	0	0.00	10.90	88.2	14,595	0.60%
2024/10/28	25.2	11.10	6	11.10	11.10	19.2	14,697	0.13%
2024/10/25	56.1	11.10	0	0.00	11.15	56.1	14,923	0.38%
2024/10/24	21.2	11.28	0	0.00	11.15	21.2	15,525	0.14%
2024/10/23	0.3	11.35	0	0.00	11.30	0.3	15,774	0.00%
2024/10/22	4.1	11.30	0	0.00	11.25	4.1	15,879	0.03%
2024/10/21	5	11.25	0	0.00	11.25	5	16,233	0.03%
2024/10/18	70	11.15	7	11.16	11.20	63	16,619	0.38%
2024/10/17	7	11.26	12	11.29	11.25	-5	16,936	-0.03%
2024/10/16	20	11.24	0	0.00	11.35	20	17,727	0.11%
2024/10/15	13	11.25	0	0.00	11.20	13	17,802	0.07%
2024/10/14	0	11.25	2	11.30	11.35	-2	17,920	-0.01%
2024/10/11	9.5	11.17	1	11.15	11.15	8.5	18,109	0.05%
2024/10/09	8	11.32	0	0.00	11.20	8	18,147	0.04%
2024/10/08	15.3	11.44	17	11.31	11.35	-1.7	18,189	-0.01%
2024/10/07	42.5	11.33	18	11.37	11.50	24.5	18,215	0.13%
2024/10/04	3	12.07	1	12.10	12.05	2	17,641	0.01%
2024/10/01	1	12.15	0	0.00	12.20	1	17,666	0.01%
2024/09/30	10	12.23	0	0.00	12.20	10	17,845	0.06%
2024/09/27	23	12.25	30	12.21	12.40	-7	17,949	-0.04%
2024/09/26	13.1	12.10	0	0.00	12.05	13.1	17,976	0.07%
2024/09/25	10	12.15	0	0.00	12.15	10	18,103	0.06%
2024/09/24	6.1	12.12	6	12.18	12.05	0.1	18,122	0.00%
2024/09/23	121	12.12	20	12.13	12.15	101	18,309	0.55%	大買/鉅額交易
2024/09/20	31.3	12.46	0	0.00	12.50	31.3	18,412	0.17%
2024/09/19	0	0.00	2.2	12.88	13.00	-2.2	18,213	-0.01%
2024/09/18	4.2	12.93	13	12.94	12.80	-8.8	18,317	-0.05%
2024/09/16	50	13.20	51	13.14	13.20	-1	18,533	-0.01%
2024/09/13	32	12.55	20	12.60	12.70	12	18,517	0.06%
2024/09/12	21	12.35	50	12.35	12.35	-29	18,723	-0.15%
2024/09/11	24	12.21	55.1	12.21	12.20	-31.1	18,989	-0.16%
2024/09/10	33	12.43	14	12.29	12.25	19	19,535	0.10%
2024/09/09	54.1	12.07	33	11.96	12.20	21.1	19,933	0.11%
2024/09/06	0	0.00	3	12.10	12.15	-3	20,046	-0.01%
2024/09/05	37.6	12.20	18	12.24	12.15	19.6	20,249	0.10%
2024/09/04	135	12.15	50	12.17	12.05	85	21,026	0.40%	大買/
2024/09/03	50.5	12.81	3	12.65	12.50	47.5	21,486	0.22%
2024/09/02	139.3	12.88	39.1	13.03	12.90	100.2	21,519	0.47%	大買/
2024/08/30	18.1	13.32	2	13.40	13.35	16.1	21,401	0.07%
2024/08/29	73.7	13.26	6.2	13.30	13.35	67.5	22,049	0.31%
2024/08/28	17	13.84	13	13.87	13.75	4	22,367	0.02%
2024/08/27	19.1	13.95	4	13.89	14.00	15.1	23,019	0.07%
2024/08/26	6	13.75	0	0.00	13.70	6	23,107	0.03%
2024/08/23	35.2	13.48	1	13.50	13.40	34.2	23,412	0.15%
2024/08/22	22	13.53	11.3	13.55	13.60	10.7	23,765	0.05%
2024/08/21	27	13.60	1	13.75	13.70	26	23,778	0.11%
2024/08/20	19	13.82	2	13.93	13.75	17	23,855	0.07%
2024/08/19	2.3	14.18	2	14.05	14.10	0.3	23,950	0.00%
2024/08/16	8	14.03	0	0.00	14.05	8	24,143	0.03%
2024/08/14	7	13.91	3	14.00	13.85	4	24,714	0.02%
2024/08/13	1	13.95	1	14.00	13.95	0	25,085	0.00%
2024/08/12	106	14.10	5	14.05	14.05	101	25,645	0.39%	大買/鉅額交易
2024/08/09	37	14.47	5	14.55	14.40	32	26,044	0.12%
2024/08/08	16	14.23	2	14.30	14.10	14	26,246	0.05%
2024/08/07	21	14.59	4	14.55	14.50	17	26,447	0.06%
2024/08/06	36.1	13.46	131	13.35	13.70	-94.9	26,432	-0.36%	大賣/
2024/08/05	102.2	14.31	8.5	14.28	14.15	93.7	26,566	0.35%	大買/
2024/08/02	103	16.02	61	16.14	15.70	42	26,789	0.16%	大買/
2024/08/01	77	15.84	113.4	16.23	16.20	-36.4	27,469	-0.13%	大賣/
2024/07/31	46.2	15.64	16	15.65	15.70	30.2	27,441	0.11%
2024/07/30	20	15.62	35.2	15.30	15.60	-15.2	28,482	-0.05%
2024/07/29	30	15.51	2	15.68	15.30	28	29,902	0.09%
2024/07/26	4	15.35	11	15.40	15.40	-7	31,365	-0.02%
2024/07/23	9	15.30	4	15.30	15.35	5	34,522	0.01%
2024/07/22	37.2	15.02	10	15.01	15.10	27.2	37,223	0.07%
2024/07/19	11.1	15.30	4	15.51	15.35	7.1	39,670	0.02%
2024/07/18	84.3	15.42	41	15.54	15.50	43.3	41,097	0.11%
2024/07/17	38	15.67	34.2	15.65	15.45	3.8	43,800	0.01%
2024/07/16	24	15.27	55	15.32	15.15	-31	48,784	-0.06%
2024/07/15	16	15.11	0	0.00	15.15	16	53,691	0.03%
2024/07/12	13	15.19	16.5	15.17	15.10	-3.4	56,252	-0.01%
2024/07/11	12.2	14.95	0	0.00	14.90	12.2	56,493	0.02%
2024/07/10	11	14.95	6.2	14.94	14.95	4.8	57,313	0.01%
2024/07/09	107	14.84	140	14.61	14.60	-33	57,682	-0.06%	大買/大賣/
2024/07/08	75	14.83	0	0.00	14.85	75	57,812	0.13%
2024/07/05	43	15.04	16	15.00	15.05	27	58,244	0.05%
2024/07/04	130	14.98	110	14.90	15.05	20	59,959	0.03%	大買/大賣/
2024/07/03	6	14.76	0	0.00	14.85	6	61,000	0.01%
2024/07/02	18	14.81	42	14.75	14.80	-24	62,003	-0.04%
2024/07/01	3	14.90	5	15.00	14.95	-2	63,705	0.00%
2024/06/28	14	14.81	2	14.88	14.80	12	65,577	0.02%
2024/06/27	80	14.92	57	14.89	14.75	23	65,956	0.03%
2024/06/26	39	15.09	5.5	15.14	15.05	33.5	66,007	0.05%
2024/06/25	54	15.20	51	15.20	15.30	3	66,598	0.00%
2024/06/24	74.1	15.45	63.3	15.28	15.20	10.9	68,181	0.02%
2024/06/21	20	15.31	25	15.27	15.35	-5	68,463	-0.01%
2024/06/20	141	15.50	11	15.60	15.50	130	68,376	0.19%	大買/鉅額交易
2024/06/19	53	15.65	60	15.50	15.50	-7	68,339	-0.01%
2024/06/18	22	15.80	73.7	15.69	15.70	-51.7	68,310	-0.08%
2024/06/17	97	16.00	12	15.91	15.80	85	68,264	0.12%
2024/06/14	6	16.49	72.6	16.63	16.35	-66.6	68,544	-0.10%
2024/06/13	5	15.86	13	16.09	16.05	-8	68,387	-0.01%
2024/06/12	99.1	15.93	62	15.82	15.90	37.1	68,314	0.05%
2024/06/11	172.5	16.50	143	16.85	16.20	29.5	68,167	0.04%	大買/大賣/
2024/06/07	32	17.18	163.5	17.15	17.05	-131.5	67,470	-0.19%	大賣/鉅額交易
2024/06/06	67	16.68	3	16.70	16.65	64	66,789	0.10%
2024/06/05	69	16.74	45	16.66	16.75	24	66,556	0.04%
2024/06/04	97.1	16.87	75	16.86	16.90	22.1	66,470	0.03%
2024/06/03	57.2	16.33	99.2	16.47	16.90	-42	66,594	-0.06%
2024/05/31	89.1	16.38	107	16.45	16.35	-17.9	66,491	-0.03%	大賣/
2024/05/30	67	16.12	34	16.06	16.05	33	65,795	0.05%
2024/05/29	36	16.03	2	16.13	16.10	34	65,470	0.05%
2024/05/28	25	15.73	29	15.86	15.90	-4	65,016	-0.01%
2024/05/27	10	15.60	220	15.65	15.60	-210	64,660	-0.32%	大賣/鉅額交易
2024/05/24	10	15.48	23	15.44	15.65	-13	64,568	-0.02%
2024/05/23	22.1	15.36	7	15.38	15.35	15.1	64,418	0.02%
2024/05/22	31	15.61	10	15.70	15.65	21	64,264	0.03%
2024/05/21	37	15.73	13	15.67	15.65	24	64,167	0.04%
2024/05/20	16	16.25	14	16.12	16.10	2	64,168	0.00%
2024/05/17	35	16.22	7	16.33	16.30	28	64,104	0.04%
2024/05/16	21	16.09	46	16.13	16.05	-25	64,593	-0.04%
2024/05/15	52	15.90	12	16.01	15.85	40	64,408	0.06%
2024/05/14	8	15.98	11	15.95	15.95	-3	64,151	0.00%
2024/05/13	14.5	16.13	10	16.05	16.05	4.5	63,775	0.01%
2024/05/10	48	16.18	32.5	16.22	16.15	15.5	63,456	0.02%
2024/05/09	68.3	16.31	38	16.51	16.10	30.3	63,158	0.05%
2024/05/08	62.1	16.28	80.5	16.28	16.40	-18.4	62,503	-0.03%
2024/05/07	87.1	16.68	35	17.13	16.50	52.1	61,674	0.08%
2024/05/06	72	17.19	67	17.33	17.20	5	60,357	0.01%
2024/05/03	83.1	17.48	82	17.53	17.45	1.1	59,571	0.00%
2024/05/02	196.1	17.90	187	18.02	17.65	9.1	58,370	0.02%	大買/大賣/
2024/04/30	312.4	17.95	269	18.12	17.70	43.4	56,762	0.08%	大買/大賣/
2024/04/29	313.1	18.66	304	18.53	18.70	9.1	54,709	0.02%	大買/大賣/
2024/04/26	187.2	17.62	312	17.98	18.00	-124.8	51,423	-0.24%	大買/大賣/鉅額交易
2024/04/25	195	17.38	238	17.45	17.40	-43	48,615	-0.09%	大買/大賣/
2024/04/24	243	16.93	234.6	16.96	16.85	8.5	45,880	0.02%	大買/大賣/
2024/04/23	673.3	16.77	273	16.70	16.85	400.3	44,270	0.90%	大買/大賣/鉅額交易
2024/04/22	332.4	17.64	404	18.41	16.70	-71.6	41,457	-0.17%	大買/大賣/
2024/04/19	362.2	16.84	170	16.83	17.45	192.2	35,762	0.54%	大買/大賣/鉅額交易
2024/04/18	60	15.97	85	16.44	16.80	-25	30,884	-0.08%
2024/04/17	55	15.27	75	15.26	15.30	-20	28,301	-0.07%
2024/04/16	108.1	15.14	43.5	15.10	15.15	64.6	28,186	0.23%	大買/
2024/04/15	18	15.87	1	15.90	15.85	17	27,466	0.06%
2024/04/12	50	15.97	7.5	16.01	16.00	42.5	27,152	0.16%
2024/04/11	51	15.92	37	15.93	15.90	14	27,137	0.05%
2024/04/10	116.1	16.21	76	16.24	16.00	40.1	26,713	0.15%	大買/
2024/04/09	163	16.41	114	16.22	16.60	49	25,244	0.19%	大買/大賣/
2024/04/08	23	16.05	20	16.03	16.05	3	24,516	0.01%
2024/04/03	107	15.89	74	15.91	15.85	33	24,017	0.14%	大買/
2024/04/02	25	15.58	173.1	15.37	15.95	-148.1	22,330	-0.66%	大賣/鉅額交易
2024/04/01	1	14.30	64	14.32	14.50	-63	20,735	-0.30%
2024/03/29	31	14.12	37	14.01	14.15	-6	20,935	-0.03%
2024/03/28	92	14.24	81	14.18	14.10	11	21,398	0.05%
2024/03/27	129	14.14	200	14.14	14.10	-71	22,234	-0.32%	大買/大賣/
2024/03/26	9	13.44	8	13.31	13.25	1	23,712	0.00%
2024/03/25	11	13.30	63	13.28	13.25	-52	26,259	-0.20%
2024/03/22	2	13.15	16	13.18	13.15	-14	27,720	-0.05%
2024/03/21	2	13.13	2	13.13	13.15	0	27,945	0.00%
2024/03/20	2	12.98	11	13.05	12.90	-9	28,800	-0.03%
2024/03/19	34	13.33	35	13.26	13.00	-1	29,893	0.00%
2024/03/18	1	12.55	24.3	12.77	13.00	-23.3	30,791	-0.08%
2024/03/15	5	12.33	0	0.00	12.35	5	30,495	0.02%
2024/03/14	18	12.43	0	0.00	12.40	18	30,438	0.06%
2024/03/13	2	12.45	0	0.00	12.45	2	30,265	0.01%
2024/03/12	0	0.00	10	12.69	12.65	-10	30,117	-0.03%
2024/03/11	0	0.00	37	12.59	12.65	-37	30,251	-0.12%
2024/03/08	14	12.59	2	12.85	12.65	12	30,362	0.04%
2024/03/07	34	12.85	18	12.84	12.85	16	30,125	0.05%
2024/03/06	8	12.84	8	12.77	12.80	0	29,285	0.00%
2024/03/05	1	12.20	0	0.00	12.35	1	28,783	0.00%
2024/03/01	0	0.00	13	12.30	12.30	-13	28,842	-0.05%
2024/02/29	0	0.00	7	12.29	12.20	-7	28,864	-0.02%
2024/02/27	1	12.10	2	12.13	12.20	-1	28,906	0.00%
2024/02/23	4	12.15	50	12.20	12.15	-46	29,023	-0.16%
2024/02/22	6	12.40	0	0.00	12.35	6	28,860	0.02%
2024/02/21	2	12.73	7	12.75	12.45	-5	28,754	-0.02%
2024/02/20	10	12.40	5	12.67	12.65	5	28,512	0.02%
2024/02/19	83.7	11.95	55	12.17	12.35	28.7	28,234	0.10%
2024/02/16	7	12.80	1	12.60	12.65	6	27,363	0.02%
2024/02/15	1	12.70	1	12.80	12.75	0	27,067	0.00%
2024/02/02	10.2	12.30	1	12.45	12.40	9.2	26,960	0.03%
2024/02/01	0	0.00	28	12.39	12.35	-28	27,142	-0.10%
2024/01/31	4	12.30	0	0.00	12.30	4	27,368	0.01%
2024/01/30	2	12.38	0	0.00	12.40	2	28,043	0.01%
2024/01/29	0	0.00	0	12.45	12.50	0	28,175	0.00%
2024/01/26	10	12.40	3	12.40	12.35	7	28,186	0.02%
2024/01/25	32	12.48	15	12.35	12.35	17	28,249	0.06%
2024/01/24	6	12.58	5	12.50	12.50	1	28,289	0.00%
2024/01/23	33	12.60	0	0.00	12.60	33	28,540	0.12%
2024/01/22	3	12.50	0	0.00	12.55	3	28,702	0.01%
2024/01/19	30	12.43	0	0.00	12.55	30	28,705	0.10%
2024/01/18	0	0.00	45	12.46	12.40	-45	28,909	-0.16%
2024/01/17	1	12.45	1	12.35	12.35	0	29,536	0.00%
2024/01/16	21	12.57	23	12.65	12.55	-2	29,497	-0.01%
2024/01/15	25	12.82	22	12.94	12.90	3	29,638	0.01%
2024/01/12	30	13.07	0	0.00	12.85	30	29,921	0.10%
2024/01/11	1	12.95	12	13.00	12.95	-11	30,023	-0.04%
2024/01/10	9	13.02	46	13.00	13.00	-37	30,465	-0.12%
2024/01/08	3	13.53	17	13.55	13.50	-14	33,909	-0.04%
2024/01/05	10	13.44	14	13.50	13.45	-4	34,337	-0.01%
2024/01/04	8	13.26	17	13.20	13.25	-9	33,995	-0.03%
2024/01/03	107	13.35	84	13.47	13.35	23	33,950	0.07%	大買/
2024/01/02	8	13.45	9	13.65	13.50	-1	33,608	0.00%
2023/12/29	48	13.42	20	13.50	13.30	28	33,103	0.08%
2023/12/28	24	13.30	41	13.25	13.30	-17	32,475	-0.05%
2023/12/27	22	13.34	2	13.50	13.35	20	32,331	0.06%
2023/12/26	160	13.35	120	13.41	13.30	40	31,976	0.13%	大買/大賣/
2023/12/25	147	13.59	123	13.70	13.50	24	31,396	0.08%	大買/大賣/
2023/12/22	212.5	13.96	72	13.76	13.65	140.5	30,835	0.46%	大買/鉅額交易
2023/12/21	230.1	13.98	248	13.94	14.25	-17.9	29,300	-0.06%	大買/大賣/
2023/12/20	216	12.99	434	12.68	13.40	-218	26,328	-0.83%	大買/大賣/鉅額交易
2023/12/19	354	12.32	408	12.37	12.50	-54	23,347	-0.23%	大買/大賣/
2023/12/18	84	12.19	97	12.01	12.00	-13	21,634	-0.06%
2023/12/15	59	12.24	38	12.25	12.20	21	21,265	0.10%
2023/12/14	26	11.98	12	11.89	11.90	14	20,182	0.07%
2023/12/13	6	11.86	23	11.75	11.90	-17	18,847	-0.09%
2023/12/11	116	11.25	11	11.18	11.20	105	17,000	0.62%	大買/鉅額交易
2023/12/08	8	11.06	2	11.05	11.05	6	16,888	0.04%
2023/12/07	2	11.25	12	11.28	11.10	-10	16,815	-0.06%
2023/12/06	2	11.30	5	11.30	11.30	-3	16,755	-0.02%
2023/12/05	5	10.99	13	10.95	11.05	-8	16,510	-0.05%
2023/12/01	0	0.00	2	11.20	11.20	-2	16,264	-0.01%
2023/11/30	10	11.15	0	0.00	11.15	10	16,280	0.06%
2023/11/29	0	0.00	5	11.20	11.15	-5	16,185	-0.03%
2023/11/28	0	0.00	2	11.25	11.25	-2	16,196	-0.01%
2023/11/27	1	11.15	31	11.20	11.15	-30	16,083	-0.19%
2023/11/24	12	11.30	1	11.30	11.25	11	15,994	0.07%
2023/11/22	2	11.43	0	0.00	11.40	2	15,609	0.01%
2023/11/21	0	0.00	14	11.36	11.35	-14	15,480	-0.09%
2023/11/20	20	11.38	25	11.35	11.25	-5	15,397	-0.03%
2023/11/17	27	11.16	0	0.00	11.25	27	15,328	0.18%
2023/11/16	0	0.00	74	11.40	11.40	-74	15,237	-0.49%
2023/11/15	5	11.23	46	11.30	11.30	-41	15,187	-0.27%
2023/11/14	19	11.29	20	11.28	11.25	-1	15,093	-0.01%
2023/11/13	78	11.49	6	11.40	11.40	72	14,989	0.48%
2023/11/10	20	11.55	29	11.60	11.60	-9	14,931	-0.06%
2023/11/09	24	11.50	37	11.53	11.40	-13	14,957	-0.09%
2023/11/08	21	11.78	0	0.00	11.60	21	14,866	0.14%
2023/11/07	66	11.99	10	11.97	11.85	56	14,658	0.38%
2023/11/06	11	11.71	1	11.75	11.80	10	14,042	0.07%
2023/11/03	2	11.75	7	11.79	11.80	-5	13,907	-0.04%
2023/11/02	0	0.00	12.9	11.74	11.75	-12.9	13,830	-0.09%
2023/11/01	7	11.57	6	11.63	11.65	1	13,752	0.01%
2023/10/31	22	11.81	2	11.70	11.70	20	13,695	0.15%
2023/10/30	7	11.73	8	11.80	11.75	-1	13,471	-0.01%
2023/10/27	40	11.70	5	11.73	11.70	35	13,285	0.26%
2023/10/26	9	11.74	0	0.00	11.70	9	13,200	0.07%
2023/10/25	3	11.80	44	11.97	11.95	-41	12,951	-0.32%
2023/10/24	50	11.68	68	11.62	11.65	-18	12,296	-0.15%
2023/10/23	12	11.70	10	11.64	11.60	2	12,194	0.02%
2023/10/20	1	11.30	10	11.25	11.35	-9	11,877	-0.08%
2023/10/19	0	0.00	15	11.67	11.60	-15	11,685	-0.13%
2023/10/18	20	11.60	23	11.65	11.65	-3	11,544	-0.03%
2023/10/17	11	11.72	57	11.70	11.85	-46	11,463	-0.40%
2023/10/16	186	11.63	126	11.62	11.50	60	10,271	0.58%	大買/大賣/
2023/10/13	5	11.15	8	11.15	11.15	-3	8,274	-0.04%
2023/10/12	0	0.00	7	10.15	10.15	-7	7,947	-0.09%
2023/10/11	27	10.16	1	10.30	10.05	26	7,984	0.33%
2023/10/04	4	10.53	5	10.51	10.40	-1	8,263	-0.01%
2023/10/02	6	10.70	50	10.80	10.70	-44	8,479	-0.52%
2023/09/27	24	10.86	9	10.82	10.70	15	8,568	0.18%
2023/09/26	0	0.00	1	10.65	10.65	-1	8,654	-0.01%
2023/09/25	6	10.54	48	10.48	10.55	-42	8,588	-0.49%
2023/09/22	0	0.00	2	10.15	10.15	-2	8,432	-0.02%
2023/09/21	3	10.20	0	0.00	10.15	3	8,489	0.04%
2023/09/20	3	10.17	6	10.15	10.15	-3	8,516	-0.04%
2023/09/19	9	10.30	1	10.25	10.25	8	8,756	0.09%
2023/09/15	20	10.15	0	0.00	10.15	20	8,928	0.22%
2023/09/13	0	0.00	13	10.14	10.20	-13	9,227	-0.14%
2023/09/08	1	10.15	0	0.00	10.15	1	9,926	0.01%
2023/09/07	10	10.20	1	10.20	10.15	9	10,449	0.09%
2023/09/05	0	0.00	12	10.36	10.30	-12	11,595	-0.10%
2023/08/31	2	10.05	280	10.05	10.05	-278	13,943	-1.99%	大賣/鉅額交易
2023/08/29	2	9.90	0	0.00	9.96	2	15,759	0.01%
2023/08/28	20	9.93	0	0.00	9.93	20	17,421	0.11%
2023/08/25	62	9.98	0	0.00	9.94	62	19,333	0.32%
2023/08/24	1	9.97	0	0.00	9.94	1	19,610	0.01%
2023/08/22	56	9.93	0	0.00	9.86	56	19,766	0.28%
2023/08/21	1	9.97	4	9.99	9.98	-3	19,727	-0.02%
2023/08/17	40	9.85	0	0.00	10.05	40	19,946	0.20%
2023/08/16	192	9.96	5	9.96	9.99	187	20,106	0.93%	大買/鉅額交易
2023/08/15	0	0.00	112	10.05	10.05	-112	20,136	-0.56%	大賣/鉅額交易
2023/08/14	69	9.76	0	0.00	9.73	69	20,272	0.34%
2023/08/10	81	10.02	200	10.00	9.98	-119	20,361	-0.58%	大賣/鉅額交易
2023/08/09	5	10.10	5	10.20	10.10	0	20,352	0.00%
2023/08/07	4	10.25	118.3	10.20	10.25	-114.3	20,632	-0.55%	大賣/鉅額交易
2023/08/04	30	10.10	3	10.20	10.25	27	20,669	0.13%
2023/08/02	60	10.13	1	10.30	10.10	59	20,711	0.28%
2023/08/01	40	10.13	81	10.10	10.10	-41	20,679	-0.20%
2023/07/31	5	10.10	0	0.00	10.05	5	20,887	0.02%
2023/07/28	1	10.00	5	10.05	10.00	-4	20,896	-0.02%
2023/07/27	285	10.05	0	0.00	10.05	285	20,931	1.36%	大買/鉅額交易
2023/07/25	11	9.90	1	10.00	9.90	10	21,056	0.05%
2023/07/24	18	9.90	1	9.92	9.92	17	21,084	0.08%
2023/07/21	29	10.22	0	0.00	10.10	29	21,144	0.14%
2023/07/20	34	10.50	2	10.60	10.40	32	21,338	0.15%
2023/07/19	3	11.13	12	11.18	11.10	-9	21,033	-0.04%
2023/07/18	18	11.09	183	11.15	11.05	-165	21,439	-0.77%	大賣/鉅額交易
2023/07/17	0	0.00	11	11.39	11.40	-11	21,357	-0.05%
2023/07/14	0	0.00	30	11.25	11.25	-30	21,842	-0.14%
2023/07/13	8	11.30	41	11.22	11.20	-33	22,637	-0.15%
2023/07/12	1	11.25	0	0.00	11.25	1	23,698	0.00%
2023/07/11	62	11.45	3	11.42	11.40	59	25,030	0.24%
2023/07/10	2	11.08	30	11.20	11.15	-28	27,997	-0.10%
2023/07/07	12	11.16	0	0.00	11.15	12	28,977	0.04%
2023/07/06	120	11.25	3	11.30	11.30	117	29,222	0.40%	大買/鉅額交易
2023/07/05	14	11.35	152.1	11.35	11.30	-138.1	29,110	-0.47%	大賣/鉅額交易
2023/07/04	9	11.22	2	11.20	11.10	7	28,899	0.02%
2023/07/03	2	11.20	22	11.26	11.20	-20	28,571	-0.07%
2023/06/30	0	0.00	1	11.10	11.10	-1	28,511	0.00%
2023/06/29	1	11.10	0	0.00	11.10	1	28,513	0.00%
2023/06/28	0.1	11.00	0	0.00	10.95	0.1	28,445	0.00%
2023/06/27	4	10.95	16	10.91	10.95	-12	28,408	-0.04%
2023/06/26	5	11.20	0	0.00	11.20	5	28,144	0.02%
2023/06/21	10.9	11.20	15	11.30	11.25	-4.1	28,099	-0.01%
2023/06/20	50	11.15	0	0.00	11.15	50	27,961	0.18%
2023/06/19	30	11.25	25	11.15	11.20	5	27,838	0.02%
2023/06/16	2	11.20	0	0.00	11.25	2	27,719	0.01%
2023/06/15	0	0.00	27	11.20	11.20	-27	27,555	-0.10%
2023/06/14	5	11.20	0	0.00	11.20	5	27,349	0.02%
2023/06/13	23	11.27	0	0.00	11.40	23	27,144	0.08%
2023/06/12	36.3	11.59	55	11.62	11.55	-18.7	26,812	-0.07%
2023/06/09	37	11.41	38	11.55	11.50	-1	26,535	0.00%
2023/06/08	7	11.26	39	11.23	11.25	-32	25,848	-0.12%
2023/06/07	70	11.39	5	11.35	11.35	65	25,447	0.26%
2023/06/06	12	11.54	39	11.62	11.60	-27	24,502	-0.11%
2023/06/05	27	11.36	28.3	11.52	11.50	-1.3	23,277	-0.01%
2023/06/02	66	11.33	42	11.27	11.20	24	22,239	0.11%
2023/06/01	143	11.50	21	11.34	11.30	122	21,415	0.57%	大買/鉅額交易
2023/05/31	25	11.16	163.6	11.35	11.45	-138.6	19,741	-0.70%	大賣/鉅額交易
2023/05/30	0	0.00	5	10.50	10.45	-5	17,801	-0.03%
2023/05/26	1	10.20	201	10.25	10.20	-200	17,501	-1.14%	大賣/鉅額交易
2023/05/25	5	10.40	0	0.00	10.35	5	17,385	0.03%
2023/05/24	10	10.40	7	10.40	10.40	3	17,345	0.02%
2023/05/23	5	10.59	1	10.45	10.45	4	17,232	0.02%
2023/05/22	0	0.00	1.2	10.54	10.60	-1.2	17,093	-0.01%
2023/05/19	4	10.40	6	10.35	10.35	-2	16,872	-0.01%
2023/05/18	2	10.40	30	10.43	10.40	-28	16,782	-0.17%
2023/05/17	1	10.25	7	10.34	10.30	-6	16,517	-0.04%
2023/05/16	5	10.20	0	0.00	10.35	5	16,373	0.03%
2023/05/15	1.2	10.11	35	10.13	10.15	-33.8	16,191	-0.21%
2023/05/12	5	10.20	20.1	10.12	10.25	-15.1	16,091	-0.09%
2023/05/11	72	10.17	3	10.15	10.10	69	16,037	0.43%
2023/05/10	32	10.44	10	10.41	10.45	22	15,793	0.14%
2023/05/09	1	10.30	0	0.00	10.30	1	15,701	0.01%
2023/05/08	136	10.43	2	10.40	10.40	134	15,613	0.86%	大買/鉅額交易
2023/05/05	2	10.53	12	10.40	10.50	-10	15,587	-0.06%
2023/05/04	7	10.34	7	10.40	10.40	0	15,334	0.00%
2023/05/03	2	10.30	0	0.00	10.35	2	15,248	0.01%
2023/05/02	11	10.38	50	10.40	10.35	-39	15,154	-0.26%
2023/04/28	0.1	10.40	9	10.45	10.45	-8.9	15,050	-0.06%
2023/04/27	50	10.25	0	0.00	10.25	50	14,811	0.34%
2023/04/26	5	10.20	2	10.10	10.30	3	14,661	0.02%
2023/04/25	20	10.14	14	10.27	10.05	6	14,337	0.04%
2023/04/24	42	10.38	62	10.38	10.35	-20	13,900	-0.14%
2023/04/21	56	10.29	24	10.23	10.15	32	13,650	0.23%
2023/04/20	41	10.49	16	10.64	10.40	25	12,939	0.19%
2023/04/19	160	10.62	144	10.78	10.55	16	12,420	0.13%	大買/大賣/
2023/04/18	309	11.10	33	11.10	10.85	276	11,589	2.38%	大買/鉅額交易
2023/04/17	45	11.08	54	11.10	11.30	-9	10,708	-0.08%
2023/04/14	150	10.80	101	10.81	10.80	49	9,511	0.52%	大買/大賣/
2023/04/13	152	11.10	81	11.18	11.15	71	8,058	0.88%	大買/
2023/04/12	10	10.14	20	10.32	10.60	-10	4,749	-0.21%
2023/04/11	2	9.60	6	9.50	9.65	-4	3,528	-0.11%
2023/04/07	5	9.23	0	0.00	9.26	5	3,142	0.16%
2023/04/06	5	9.25	5	9.27	9.26	0	3,132	0.00%
2023/03/31	0	0.00	0.1	9.25	9.26	-0.1	3,061	0.00%
2023/03/30	4	9.18	25	9.19	9.22	-21	2,984	-0.70%
2023/03/29	25	9.14	1	9.12	9.17	24	2,909	0.82%
2023/03/27	0	9.13	0	0.00	9.13	0	2,873	0.00%
2023/03/22	1	9.27	0	0.00	9.24	1	2,791	0.04%
2023/03/21	0	9.19	0	0.00	9.19	0	2,745	0.00%
2023/03/20	0	0.00	3	9.17	9.18	-3	2,736	-0.11%
2023/03/17	0	0.00	161	9.10	9.10	-161	2,702	-5.96%	大賣/鉅額交易
2023/03/16	13	9.09	5	9.07	9.01	8	2,713	0.29%
2023/03/15	20	9.00	0	0.00	9.07	20	2,623	0.76%
2023/03/13	0	0.00	90	8.67	8.69	-90	2,228	-4.04%
2023/03/10	0	0.00	1	8.84	8.78	-1	2,234	-0.04%
2023/03/09	1	8.84	0	0.00	8.85	1	2,266	0.04%
2023/03/06	0	0.00	1	8.84	8.84	-1	2,309	-0.04%
2023/03/03	0	0.00	70	8.78	8.79	-70	2,306	-3.04%
2023/03/01	2	8.74	0	0.00	8.69	2	2,317	0.09%
2023/02/23	5	8.80	4	8.82	8.79	1	2,235	0.04%
2023/02/14	0	8.64	0	0.00	8.57	0	2,252	0.00%
2023/02/13	3	8.55	0	0.00	8.57	3	2,250	0.13%
2023/02/08	2	8.72	0	0.00	8.73	2	2,241	0.09%
2023/02/07	10	8.64	0	0.00	8.65	10	2,200	0.45%
2023/02/06	1	8.61	0	0.00	8.61	1	2,204	0.05%
2023/01/31	0	0.00	0	8.37	8.38	0	2,102	0.00%
2023/01/30	1	8.33	0	0.00	8.33	1	2,109	0.05%
2023/01/17	0	8.29	0	0.00	8.23	0	2,113	0.00%
2022/12/28	0	0.00	5	8.24	8.18	-5	2,801	-0.18%
2022/12/27	0	0.00	20	8.27	8.25	-20	2,813	-0.71%
2022/12/23	10	8.25	0	0.00	8.25	10	2,863	0.35%
2022/12/22	0	0.00	150	8.31	8.29	-150	2,920	-5.14%	大賣/鉅額交易
2022/12/21	3	8.30	50	8.30	8.29	-47	2,984	-1.57%
2022/12/19	20	8.35	0	0.00	8.34	20	3,110	0.64%
2022/12/13	2	8.44	0	0.00	8.40	2	3,412	0.06%
2022/12/12	17	8.39	15	8.39	8.43	2	3,462	0.06%
2022/12/07	0	0.00	15	8.25	8.17	-15	3,517	-0.43%
2022/11/30	1	8.32	0	0.00	8.27	1	3,507	0.03%
2022/11/24	0	0.00	2.1	8.17	8.19	-2.1	3,480	-0.06%
2022/11/22	0	0.00	2	8.05	8.07	-2	3,494	-0.06%
2022/11/17	2	8.06	0	0.00	8.11	2	3,709	0.05%
2022/11/15	1	8.23	2	8.25	8.23	-1	3,700	-0.03%
2022/11/14	8	8.22	0	0.00	8.23	8	3,696	0.22%
2022/11/10	0	0.00	3	8.11	8.16	-3	3,754	-0.08%
2022/11/09	2	8.18	0	0.00	8.18	2	3,773	0.05%
2022/11/08	3	8.20	0	0.00	8.18	3	3,803	0.08%
2022/11/07	0	0.00	2	8.18	8.18	-2	3,834	-0.05%
2022/11/04	0	0.00	3	8.07	8.13	-3	3,859	-0.08%
2022/11/01	0	0.00	2	8.05	8.04	-2	3,842	-0.05%
2022/10/26	0.1	7.82	0	0.00	7.75	0.1	3,874	0.00%
2022/10/21	1	7.72	0	0.00	7.69	1	3,904	0.03%
2022/10/19	0.2	7.79	0	0.00	7.76	0.2	3,682	0.01%
2022/10/17	0	7.65	0	0.00	7.68	0	3,626	0.00%
2022/10/13	12	7.55	5	7.56	7.55	7	3,534	0.20%
2022/10/12	14.5	7.94	5	8.01	7.93	9.5	3,427	0.28%
2022/10/11	13	8.00	0	0.00	7.99	13	3,392	0.38%
2022/10/07	1	8.05	1	8.10	8.10	0	3,366	0.00%
2022/10/05	0	0.00	0.5	8.13	8.05	-0.5	3,366	-0.01%
2022/10/04	0	0.00	2	8.08	8.08	-2	3,362	-0.06%
2022/10/03	14	8.01	0	0.00	8.01	14	3,349	0.42%
2022/09/30	0.2	8.00	0	0.00	8.14	0.2	3,347	0.01%
2022/09/28	11	7.92	0.5	7.98	7.91	10.5	3,283	0.32%
2022/09/27	10	8.05	3	8.05	8.03	7	3,241	0.22%
2022/09/26	15	8.07	0	0.00	8.05	15	3,206	0.47%
2022/09/23	2	8.40	0	0.00	8.35	2	3,175	0.06%
2022/09/22	1	8.44	4	8.47	8.48	-3	3,142	-0.10%
2022/09/21	12	9.03	3	9.01	9.00	9	3,060	0.29%
2022/09/16	3	9.08	2	9.06	9.06	1	2,855	0.04%
2022/09/14	0.2	9.15	0	0.00	9.11	0.2	2,835	0.01%
2022/09/07	2	9.09	0	0.00	9.08	2	2,921	0.07%
2022/09/06	1	9.26	0	0.00	9.13	1	2,917	0.03%
2022/09/05	2	9.24	0	9.24	9.20	2	2,948	0.07%
2022/08/29	1	9.30	36	9.27	9.29	-35	2,980	-1.17%
2022/08/26	36	9.38	13	9.43	9.45	23	2,975	0.77%
2022/08/24	2	9.41	0	0.00	9.35	2	2,974	0.07%
2022/08/22	0	0.00	6	9.27	9.27	-6	2,924	-0.21%
2022/08/17	0	0.00	1	9.21	9.19	-1	2,880	-0.03%
2022/08/16	0	0.00	8	9.13	9.13	-8	2,865	-0.28%
2022/08/11	0	0.00	1	9.04	9.03	-1	2,815	-0.04%
2022/08/09	0	8.88	0	0.00	8.91	0	2,826	0.00%
2022/08/05	2	8.89	0	0.00	8.90	2	2,886	0.07%
2022/08/04	0	0.00	2	8.72	8.76	-2	2,964	-0.07%
2022/08/03	0	8.88	6	8.90	8.82	-6	2,989	-0.20%
2022/08/02	6	8.94	0	0.00	8.92	6	3,001	0.20%
2022/08/01	2	8.93	0	0.00	9.03	2	3,122	0.06%
2022/07/26	0	0.00	1	8.82	8.75	-1	3,204	-0.03%
2022/07/25	0	0.00	1	8.71	8.74	-1	3,241	-0.03%
2022/07/22	10	8.69	0	0.00	8.68	10	3,286	0.30%
2022/07/20	10	8.77	0	0.00	8.66	10	3,439	0.29%
2022/07/19	0	0.00	0.2	8.80	8.72	-0.2	3,533	-0.01%
2022/07/15	2	8.68	100	8.70	8.69	-98	3,630	-2.70%
2022/07/12	2	8.45	3	8.36	8.37	-1	4,031	-0.02%
2022/07/11	1	8.56	0	0.00	8.56	1	4,141	0.02%
2022/07/07	0	0.00	25	8.50	8.52	-25	4,508	-0.55%
2022/07/05	0	0.00	6	8.60	8.61	-6	4,827	-0.12%
2022/07/04	0.2	8.55	0	0.00	8.47	0.2	5,170	0.00%
2022/07/01	13	8.50	0	0.00	8.46	13	5,674	0.23%
2022/06/28	0	0.00	0.1	8.82	8.81	-0.1	6,577	0.00%
2022/06/24	0	8.70	0	0.00	8.75	0	7,062	0.00%
2022/06/22	1	8.58	0	0.00	8.60	1	7,522	0.01%
2022/06/21	0	0.00	5	8.65	8.73	-5	7,737	-0.06%
2022/06/17	0.1	8.83	0	0.00	8.83	0.1	8,829	0.00%
2022/06/16	0	0.00	4	8.90	8.89	-4	9,012	-0.04%
2022/06/15	1	8.95	0	0.00	8.96	1	9,296	0.01%
2022/06/10	1	9.12	0	0.00	9.11	1	9,826	0.01%
2022/06/09	2	9.24	7	9.23	9.22	-5	9,892	-0.05%
2022/06/07	0	0.00	4	9.23	9.22	-4	9,938	-0.04%
2022/06/02	0	0.00	2	9.26	9.24	-2	9,972	-0.02%
2022/06/01	4	9.27	0	0.00	9.25	4	10,022	0.04%
2022/05/30	0	0.00	5	9.25	9.24	-5	9,942	-0.05%
2022/05/27	1	9.16	0	0.00	9.16	1	9,906	0.01%
2022/05/26	6	9.14	0	0.00	9.11	6	9,917	0.06%
2022/05/24	0	0.00	1	9.05	9.05	-1	9,992	-0.01%
2022/05/20	0	0.00	3	9.15	9.13	-3	10,016	-0.03%
2022/05/19	0	0.00	21	9.02	9.08	-21	10,052	-0.21%
2022/05/18	1	9.17	0	0.00	9.18	1	10,045	0.01%
2022/05/16	0	0.00	2	8.99	9.04	-2	10,037	-0.02%
2022/05/13	0	0.00	2	9.00	9.04	-2	10,025	-0.02%
2022/05/12	3	8.91	0	0.00	8.91	3	10,052	0.03%
2022/05/09	4	9.17	100	9.24	9.03	-96	10,000	-0.96%
2022/05/04	0	0.00	0.1	9.55	9.55	-0.1	9,956	0.00%
2022/04/29	5	9.56	6	9.57	9.55	-1	10,041	-0.01%
2022/04/28	5	9.47	6	9.55	9.51	-1	10,089	-0.01%
2022/04/27	1	9.28	9	9.34	9.35	-8	10,096	-0.08%
2022/04/26	1	9.49	0	0.00	9.49	1	10,025	0.01%
2022/04/25	5	9.62	0	0.00	9.60	5	10,074	0.05%
2022/04/22	0	0.00	4	9.75	9.87	-4	10,211	-0.04%
2022/04/21	0	0.00	14	9.71	9.77	-14	10,310	-0.14%
2022/04/20	4	9.64	0	0.00	9.62	4	10,489	0.04%
2022/04/19	1	9.66	0	0.00	9.73	1	10,533	0.01%
2022/04/18	9	9.68	2	9.61	9.59	7	10,461	0.07%
2022/04/15	3	9.98	10	9.98	9.94	-7	10,222	-0.07%
2022/04/14	114.1	10.19	2	10.10	10.05	112.1	10,123	1.11%	大買/鉅額交易
2022/04/13	3	10.00	2	10.05	10.00	1	9,836	0.01%
2022/04/12	6	10.01	0	0.00	10.05	6	9,793	0.06%
2022/04/11	8	10.28	5	10.10	10.10	3	9,679	0.03%
2022/04/08	14	10.30	28	10.29	10.35	-14	9,514	-0.15%
2022/04/07	20	10.04	3	10.05	9.96	17	9,246	0.18%
2022/04/06	37	10.45	56	10.46	10.50	-19	8,898	-0.21%
2022/04/01	34	10.32	106	10.25	10.35	-72	8,592	-0.84%	大賣/
2022/03/31	1	10.00	14	10.08	10.05	-13	8,145	-0.16%
2022/03/30	0	9.99	0	0.00	10.00	0	7,978	0.00%
2022/03/29	4	9.99	0	0.00	9.92	4	7,810	0.05%
2022/03/28	5	10.02	57	9.95	10.10	-52	7,491	-0.69%
2022/03/25	4	10.05	25	9.99	9.95	-21	7,206	-0.29%
2022/03/24	0.1	9.94	9	9.95	9.92	-9	6,972	-0.13%
2022/03/23	66	10.05	61	10.09	9.84	5	6,748	0.07%
2022/03/22	7	9.61	3	9.79	9.93	4	6,242	0.06%
2022/03/21	4	9.42	0	0.00	9.45	4	5,578	0.07%
2022/03/18	0	0.00	14	9.29	9.43	-14	5,365	-0.26%
2022/03/16	9	9.17	1	9.17	9.16	8	4,895	0.16%
2022/03/15	0	0.00	2	8.97	8.98	-2	4,458	-0.04%
2022/03/08	10	8.68	0	0.00	8.62	10	4,394	0.23%
2022/03/07	10	8.72	11	8.72	8.74	-1	4,350	-0.02%
2022/03/02	2	8.94	2	8.92	8.94	0	4,497	0.00%
2022/02/25	0	0.00	9	8.80	8.82	-9	4,520	-0.20%
2022/02/24	18	8.86	8	8.85	8.82	10	4,541	0.22%
2022/02/23	0	0.00	7	8.97	8.96	-7	4,488	-0.16%
2022/02/22	20	8.97	0	0.00	8.97	20	4,553	0.44%
2022/02/21	0	0.00	3	9.03	9.06	-3	4,643	-0.06%
2022/02/17	10	9.00	0	0.00	9.01	10	4,684	0.21%
2022/02/16	0	0.00	10	9.04	9.05	-10	4,789	-0.21%
2022/02/15	2	9.03	0	0.00	8.97	2	4,826	0.04%
2022/02/14	30	9.04	0	0.00	9.02	30	4,875	0.62%
2022/02/11	10	9.11	1	9.09	9.11	9	5,013	0.18%
2022/02/10	0	0.00	2	9.09	9.12	-2	5,190	-0.04%
2022/02/08	0	9.08	1	9.05	9.09	-1	6,118	-0.02%
2022/02/07	0	0.00	1	8.85	8.97	-1	6,221	-0.02%
2022/01/26	0	0.00	10	8.80	8.77	-10	6,277	-0.16%
2022/01/25	5	8.78	2	8.75	8.80	3	6,280	0.05%
2022/01/24	0	0.00	54.3	8.80	8.88	-54.3	6,249	-0.87%
2022/01/21	1	9.07	1	9.15	8.96	0	6,188	0.00%
2022/01/20	0.1	9.10	1	9.14	9.14	-0.9	6,118	-0.01%
2022/01/18	1	9.08	5	9.07	9.05	-4	6,058	-0.07%
2022/01/17	78	9.26	68	9.14	9.14	10	5,960	0.17%
2022/01/14	9	9.15	4	9.16	9.19	5	5,781	0.09%
2022/01/13	6	9.12	12	9.15	9.18	-6	5,749	-0.10%
2022/01/12	0	0.00	2	9.05	9.05	-2	5,542	-0.04%
2022/01/10	0	0.00	1	8.93	8.92	-1	5,469	-0.02%
2022/01/07	0	0.00	7	9.03	8.93	-7	5,480	-0.13%
2022/01/04	17	8.96	3	9.01	8.95	14	5,528	0.25%
2022/01/03	1	9.02	0	0.00	8.97	1	5,519	0.02%
2021/12/30	6	9.09	0	0.00	9.06	6	5,507	0.11%
2021/12/29	1	9.03	0	0.00	9.07	1	5,467	0.02%
2021/12/24	10	8.88	45	8.85	8.88	-35	5,362	-0.65%
2021/12/22	3	8.83	0	0.00	8.83	3	5,383	0.06%
2021/12/21	0	0.00	1	8.84	8.85	-1	5,379	-0.02%
2021/12/20	20	8.87	0	0.00	8.82	20	5,426	0.37%
2021/12/17	10	8.83	0	0.00	8.87	10	5,455	0.18%
2021/12/16	0	0.00	4	8.80	8.81	-4	5,501	-0.07%
2021/12/13	0	0.00	2	8.87	8.89	-2	5,754	-0.03%
2021/12/07	1	8.81	0	0.00	8.86	1	6,252	0.02%
2021/11/30	0	0.00	1	8.86	8.77	-1	6,364	-0.02%
2021/11/29	5	8.79	9	8.73	8.77	-4	6,390	-0.06%
2021/11/26	1	8.89	0	0.00	8.88	1	6,453	0.02%
2021/11/25	2	9.03	1	9.07	9.07	1	6,471	0.02%
2021/11/19	1	9.10	3.5	9.16	9.12	-2.5	6,676	-0.04%
2021/11/17	0	0.00	1	8.97	9.00	-1	6,526	-0.02%
2021/11/16	3	8.98	1	8.96	8.95	2	6,510	0.03%
2021/11/15	2	8.95	10	8.97	8.94	-8	6,501	-0.12%
2021/11/12	0	0.00	4	9.09	9.08	-4	6,443	-0.06%
2021/11/11	0	0.00	4	9.12	9.09	-4	6,459	-0.06%
2021/11/10	10	9.20	10	9.15	9.13	0	6,443	0.00%
2021/11/09	6	9.07	0	0.00	9.07	6	6,288	0.10%
2021/11/08	20	9.27	126	9.25	9.15	-106	6,103	-1.74%	大賣/鉅額交易
2021/11/05	38.6	9.26	10	9.27	9.39	28.6	5,776	0.49%
2021/11/04	107	9.04	3.2	9.05	9.01	103.8	5,229	1.98%	大買/鉅額交易
2021/11/03	0	0.00	1	8.90	8.91	-1	5,085	-0.02%
2021/11/01	0	0.00	9	8.88	8.88	-9	5,087	-0.18%
2021/10/29	2.2	8.76	0	0.00	8.78	2.2	5,051	0.04%
2021/10/26	0	0.00	7	8.77	8.76	-7	5,186	-0.13%
2021/10/22	1	8.84	20	8.90	8.83	-19	5,213	-0.36%
2021/10/21	0	0.00	2.5	8.86	9.04	-2.5	5,193	-0.05%
2021/10/15	0.7	8.58	0	0.00	8.58	0.7	5,459	0.01%
2021/10/07	12	8.44	0	0.00	8.45	12	5,766	0.21%
2021/10/06	1.1	8.30	0	0.00	8.25	1.1	5,905	0.02%
2021/10/05	3	8.37	0	0.00	8.40	3	5,964	0.05%
2021/10/01	1	8.58	0	0.00	8.53	1	6,069	0.02%
2021/09/29	0	0.00	5	8.63	8.63	-5	6,200	-0.08%
2021/09/24	5	8.62	0	0.00	8.59	5	6,635	0.08%
2021/09/23	2	8.58	0	0.00	8.58	2	6,714	0.03%
2021/09/22	2	8.69	1	8.63	8.64	1	6,740	0.01%
2021/09/17	1	9.01	0	0.00	9.08	1	6,739	0.01%
2021/09/16	2	9.07	0	0.00	9.03	2	6,737	0.03%
2021/09/15	0	0.00	101	9.11	9.08	-101	6,821	-1.48%	大賣/鉅額交易
2021/09/13	12	9.11	7	9.06	9.11	5	6,740	0.07%
2021/09/10	0	0.00	2	8.96	8.96	-2	6,525	-0.03%
2021/09/08	10	8.86	0	0.00	8.83	10	6,607	0.15%
2021/09/02	0	8.96	0	0.00	8.82	0	6,701	0.00%
2021/08/31	10	8.86	0	0.00	8.98	10	6,581	0.15%
2021/08/27	0	0.00	2	8.74	8.74	-2	6,514	-0.03%
2021/08/26	0	0.00	10	8.71	8.66	-10	6,702	-0.15%
2021/08/20	10	8.32	0	0.00	8.24	10	7,203	0.14%
2021/08/19	3	8.39	0	0.00	8.32	3	7,253	0.04%
2021/08/17	2	8.48	26	8.54	8.46	-24	7,572	-0.32%
2021/08/11	0	0.00	2	8.90	8.83	-2	7,953	-0.03%
2021/08/06	20	8.89	2	8.95	8.88	18	8,959	0.20%
2021/08/04	2	8.90	2	8.89	8.88	0	10,142	0.00%
2021/08/02	2	8.80	0	0.00	8.78	2	10,861	0.02%
2021/07/30	0	0.00	2	8.75	8.71	-2	11,124	-0.02%
2021/07/29	0	0.00	10	8.77	8.78	-10	11,475	-0.09%
2021/07/22	7	8.65	0	0.00	8.63	7	14,785	0.05%
2021/07/21	1	8.69	2	8.72	8.65	-1	15,431	-0.01%
2021/07/19	0	0.00	20	8.92	8.91	-20	18,742	-0.11%
2021/07/16	1	8.96	2	8.97	8.90	-1	21,815	0.00%
2021/07/15	1	8.82	0	0.00	8.86	1	22,189	0.00%
2021/07/14	4	8.74	0	0.00	8.75	4	23,180	0.02%
2021/07/13	54	8.87	12	8.90	8.85	42	23,790	0.18%
2021/07/12	4	8.98	0	0.00	8.96	4	23,872	0.02%
2021/07/09	21	9.03	0	0.00	8.97	21	24,263	0.09%
2021/07/08	3	9.05	2	9.06	9.05	1	24,433	0.00%
2021/07/07	0	0.00	7	9.08	9.04	-7	24,871	-0.03%
2021/07/05	2	9.01	10	9.04	9.04	-8	25,312	-0.03%
2021/07/02	6	9.08	2	9.04	9.01	4	25,414	0.02%
2021/07/01	2	8.98	0	0.00	9.00	2	25,368	0.01%
2021/06/30	6	8.96	0	0.00	8.94	6	25,199	0.02%
2021/06/29	7	8.95	1	8.93	8.90	6	25,170	0.02%
2021/06/28	6	9.00	0	0.00	8.99	6	25,123	0.02%
2021/06/25	13	9.16	29	9.09	9.03	-16	25,133	-0.06%
2021/06/24	26	9.16	6	9.21	9.14	20	25,110	0.08%
2021/06/23	1	8.99	0	0.00	9.00	1	25,005	0.00%
2021/06/21	0	0.00	2.5	8.96	8.89	-2.5	25,125	-0.01%
2021/06/18	7	9.04	0	0.00	9.02	7	25,169	0.03%
2021/06/15	13	9.10	16	9.12	9.07	-3	25,985	-0.01%
2021/06/10	7	8.96	0	0.00	8.98	7	26,001	0.03%
2021/06/09	5	9.10	55	9.03	9.02	-50	25,990	-0.19%
2021/06/07	12	9.10	0	0.00	9.06	12	26,055	0.05%
2021/06/04	7	9.34	3	9.22	9.20	4	25,989	0.02%
2021/06/03	50	9.30	2	9.38	9.36	48	25,963	0.18%
2021/06/02	0	0.00	7.1	9.20	9.18	-7.1	25,793	-0.03%
2021/06/01	4	9.02	0	0.00	9.04	4	25,615	0.02%
2021/05/28	13	8.98	13	9.04	9.01	0	25,598	0.00%
2021/05/27	10	8.91	0	0.00	8.91	10	25,503	0.04%
2021/05/26	10	8.89	0	0.00	8.93	10	25,520	0.04%
2021/05/25	5	9.04	2	9.10	8.93	3	25,292	0.01%
2021/05/24	4	9.01	5	8.97	8.96	-1	25,310	0.00%
2021/05/21	7	8.94	13	8.92	8.92	-6	25,371	-0.02%
2021/05/20	1	8.80	8	8.79	8.77	-7	25,376	-0.03%
2021/05/19	1	8.74	8	8.79	8.88	-7	25,292	-0.03%
2021/05/18	5	8.44	2	8.15	8.77	3	25,200	0.01%
2021/05/17	40.5	8.10	10	8.48	8.04	30.5	25,059	0.12%
2021/05/14	26	9.02	21	8.91	8.92	5	24,531	0.02%
2021/05/13	18.7	8.91	71	9.04	8.95	-52.3	24,282	-0.22%
2021/05/12	68	9.72	90.2	9.23	9.15	-22.2	23,904	-0.09%
2021/05/11	67	10.14	93	10.04	10.05	-26	23,032	-0.11%
2021/05/10	22	10.49	19	10.36	10.45	3	22,545	0.01%
2021/05/07	1	10.15	18	10.33	10.25	-17	22,474	-0.08%
2021/05/06	6	10.30	29	10.26	10.20	-23	22,267	-0.10%
2021/05/05	2	10.28	1	10.30	10.15	1	21,959	0.00%
2021/05/04	108	10.25	121	9.94	9.98	-13	21,897	-0.06%	大買/大賣/
2021/05/03	78	10.49	80	10.51	10.40	-2	21,130	-0.01%
2021/04/29	99	10.81	154	10.74	10.80	-55	20,756	-0.26%	大賣/
2021/04/28	114	10.44	343	10.40	10.55	-229	19,900	-1.15%	大買/大賣/鉅額交易
2021/04/27	69	10.54	0	0.00	10.45	69	19,460	0.35%
2021/04/26	87.1	10.71	68	10.67	10.65	19.1	19,166	0.10%
2021/04/23	140.1	11.40	237	11.39	11.05	-97	18,381	-0.53%	大買/大賣/
2021/04/22	284	11.01	130.1	10.67	11.10	153.9	16,093	0.96%	大買/大賣/鉅額交易
2021/04/21	23	10.09	1	9.97	10.10	22	13,194	0.17%
2021/04/20	380	10.02	23.7	10.01	10.10	356.3	12,851	2.77%	大買/鉅額交易
2021/04/19	22	9.84	71	9.69	9.90	-49	12,155	-0.40%
2021/04/16	46.1	9.48	6	9.50	9.51	40.1	11,828	0.34%
2021/04/15	12	9.50	10	9.52	9.51	2	11,929	0.02%
2021/04/14	10	9.11	25	9.18	9.28	-15	11,754	-0.13%
2021/04/13	54	9.43	5	9.50	9.18	49	12,099	0.40%
2021/04/12	327	9.30	306.3	9.35	9.32	20.7	11,918	0.17%	大買/大賣/
2021/04/09	0	0.00	4	9.10	9.10	-4	12,116	-0.03%
2021/04/08	0	0.00	2	9.00	9.05	-2	12,404	-0.02%
2021/04/07	1	8.88	0	0.00	9.00	1	13,048	0.01%
2021/04/06	12	8.89	9	8.88	8.90	3	13,894	0.02%
2021/04/01	7	8.90	0	0.00	8.89	7	14,778	0.05%
2021/03/31	2	8.94	0	0.00	8.94	2	15,087	0.01%
2021/03/30	5	8.97	1	8.96	8.96	4	15,499	0.03%
2021/03/29	1	8.91	3	8.90	8.93	-2	15,755	-0.01%
2021/03/26	1	8.79	0	0.00	8.83	1	16,693	0.01%
2021/03/25	1	8.71	0	0.00	8.70	1	16,838	0.01%
2021/03/24	5	8.70	0	0.00	8.71	5	16,979	0.03%
2021/03/23	2	8.82	2	8.88	8.82	0	16,972	0.00%
2021/03/22	6	8.88	20	8.85	8.91	-14	17,138	-0.08%
2021/03/19	27	9.02	5	9.04	9.01	22	17,440	0.13%
2021/03/18	3	9.15	2	9.18	9.16	1	18,251	0.01%
2021/03/17	0	0.00	3	8.99	8.96	-3	17,861	-0.02%
2021/03/16	35	8.98	16	8.99	9.00	19	18,116	0.10%
2021/03/12	4.7	9.01	0	0.00	9.00	4.7	19,372	0.02%
2021/03/11	0	0.00	2	9.06	9.06	-2	19,676	-0.01%
2021/03/09	0	0.00	10	8.94	8.96	-10	21,948	-0.05%
2021/03/08	5	8.96	0	0.00	8.92	5	23,443	0.02%
2021/03/05	11	8.96	0	0.00	8.95	11	26,014	0.04%
2021/03/04	0	0.00	9	9.09	9.01	-9	27,208	-0.03%
2021/03/03	5	9.05	1	9.02	9.04	4	27,421	0.01%
2021/03/02	1	8.97	1	9.15	8.96	0	27,600	0.00%
2021/02/26	2	8.95	0	0.00	9.09	2	27,636	0.01%
2021/02/24	10	9.00	2	9.04	8.96	8	27,639	0.03%
2021/02/23	5	9.12	1	9.10	9.13	4	27,486	0.01%
2021/02/22	13	9.01	0	0.00	9.01	13	27,364	0.05%
2021/02/19	1.3	8.89	9.3	8.97	8.99	-8	27,316	-0.03%
2021/02/18	7	9.02	21	9.01	9.01	-14	27,282	-0.05%
2021/02/17	23	8.95	0	0.00	8.91	23	27,204	0.08%
2021/02/04	0	0.00	3	8.62	8.63	-3	27,083	-0.01%
2021/02/03	5.8	8.57	1	8.58	8.59	4.8	27,159	0.02%
2021/02/02	0	0.00	3	8.55	8.57	-3	27,246	-0.01%
2021/02/01	3	8.39	0	0.00	8.47	3	27,357	0.01%
2021/01/29	10	8.44	19	8.56	8.34	-9	27,278	-0.03%
2021/01/28	24	8.69	6	8.65	8.64	18	27,095	0.07%
2021/01/27	2	8.89	4	8.83	8.80	-2	27,005	-0.01%
2021/01/26	4	8.81	13	8.80	8.80	-9	26,952	-0.03%
2021/01/25	0	0.00	1	8.90	8.99	-1	26,723	0.00%
2021/01/22	8	8.88	8	8.94	8.94	0	26,656	0.00%
2021/01/21	0	0.00	39	9.15	9.04	-39	26,503	-0.15%
2021/01/20	4	8.90	0	0.00	8.97	4	26,179	0.02%
2021/01/19	14.1	9.40	2	9.20	9.20	12.1	25,958	0.05%
2021/01/18	1	9.00	0	0.00	8.98	1	25,545	0.00%
2021/01/15	2	9.13	18	9.08	9.08	-16	25,420	-0.06%
2021/01/14	26	9.14	4	9.14	9.14	22	25,126	0.09%
2021/01/13	1	9.29	5	9.33	9.29	-4	24,880	-0.02%
2021/01/12	20	9.24	1	9.42	9.25	19	24,771	0.08%
2021/01/11	28	9.65	5	9.63	9.51	23	24,398	0.09%
2021/01/08	48	9.83	19	9.78	9.78	29	24,098	0.12%
2021/01/07	20	9.96	30	9.99	9.94	-10	23,797	-0.04%
2021/01/06	28	9.80	160	9.93	9.79	-132	23,490	-0.56%	大賣/鉅額交易
2021/01/05	3	10.03	0	0.00	10.05	3	22,877	0.01%
2021/01/04	10	10.35	18	10.23	10.25	-8	22,612	-0.04%
2020/12/31	15	10.03	1	10.00	10.00	14	22,054	0.06%
2020/12/30	60	10.14	12	10.04	10.00	48	21,622	0.22%
2020/12/29	30	10.33	59	10.28	10.35	-29	20,837	-0.14%
2020/12/28	6	10.00	89	10.00	10.10	-83	19,890	-0.42%
2020/12/25	6	9.79	26	9.76	9.70	-20	18,950	-0.11%
2020/12/24	73	9.67	42	9.63	9.60	31	18,625	0.17%
2020/12/23	34	9.53	17	9.48	9.48	17	18,262	0.09%
2020/12/22	112	9.68	106	9.73	9.39	6	18,028	0.03%	大買/大賣/
2020/12/21	2	9.32	15	9.31	9.31	-13	17,152	-0.08%
2020/12/18	5	9.30	4	9.33	9.29	1	17,057	0.01%
2020/12/17	13	9.25	4	9.26	9.23	9	17,001	0.05%
2020/12/16	77	9.43	97	9.34	9.27	-20	16,876	-0.12%
2020/12/15	11	9.29	22	9.26	9.21	-11	16,610	-0.07%
2020/12/14	110	9.36	127	9.32	9.46	-17	16,176	-0.11%	大買/大賣/
2020/12/11	4	8.90	0	0.00	8.81	4	15,284	0.03%
2020/12/10	23	8.91	5	8.94	8.90	18	15,159	0.12%
2020/12/09	56	9.04	50	8.96	8.92	6	14,908	0.04%
2020/12/08	89	8.90	77	8.75	8.70	12	14,513	0.08%
2020/12/07	19	9.19	11	9.23	9.12	8	13,856	0.06%
2020/12/04	153	9.31	118	9.22	9.28	35	13,621	0.26%	大買/大賣/
2020/12/03	163	9.71	279	9.51	9.28	-116	13,063	-0.89%	大買/大賣/鉅額交易
2020/12/02	266	9.55	274	9.57	9.65	-8	11,706	-0.07%	大買/大賣/
2020/12/01	762	9.24	592	9.14	9.10	170	10,290	1.65%	大買/大賣/鉅額交易
2020/11/30	140	8.49	67	8.73	8.99	73	7,751	0.94%	大買/
2020/11/27	13	8.13	6	8.12	8.18	7	6,575	0.11%
2020/11/26	44	8.05	0	0.00	8.04	44	6,331	0.69%
2020/11/25	3	7.86	0	0.00	7.88	3	6,286	0.05%
2020/11/24	4	7.76	0	0.00	7.76	4	6,251	0.06%
2020/11/23	2	7.68	0	0.00	7.71	2	6,323	0.03%
2020/11/20	3	7.68	0	0.00	7.68	3	6,314	0.05%
2020/11/18	1	7.64	0	0.00	7.67	1	6,408	0.02%
2020/11/13	2	7.59	0	0.00	7.60	2	6,831	0.03%
2020/11/12	10	7.60	0	0.00	7.61	10	7,017	0.14%
2020/11/11	0	0.00	110	7.73	7.74	-110	7,425	-1.48%	大賣/鉅額交易
2020/11/10	10	7.62	0	0.00	7.63	10	7,482	0.13%
2020/11/06	5	7.45	0	0.00	7.44	5	7,658	0.07%
2020/10/30	5	7.35	0	0.00	7.33	5	8,185	0.06%
2020/10/29	0	0.00	5	7.37	7.40	-5	8,239	-0.06%
2020/10/23	1	7.51	0	0.00	7.51	1	8,196	0.01%
2020/10/15	5	7.55	0	0.00	7.55	5	8,802	0.06%
2020/10/12	100	7.64	0	0.00	7.63	100	9,177	1.09%
2020/10/08	0	0.00	1	7.68	7.64	-1	9,236	-0.01%
2020/10/07	0	0.00	1	7.65	7.63	-1	9,282	-0.01%
2020/10/06	0	0.00	101	7.55	7.58	-101	9,364	-1.08%	大賣/鉅額交易
2020/10/05	1	7.50	0	0.00	7.52	1	9,497	0.01%
2020/09/28	0	0.00	12	7.68	7.73	-12	9,611	-0.12%
2020/09/25	0	0.00	4	7.51	7.46	-4	9,578	-0.04%
2020/09/24	1	7.51	0	0.00	7.51	1	9,479	0.01%
2020/09/23	7	7.82	2	7.90	7.79	5	9,314	0.05%
2020/09/22	3	8.09	50	8.10	8.09	-47	9,202	-0.51%
2020/09/21	0	0.00	2	8.24	8.25	-2	9,054	-0.02%
2020/09/16	0	0.00	28	8.29	8.20	-28	8,960	-0.31%
2020/09/15	4	8.34	2	8.34	8.31	2	8,881	0.02%
2020/09/14	5	8.36	0	0.00	8.34	5	8,859	0.06%
2020/09/11	3	8.34	15	8.34	8.34	-12	8,839	-0.14%
2020/09/10	5	8.40	14	8.40	8.39	-9	8,717	-0.10%
2020/09/09	13	8.22	6	8.30	8.32	7	8,627	0.08%
2020/09/07	0	0.00	3	8.24	8.30	-3	8,457	-0.04%
2020/09/04	17	8.18	0	0.00	8.16	17	8,184	0.21%
2020/08/31	8	8.22	0	0.00	8.17	8	8,022	0.10%
2020/08/28	2	8.11	42	8.11	8.12	-40	7,868	-0.51%
2020/08/27	8	8.08	10	8.03	8.10	-2	7,843	-0.03%
2020/08/26	5	8.05	5	8.02	8.00	0	7,693	0.00%
2020/08/25	13	8.09	0	0.00	8.01	13	7,963	0.16%
2020/08/24	0	0.00	4	7.91	7.97	-4	7,889	-0.05%
2020/08/21	10	8.02	0	0.00	7.95	10	7,870	0.13%
2020/08/20	10	7.90	0	0.00	7.77	10	7,681	0.13%
2020/08/17	20	8.19	11	8.16	8.15	9	7,234	0.12%
2020/08/14	2	7.72	1	7.75	7.84	1	6,715	0.01%
2020/08/13	0	0.00	1	8.00	7.77	-1	6,556	-0.02%
2020/08/12	0	0.00	2.9	8.04	8.01	-2.9	6,386	-0.05%
2020/08/11	0	0.00	7	7.99	8.00	-7	6,152	-0.11%
2020/08/10	4	7.88	0	0.00	7.99	4	6,005	0.07%
2020/08/07	0	0.00	7	7.84	7.75	-7	5,832	-0.12%
2020/08/06	1	7.75	0	0.00	7.71	1	5,736	0.02%
2020/08/04	3	7.65	47.3	7.68	7.69	-44.3	5,730	-0.77%
2020/08/03	0	0.00	1	7.52	7.53	-1	5,657	-0.02%
2020/07/29	6	7.50	0	0.00	7.46	6	5,665	0.11%
2020/07/24	10	7.69	0	0.00	7.57	10	5,689	0.18%
2020/07/23	2	7.65	3	7.65	7.73	-1	5,572	-0.02%
2020/07/20	2	7.41	1	7.41	7.41	1	5,264	0.02%
2020/07/17	87	7.55	3	7.39	7.39	84	5,250	1.60%
2020/07/15	35	7.20	10	7.18	7.18	25	4,939	0.51%
2020/07/13	10	7.38	0	0.00	7.39	10	4,844	0.21%
2020/07/10	5	7.29	0	0.00	7.23	5	4,793	0.10%
2020/07/09	7	7.27	0	0.00	7.27	7	4,711	0.15%
2020/07/02	0	0.00	1	7.10	7.10	-1	5,039	-0.02%
2020/06/30	0.1	7.05	0	0.00	7.10	0.1	5,143	0.00%
2020/06/29	0	0.00	1	7.00	7.00	-1	5,223	-0.02%
2020/06/17	0	0.00	5	7.10	7.08	-5	5,608	-0.09%
2020/06/12	2	6.84	0	0.00	6.87	2	5,879	0.03%
2020/06/11	2	7.00	3	7.10	6.96	-1	5,947	-0.02%
2020/06/08	0	0.00	7	7.16	7.12	-7	6,344	-0.11%
2020/06/05	1	7.03	0	0.00	7.05	1	6,283	0.02%
2020/06/01	13	6.84	10	6.83	6.83	3	6,223	0.05%
2020/05/27	1	6.75	0	0.00	6.76	1	5,957	0.02%
2020/05/26	3	6.77	0	0.00	6.76	3	5,980	0.05%
2020/05/22	1	6.78	0	0.00	6.73	1	6,036	0.02%
2020/05/21	28	6.88	0	0.00	6.88	28	6,019	0.47%
2020/05/20	5	6.93	4	6.90	6.89	1	6,006	0.02%
2020/05/19	3	6.90	3	6.93	6.94	0	5,998	0.00%
2020/05/13	1	6.88	0	0.00	6.87	1	5,914	0.02%
2020/05/12	6	6.92	0	0.00	6.94	6	5,920	0.10%
2020/05/08	24	6.90	0	0.00	6.93	24	5,884	0.41%
2020/05/06	1	6.85	5	6.91	6.83	-4	5,876	-0.07%
2020/05/04	30	6.94	0	0.00	6.90	30	5,870	0.51%
2020/04/30	0	0.00	8	7.05	7.12	-8	5,819	-0.14%
2020/04/24	2	6.71	0	0.00	6.70	2	5,713	0.04%
2020/04/21	40	6.50	0	0.00	6.42	40	5,594	0.72%
2020/04/20	28	6.79	0	0.00	6.77	28	5,570	0.50%
2020/04/17	30	6.85	2	6.82	6.79	28	5,616	0.50%
2020/04/15	12	6.87	2	6.93	6.84	10	5,639	0.18%
2020/04/14	2	6.80	3	6.81	6.83	-1	5,629	-0.02%
2020/04/13	10	6.79	0	0.00	6.75	10	5,567	0.18%
2020/04/09	11	6.20	0	0.00	6.38	11	5,416	0.20%
2020/04/08	20	6.08	0	0.00	6.15	20	5,245	0.38%
2020/04/07	3	6.00	0	0.00	6.01	3	5,144	0.06%
2020/04/06	0	0.00	3	5.93	5.96	-3	5,128	-0.06%
2020/03/31	24	5.80	0	0.00	5.85	24	5,206	0.46%
2020/03/30	0	0.00	4	5.60	5.72	-4	5,130	-0.08%
2020/03/27	5	5.65	0	0.00	5.67	5	5,126	0.10%
2020/03/26	1	5.50	1	5.56	5.68	0	5,054	0.00%
2020/03/25	1	5.50	0	0.00	5.56	1	5,031	0.02%
2020/03/19	1.1	5.01	40	5.01	5.00	-38.9	4,683	-0.83%
2020/03/18	1	5.61	0	0.00	5.55	1	4,495	0.02%
2020/03/17	0.2	5.65	0	0.00	5.65	0.2	4,436	0.00%
2020/03/16	5	6.05	0	0.00	5.74	5	4,318	0.12%
2020/03/13	5	5.91	9	5.96	6.04	-4	4,255	-0.09%
2020/03/12	1	6.55	5	6.69	6.47	-4	3,951	-0.10%
2020/03/11	10	7.03	0	0.00	6.95	10	3,824	0.26%
2020/03/10	5.3	6.90	0	0.00	6.98	5.3	3,811	0.14%
2020/03/09	5	7.05	0	0.00	7.00	5	3,823	0.13%
2020/03/06	0.2	7.16	0	0.00	7.16	0.2	3,764	0.01%
2020/03/05	51	7.23	0	0.00	7.23	51	3,774	1.35%
2020/03/04	0	0.00	4	7.22	7.21	-4	3,788	-0.11%
2020/03/03	19	7.23	0	0.00	7.24	19	3,782	0.50%
2020/03/02	0	0.00	1	7.16	7.13	-1	3,735	-0.03%
2020/02/27	63	7.11	22	7.09	7.09	41	3,693	1.11%
2020/02/21	14	7.28	0	0.00	7.27	14	3,622	0.39%
2020/02/18	20	7.25	0	0.00	7.23	20	3,685	0.54%
2020/02/14	10	7.30	0	0.00	7.32	10	3,872	0.26%
2020/02/12	17	7.28	0	0.00	7.33	17	4,221	0.40%
2020/02/07	2	7.25	0	0.00	7.24	2	4,315	0.05%
2020/02/06	0.9	7.37	0	0.00	7.37	0.9	4,348	0.02%
2020/02/05	0.3	7.30	0	0.00	7.26	0.3	4,453	0.01%
2020/02/04	20	7.25	0	0.00	7.25	20	4,452	0.45%
2020/02/03	3	7.16	80	7.19	7.18	-77	4,517	-1.70%
2020/01/30	17	7.28	0	0.00	7.24	17	4,588	0.37%
2020/01/15	0	0.00	2	7.73	7.72	-2	4,962	-0.04%
2020/01/14	1	7.76	1	7.76	7.71	0	5,150	0.00%
2020/01/13	0	0.00	1	7.75	7.80	-1	5,487	-0.02%
2020/01/10	21	7.67	3	7.64	7.71	18	5,662	0.32%
2020/01/09	10	7.58	0	0.00	7.58	10	5,929	0.17%
2020/01/08	5	7.45	0	0.00	7.42	5	6,170	0.08%
2020/01/07	5	7.56	0	0.00	7.56	5	6,276	0.08%
2020/01/06	1	7.64	0	0.00	7.62	1	6,445	0.02%
2020/01/03	0	0.00	2	7.81	7.74	-2	6,450	-0.03%
2019/12/31	3.2	7.78	0	0.00	7.78	3.2	6,524	0.05%
2019/12/27	1	7.84	0	0.00	7.88	1	6,530	0.02%
2019/12/26	46	7.80	0	0.00	7.80	46	6,496	0.71%
2019/12/25	29	7.86	2	7.90	7.85	27	6,381	0.42%
2019/12/24	0	0.00	5	7.92	7.86	-5	6,464	-0.08%
2019/12/23	61	7.84	15	7.86	7.82	46	6,836	0.67%
2019/12/20	25	7.87	0	0.00	7.85	25	6,906	0.36%
2019/12/19	3	7.97	0	0.00	7.93	3	6,953	0.04%
2019/12/18	5	7.93	6	7.95	7.93	-1	7,066	-0.01%
2019/12/17	2	7.94	2	7.90	7.93	0	7,141	0.00%
2019/12/16	5	7.88	0	0.00	7.88	5	7,097	0.07%
2019/12/13	1	7.84	8	7.85	7.84	-7	7,069	-0.10%
2019/12/11	21	7.86	0	0.00	7.86	21	7,069	0.30%
2019/12/10	6	7.90	0	0.00	7.86	6	7,095	0.08%
2019/12/06	15	7.81	0	0.00	7.79	15	7,243	0.21%
2019/12/05	10	7.75	0	0.00	7.74	10	7,338	0.14%
2019/12/04	2	7.67	0	0.00	7.71	2	7,360	0.03%
2019/12/03	32	7.77	0	0.00	7.75	32	7,381	0.43%
2019/12/02	28	7.83	0	0.00	7.79	28	7,366	0.38%
2019/11/27	32	7.85	0.3	7.85	7.85	31.7	7,460	0.42%
2019/11/26	10	7.85	0	0.00	7.87	10	7,466	0.13%
2019/11/22	10	7.78	0	0.00	7.78	10	7,534	0.13%
2019/11/21	13.9	7.77	0	0.00	7.77	13.9	7,518	0.18%
2019/11/20	58	7.81	1	7.82	7.82	57	7,471	0.76%
2019/11/19	29	7.83	0	0.00	7.81	29	7,475	0.39%
2019/11/15	1	7.83	0	0.00	7.82	1	7,458	0.01%
2019/11/14	10	7.94	0	0.00	7.81	10	7,480	0.13%
2019/11/13	0	0.00	2	7.93	7.93	-2	7,334	-0.03%
2019/11/12	2	7.90	2	7.95	7.90	0	7,328	0.00%
2019/11/07	0	0.00	4	8.10	8.07	-4	6,864	-0.06%
2019/11/01	0	0.00	20	8.13	8.11	-20	6,812	-0.29%
2019/10/31	0	0.00	10	8.20	8.12	-10	6,873	-0.15%
2019/10/30	0	0.00	6.7	8.19	8.26	-6.7	6,817	-0.10%
2019/10/28	53	8.27	0	0.00	8.24	53	6,664	0.80%
2019/10/23	0	0.00	8	8.39	8.35	-8	6,464	-0.12%
2019/10/22	27	8.34	0	0.00	8.30	27	6,240	0.43%
2019/10/21	1	8.27	6	8.22	8.39	-5	6,043	-0.08%
2019/10/18	2	8.21	0	0.00	8.11	2	5,680	0.04%
2019/10/17	10	8.16	0	0.00	8.16	10	5,470	0.18%
2019/10/16	2	8.04	2	8.06	8.00	0	5,140	0.00%
2019/10/15	0	0.00	27	8.04	8.03	-27	4,854	-0.56%
2019/10/14	0	0.00	10	7.88	7.98	-10	4,692	-0.21%
2019/10/09	4	7.75	0	0.00	7.74	4	4,526	0.09%
2019/10/08	10	7.87	0	0.00	7.88	10	4,483	0.22%
2019/10/02	1	7.76	5	7.78	7.75	-4	4,330	-0.09%
2019/10/01	0	0.00	21	7.80	7.78	-21	4,312	-0.49%
2019/09/27	0.1	7.72	8	7.74	7.76	-7.9	4,278	-0.18%
2019/09/26	57	8.06	27	8.02	7.85	30	4,203	0.71%
2019/09/24	5	7.99	0	0.00	7.96	5	3,862	0.13%
2019/09/23	3	8.09	7	8.08	8.08	-4	3,883	-0.10%
2019/09/20	0	0.00	1	7.99	7.98	-1	3,788	-0.03%
2019/09/19	30	7.87	0	0.00	7.87	30	3,707	0.81%
2019/09/18	0	0.00	1	7.95	7.88	-1	3,738	-0.03%
2019/09/12	10	8.01	0	0.00	7.96	10	3,816	0.26%
2019/09/06	1	7.72	0	0.00	7.70	1	3,593	0.03%
2019/09/03	2	7.59	0	0.00	7.60	2	3,896	0.05%
2019/09/02	0	0.00	3	7.54	7.63	-3	3,917	-0.08%
2019/08/28	4	7.53	0	0.00	7.52	4	4,102	0.10%
2019/08/26	33	7.42	0	0.00	7.41	33	4,215	0.78%
2019/08/23	20	7.48	0	0.00	7.49	20	4,315	0.46%
2019/08/22	1	7.50	5	7.50	7.46	-4	4,484	-0.09%
2019/08/21	2	7.43	0	0.00	7.44	2	4,870	0.04%
2019/08/20	0	0.00	2	7.55	7.47	-2	5,190	-0.04%
2019/08/19	5	7.44	0	0.00	7.52	5	5,354	0.09%
2019/08/14	0	0.00	5	7.48	7.46	-5	5,964	-0.08%
2019/08/13	5	7.41	0	0.00	7.44	5	6,127	0.08%
2019/08/08	5	7.45	5	7.42	7.46	0	6,981	0.00%
2019/08/07	5	7.37	0	0.00	7.35	5	7,187	0.07%
2019/08/05	7	7.31	0	0.00	7.28	7	7,347	0.10%
2019/08/01	10	7.67	0	0.00	7.61	10	7,314	0.14%
2019/07/31	10	7.67	0	0.00	7.70	10	7,304	0.14%
2019/07/24	0.2	7.73	0	0.00	7.73	0.2	7,310	0.00%
2019/07/11	10	7.77	0	0.00	7.75	10	7,464	0.13%
2019/07/08	0.1	7.74	21	7.83	7.78	-20.9	7,481	-0.28%
2019/07/02	0	0.00	1	7.75	7.75	-1	7,707	-0.01%
2019/07/01	5	7.74	0	0.00	7.74	5	7,880	0.06%
2019/06/24	0.1	7.86	0	0.00	7.86	0.1	8,457	0.00%
2019/06/21	30	7.92	0	0.00	7.93	30	8,445	0.36%
2019/06/19	0	0.00	4	7.88	7.90	-4	8,452	-0.05%
2019/06/13	0.1	7.86	0	0.00	7.89	0.1	8,638	0.00%
2019/06/12	8	7.99	0	0.00	7.98	8	8,672	0.09%
2019/06/11	3.1	8.13	3	8.14	8.03	0.1	8,608	0.00%
2019/06/06	3	8.39	0	0.00	8.32	3	8,348	0.04%
2019/06/05	3	8.35	0	0.00	8.33	3	8,332	0.04%
2019/05/30	0	0.00	2	8.41	8.41	-2	8,132	-0.02%
2019/05/29	0	0.00	20	8.45	8.37	-20	8,110	-0.25%
2019/05/28	2	8.62	3	8.41	8.32	-1	8,080	-0.01%
2019/05/27	0	0.00	14	8.51	8.53	-14	7,814	-0.18%
2019/05/23	3	8.31	3	8.35	8.36	0	7,470	0.00%
2019/05/22	0	0.00	10	8.30	8.31	-10	7,281	-0.14%
2019/05/21	0	0.00	4	8.18	8.21	-4	7,051	-0.06%
2019/05/20	5	8.19	1	8.17	8.21	4	7,286	0.05%
2019/05/17	3	8.09	4	8.26	8.08	-1	7,178	-0.01%
2019/05/16	0	0.00	40	8.12	8.11	-40	6,870	-0.58%
2019/05/15	0	0.00	5	7.94	7.90	-5	6,430	-0.08%
2019/05/14	4	7.92	0	0.00	7.90	4	6,379	0.06%
2019/05/10	0	0.00	3	7.84	7.82	-3	6,238	-0.05%
2019/05/09	7	7.91	4	7.84	7.91	3	6,196	0.05%
2019/05/02	20	7.83	0	0.00	7.83	20	6,015	0.33%
2019/04/29	1	7.78	0	0.00	7.78	1	6,062	0.02%
2019/04/26	1	7.78	0	0.00	7.78	1	6,123	0.02%
2019/04/24	2	7.91	0	0.00	7.82	2	6,492	0.03%
2019/04/19	0	0.00	3	7.76	7.71	-3	6,337	-0.05%
2019/04/17	1	7.78	5	7.80	7.83	-4	6,925	-0.06%
2019/04/10	2	7.84	0	0.00	7.85	2	6,878	0.03%
2019/04/09	4	7.88	0	0.00	7.88	4	6,869	0.06%
2019/04/08	20	7.85	0	0.00	7.79	20	6,865	0.29%
2019/04/02	0	7.65	0	0.00	7.65	0	6,776	0.00%
2019/04/01	3	7.72	13	7.71	7.69	-10	6,715	-0.15%
2019/03/29	4	8.06	0	0.00	8.05	4	6,355	0.06%
2019/03/28	28	8.20	3	8.17	8.10	25	6,262	0.40%
2019/03/27	7	8.02	0	0.00	8.04	7	6,021	0.12%
2019/03/26	0	0.00	5	7.98	7.97	-5	6,015	-0.08%
2019/03/22	6	8.08	0	0.00	8.04	6	6,086	0.10%
2019/03/21	3	8.08	0	0.00	8.10	3	6,148	0.05%
2019/03/19	5	7.97	0	0.00	7.96	5	6,773	0.07%
2019/03/15	10	8.05	10	7.99	8.02	0	7,059	0.00%
2019/03/14	10	7.94	30	7.99	7.95	-20	7,160	-0.28%
2019/03/07	35	7.96	0	0.00	7.89	35	7,872	0.44%
2019/03/06	0	0.00	30	7.98	7.99	-30	7,971	-0.38%
2019/03/05	0	0.00	5	7.92	7.92	-5	8,223	-0.06%
2019/03/04	25	7.90	0	0.00	7.87	25	8,304	0.30%
2019/02/18	0	0.00	12	7.46	7.47	-12	7,979	-0.15%
2019/02/15	0	0.00	2	7.44	7.38	-2	7,936	-0.03%
2019/02/14	6	7.41	2	7.41	7.39	4	7,884	0.05%
2019/02/13	2	7.33	9	7.42	7.40	-7	7,870	-0.09%
2019/02/12	0	0.00	3	7.32	7.33	-3	7,744	-0.04%
2019/01/29	2	7.25	0	0.00	7.28	2	7,767	0.03%
2019/01/28	2	7.28	3	7.29	7.26	-1	7,867	-0.01%
2019/01/22	20	7.26	0	0.00	7.32	20	8,146	0.25%
2019/01/18	0	0.00	2	7.35	7.35	-2	8,687	-0.02%
2019/01/16	0	0.00	2	7.29	7.25	-2	8,889	-0.02%
2019/01/09	5	7.27	2	7.42	7.24	3	8,862	0.03%
2018/12/28	0	0.00	2	7.13	7.12	-2	9,260	-0.02%
2018/12/25	22	7.04	0	0.00	7.02	22	9,900	0.22%
2018/12/21	0	0.00	2	7.19	7.20	-2	10,276	-0.02%
2018/12/18	4	7.30	0	0.00	7.25	4	11,362	0.04%
2018/12/14	14	7.50	2	7.58	7.50	12	11,320	0.11%
2018/12/13	21	7.62	0	0.00	7.52	21	11,287	0.19%
2018/12/06	11	8.06	0	0.00	7.99	11	10,188	0.11%
2018/12/04	2	8.10	2	8.16	8.20	0	9,988	0.00%
2018/11/29	0	0.00	12	7.69	7.70	-12	9,638	-0.12%
2018/11/28	10	7.62	15	7.64	7.70	-5	9,597	-0.05%
2018/11/26	0	0.00	4	7.58	7.55	-4	9,548	-0.04%
2018/11/22	4	7.35	0	0.00	7.25	4	9,483	0.04%
2018/11/21	3	7.20	4	7.37	7.40	-1	9,407	-0.01%
2018/11/20	12	7.23	0	0.00	7.23	12	9,322	0.13%
2018/11/19	5	7.20	0	0.00	7.19	5	9,304	0.05%
2018/11/15	20	7.04	20	7.06	7.10	0	9,423	0.00%
2018/11/14	0	0.00	1	7.03	7.03	-1	9,405	-0.01%
2018/11/13	0	0.00	20	7.02	7.03	-20	9,418	-0.21%
2018/11/12	20	7.08	20	7.06	7.09	0	9,455	0.00%
2018/11/05	2	7.07	0	0.00	7.05	2	9,748	0.02%
2018/11/02	0	0.00	20	7.16	7.21	-20	9,652	-0.21%
2018/11/01	20	7.01	0	0.00	7.03	20	9,665	0.21%
2018/10/26	0	0.00	45	6.87	6.82	-45	9,147	-0.49%
2018/10/25	1	6.80	40	6.87	6.80	-39	9,128	-0.43%
2018/10/24	2	7.09	0	0.00	7.10	2	8,960	0.02%
2018/10/19	1	7.19	0	0.00	7.20	1	8,902	0.01%
2018/10/18	2	7.48	0	0.00	7.36	2	8,767	0.02%
2018/10/17	7	7.50	0	0.00	7.47	7	8,701	0.08%
2018/10/16	2.1	7.52	0	0.00	7.54	2.1	8,711	0.02%
2018/10/15	3	7.68	4	7.70	7.66	-1	8,824	-0.01%
2018/10/12	10	7.57	2	7.57	7.68	8	9,007	0.09%
2018/10/11	120	7.61	24	7.74	7.48	96	9,183	1.05%	大買/
2018/10/09	6	8.16	0	0.00	8.10	6	9,074	0.07%
2018/10/08	7	8.22	0	0.00	8.21	7	8,964	0.08%
2018/10/05	82	8.32	80	8.17	8.19	2	9,038	0.02%
2018/10/04	58	8.50	0	0.00	8.46	58	8,728	0.66%
2018/10/03	20	8.51	34	8.55	8.58	-14	8,530	-0.16%
2018/10/02	20	8.50	25	8.48	8.47	-5	8,335	-0.06%
2018/10/01	7	8.56	7	8.62	8.51	0	8,256	0.00%
2018/09/28	5	8.45	0	0.00	8.40	5	8,133	0.06%
2018/09/27	76	8.57	8	8.53	8.50	68	8,016	0.85%
2018/09/26	34	8.59	4	8.61	8.64	30	7,748	0.39%
2018/09/25	0	0.00	35	8.24	8.30	-35	7,072	-0.49%
2018/09/19	0	0.00	2	8.23	8.21	-2	7,076	-0.03%
2018/09/17	0	0.00	1	8.35	8.25	-1	7,087	-0.01%
2018/09/13	0	0.00	1	8.06	8.10	-1	6,992	-0.01%
2018/09/11	14	8.03	0	0.00	8.11	14	7,327	0.19%
2018/09/03	36	8.43	1	8.38	8.41	35	8,329	0.42%
2018/08/30	0	0.00	3	8.26	8.28	-3	10,720	-0.03%
2018/08/28	0	0.00	4	8.17	8.17	-4	10,558	-0.04%
2018/08/27	1	8.16	0	0.00	8.15	1	10,554	0.01%
2018/08/24	3	8.11	0	0.00	8.13	3	10,553	0.03%
2018/08/23	1	8.21	0	0.00	8.20	1	10,594	0.01%
2018/08/21	0	0.00	2	8.00	8.02	-2	10,748	-0.02%
2018/08/15	1	7.90	5	7.92	7.89	-4	10,872	-0.04%
2018/08/13	9	8.03	0	0.00	8.00	9	10,827	0.08%
2018/08/09	1	8.17	0	0.00	8.14	1	10,956	0.01%
2018/08/08	2	8.23	2	8.21	8.17	0	11,197	0.00%
2018/08/07	3	8.16	0	0.00	8.14	3	11,223	0.03%
2018/07/31	1	8.16	10	8.19	8.16	-9	11,110	-0.08%
2018/07/30	0	0.00	20	8.15	8.16	-20	11,090	-0.18%
2018/07/23	0	0.00	2	8.17	8.18	-2	10,944	-0.02%
2018/07/20	0	0.00	20	8.14	8.12	-20	10,870	-0.18%
2018/07/19	22	8.32	0	0.00	8.27	22	10,687	0.21%
2018/07/17	6	8.22	0	0.00	8.05	6	10,052	0.06%
2018/07/06	20	7.80	0	0.00	7.80	20	9,904	0.20%
2018/07/05	8	8.04	11	7.98	7.94	-3	9,806	-0.03%
2018/07/03	8	8.03	3	8.11	8.05	5	9,980	0.05%
2018/07/02	8.1	8.34	0	0.00	8.25	8.1	9,946	0.08%
2018/06/28	0.1	8.37	0	0.00	8.39	0.1	10,246	0.00%
2018/06/27	5.1	8.37	4	8.44	8.37	1.1	10,252	0.01%
2018/06/22	5	8.42	10	8.46	8.40	-5	10,589	-0.05%
2018/06/20	0	0.00	2	8.43	8.42	-2	10,683	-0.02%
2018/06/19	0	0.00	1	8.54	8.49	-1	11,333	-0.01%
2018/06/15	0	0.00	86	8.59	8.61	-86	11,238	-0.77%
2018/06/14	3	8.58	10	8.41	8.47	-7	11,222	-0.06%
2018/06/13	0	0.00	32	8.52	8.47	-32	10,993	-0.29%
2018/06/12	0	0.00	40	8.63	8.64	-40	10,771	-0.37%
2018/06/11	5	8.75	25	8.89	8.73	-20	10,531	-0.19%
2018/06/08	190	9.13	70	9.20	8.92	120	10,175	1.18%	大買/鉅額交易
2018/06/07	38	8.64	13	8.76	8.87	25	8,713	0.29%
2018/06/05	0	0.00	5	8.01	8.01	-5	7,577	-0.07%
2018/06/01	0	0.00	3	8.08	8.03	-3	7,536	-0.04%
2018/05/31	0	0.00	3	8.10	8.07	-3	7,507	-0.04%
2018/05/30	14	8.07	11	7.99	8.16	3	7,465	0.04%
2018/05/28	0	0.00	5	8.10	8.11	-5	7,127	-0.07%
2018/05/25	5	8.13	0	0.00	8.09	5	7,156	0.07%
2018/05/21	1	8.02	0	0.00	8.03	1	7,114	0.01%
2018/05/18	10	8.12	2	8.25	8.06	8	7,109	0.11%
2018/05/17	5	8.04	0	0.00	8.01	5	7,002	0.07%
2018/05/16	0	0.00	4	8.07	8.05	-4	6,901	-0.06%
2018/05/07	0	0.00	2	7.62	7.61	-2	7,119	-0.03%
2018/05/04	2	7.57	0	0.00	7.56	2	7,139	0.03%
2018/04/23	0	0.00	4	7.69	7.69	-4	7,900	-0.05%
2018/04/10	2	7.90	0	0.00	7.85	2	8,623	0.02%
2018/04/09	2	8.08	0	0.00	7.92	2	8,635	0.02%
2018/04/03	2	8.13	0	0.00	8.10	2	8,562	0.02%
2018/04/02	0	8.16	0	0.00	8.21	0	8,524	0.00%
2018/03/29	0	0.00	15	8.07	8.02	-15	8,349	-0.18%
2018/03/26	4	7.85	3	7.99	7.98	1	9,156	0.01%
2018/03/23	2	7.82	10	7.96	7.83	-8	9,115	-0.09%
2018/03/22	57	7.94	62	7.94	8.00	-5	9,121	-0.05%
2018/03/14	0	0.00	2	7.54	7.62	-2	9,029	-0.02%
2018/03/12	2	7.54	2	7.48	7.55	0	9,652	0.00%
2018/03/07	0	0.00	1	7.35	7.33	-1	10,000	-0.01%
2018/03/01	0	0.00	10	7.49	7.53	-10	12,874	-0.08%
2018/02/23	10	7.73	1	7.64	7.63	9	13,066	0.07%
2018/02/09	0	0.00	11	7.05	7.23	-11	13,289	-0.08%
2018/02/07	2	7.44	0	0.00	7.35	2	13,237	0.02%
2018/02/01	0	7.77	0	0.00	7.80	0	12,806	0.00%
2018/01/30	2	7.78	0	0.00	7.78	2	12,816	0.02%
2018/01/29	2	7.77	2	7.80	7.78	0	12,873	0.00%
2018/01/26	10	7.83	10	7.81	7.81	0	12,826	0.00%
2018/01/24	5	7.80	0	0.00	7.79	5	12,664	0.04%
2018/01/23	0	0.00	1	7.88	7.84	-1	12,586	-0.01%
2018/01/22	1	7.86	0	0.00	7.85	1	12,576	0.01%
2018/01/19	25	8.00	0	0.00	7.96	25	12,690	0.20%
2018/01/15	0	0.00	100	8.16	8.14	-100	12,409	-0.81%
2018/01/12	7	8.09	0	0.00	8.10	7	12,611	0.06%
2018/01/11	1	8.11	0	0.00	8.10	1	12,525	0.01%
2018/01/10	0	0.00	2	8.30	8.21	-2	12,433	-0.02%
2018/01/08	0	0.00	3	8.22	8.16	-3	12,073	-0.02%
2018/01/05	1	8.10	1	8.08	8.09	0	11,977	0.00%
2018/01/03	0	0.00	2	8.23	8.17	-2	12,108	-0.02%