中工 (2515)-國泰-忠孝券商分點個股進出

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
10.90
漲跌
▼0.05
漲幅
-0.46%
成交量
3,934張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中工 (2515)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/12/16	0.2	11.00	0	0.00	10.95	0.2	8,040	0.00%
2024/12/13	3	10.95	0	0.00	11.00	3	8,245	0.04%
2024/12/12	1	11.30	4	11.20	11.15	-3	8,294	-0.04%
2024/12/11	1.1	11.41	21	11.47	11.40	-19.9	8,260	-0.24%
2024/12/09	0.1	11.35	17	11.32	11.30	-17	8,282	-0.20%
2024/12/06	0.1	11.25	0	0.00	11.30	0.1	8,353	0.00%
2024/12/02	0	0.00	1	11.15	11.10	-1	9,209	-0.01%
2024/11/29	0	0.00	1	11.15	11.25	-1	9,736	-0.01%
2024/11/27	21	11.21	23	11.05	11.10	-2	10,240	-0.02%
2024/11/26	21	11.40	0	0.00	11.25	21	10,365	0.20%
2024/11/25	0	0.00	4	11.30	11.40	-4	10,563	-0.04%
2024/11/22	1	11.10	2	11.18	11.15	-1	10,632	-0.01%
2024/11/21	4	10.90	4	10.80	10.90	0	10,634	0.00%
2024/11/20	4	10.80	4	10.95	10.80	0	10,798	0.00%
2024/11/19	9	10.84	6	10.82	10.90	3	10,939	0.03%
2024/11/18	5	10.75	5	10.91	10.75	0	11,213	0.00%
2024/11/15	3.1	10.91	3	10.93	10.85	0.1	11,292	0.00%
2024/11/14	1.5	10.55	1	10.40	10.40	0.5	11,247	0.00%
2024/11/13	10	10.60	0	0.00	10.70	10	11,261	0.09%
2024/11/12	1.1	10.71	14	10.75	10.65	-12.9	11,321	-0.11%
2024/11/11	0.1	10.90	2	10.95	10.95	-1.9	11,310	-0.02%
2024/11/08	1.6	10.96	0	0.00	10.90	1.6	11,375	0.01%
2024/11/07	1.1	11.10	3	11.15	11.15	-2	11,538	-0.02%
2024/11/06	4.1	10.90	10	10.95	10.90	-5.9	11,676	-0.05%
2024/11/05	6	11.00	8	11.00	11.00	-2	12,008	-0.02%
2024/11/04	20	11.00	31	10.97	11.00	-11	12,552	-0.09%
2024/11/01	2.1	10.90	3	10.93	11.10	-0.9	13,153	-0.01%
2024/10/30	6	10.82	1	10.90	10.85	5	13,765	0.04%
2024/10/29	16	10.94	2	11.00	10.90	14	14,595	0.10%
2024/10/28	5.6	11.11	6	11.18	11.10	-0.5	14,697	0.00%
2024/10/25	0	0.00	1	11.15	11.15	-1	14,923	-0.01%
2024/10/24	5.4	11.22	5	11.32	11.15	0.4	15,525	0.00%
2024/10/23	0	0.00	2	11.35	11.30	-2	15,774	-0.01%
2024/10/22	1	11.30	0	0.00	11.25	1	15,879	0.01%
2024/10/21	0	0.00	3	11.25	11.25	-3	16,233	-0.02%
2024/10/18	1	11.20	0	0.00	11.20	1	16,619	0.01%
2024/10/17	3.1	11.33	0	0.00	11.25	3.1	16,936	0.02%
2024/10/16	0	0.00	7	11.25	11.35	-7	17,727	-0.04%
2024/10/15	5	11.20	24	11.23	11.20	-19	17,802	-0.11%
2024/10/14	6.4	11.30	12	11.26	11.35	-5.7	17,920	-0.03%
2024/10/11	15	11.15	26	11.22	11.15	-11	18,109	-0.06%
2024/10/09	3.1	11.25	44	11.20	11.20	-40.9	18,147	-0.23%
2024/10/08	6.3	11.31	12	11.31	11.35	-5.7	18,189	-0.03%
2024/10/07	21	11.30	9	11.33	11.50	12	18,215	0.07%
2024/10/04	35	12.05	0	0.00	12.05	35	17,641	0.20%
2024/10/01	2	12.20	1	12.15	12.20	1	17,666	0.01%
2024/09/30	0	0.00	0	12.40	12.20	0	17,845	0.00%
2024/09/27	0	0.00	112	12.25	12.40	-112	17,949	-0.62%	大賣/鉅額交易
2024/09/26	20.2	12.10	53	12.11	12.05	-32.8	17,976	-0.18%
2024/09/25	60	12.14	40	12.30	12.15	20	18,103	0.11%
2024/09/24	8	12.11	2	12.10	12.05	6	18,122	0.03%
2024/09/23	34.1	12.18	125	12.17	12.15	-90.9	18,309	-0.50%	大賣/
2024/09/20	62.5	12.40	60.1	12.50	12.50	2.4	18,412	0.01%
2024/09/19	2	12.85	6	12.93	13.00	-4	18,213	-0.02%
2024/09/18	5.2	13.03	5	13.00	12.80	0.2	18,317	0.00%
2024/09/16	27.1	13.16	28	13.21	13.20	-0.9	18,533	0.00%
2024/09/13	4	12.56	3	12.62	12.70	1	18,517	0.01%
2024/09/12	0	12.40	3	12.35	12.35	-3	18,723	-0.02%
2024/09/11	2	12.23	1	12.20	12.20	1	18,989	0.01%
2024/09/10	3.1	12.50	3	12.58	12.25	0.1	19,535	0.00%
2024/09/09	2.3	12.09	24	12.06	12.20	-21.7	19,933	-0.11%
2024/09/06	1	12.10	1	12.15	12.15	0	20,046	0.00%
2024/09/05	0	0.00	4	12.38	12.15	-4	20,249	-0.02%
2024/09/04	9.2	12.10	9	12.21	12.05	0.2	21,026	0.00%
2024/09/03	35.3	12.82	6	12.72	12.50	29.3	21,486	0.14%
2024/09/02	6.5	12.89	33.3	12.84	12.90	-26.8	21,519	-0.12%
2024/08/30	38	13.39	2	13.38	13.35	36	21,401	0.17%
2024/08/29	152.5	13.27	153.3	13.35	13.35	-0.8	22,049	0.00%	大買/大賣/
2024/08/28	6	13.86	0	13.90	13.75	6	22,367	0.03%
2024/08/27	26.3	13.77	25	14.04	14.00	1.3	23,019	0.01%
2024/08/26	7	13.76	144	13.80	13.70	-137	23,107	-0.59%	大賣/鉅額交易
2024/08/23	22	13.43	14	13.46	13.40	8	23,412	0.03%
2024/08/22	11	13.54	5.1	13.47	13.60	5.9	23,765	0.02%
2024/08/21	24	13.63	22	13.68	13.70	2	23,778	0.01%
2024/08/20	64.5	13.81	0.3	13.85	13.75	64.2	23,855	0.27%
2024/08/19	1	14.15	7.1	14.09	14.10	-6.1	23,950	-0.03%
2024/08/16	10	14.05	12	14.09	14.05	-2	24,143	-0.01%
2024/08/15	1	13.80	22	13.95	13.95	-21	24,422	-0.09%
2024/08/14	13.1	14.00	76	13.90	13.85	-62.9	24,714	-0.25%
2024/08/13	26.5	13.95	49	13.95	13.95	-22.5	25,085	-0.09%
2024/08/12	8	13.97	7	14.06	14.05	1	25,645	0.00%
2024/08/09	56.2	14.42	41	14.36	14.40	15.2	26,044	0.06%
2024/08/08	24	14.16	0	0.00	14.10	24	26,246	0.09%
2024/08/07	14.2	14.40	23.4	14.42	14.50	-9.2	26,447	-0.03%
2024/08/06	58.5	13.60	69.2	13.28	13.70	-10.8	26,432	-0.04%
2024/08/05	71.2	14.57	17	14.25	14.15	54.2	26,566	0.20%
2024/08/02	82.4	15.96	46.1	15.79	15.70	36.3	26,789	0.14%
2024/08/01	78.2	16.10	132.7	16.19	16.20	-54.5	27,469	-0.20%	大賣/
2024/07/31	17.5	15.67	56	15.69	15.70	-38.5	27,441	-0.14%
2024/07/30	23	15.36	32	15.53	15.60	-9	28,482	-0.03%
2024/07/29	190	15.59	49	15.64	15.30	141	29,902	0.47%	大買/鉅額交易
2024/07/26	16	15.36	80	15.25	15.40	-64	31,365	-0.20%
2024/07/23	13	15.31	409	15.31	15.35	-396	34,522	-1.15%	大賣/鉅額交易
2024/07/22	115	15.32	18.5	15.01	15.10	96.5	37,223	0.26%	大買/
2024/07/19	14	15.36	19.5	15.28	15.35	-5.5	39,670	-0.01%
2024/07/18	11.5	15.47	38.5	15.42	15.50	-27	41,097	-0.07%
2024/07/17	133.2	15.70	47.5	15.63	15.45	85.7	43,800	0.20%	大買/
2024/07/16	14.2	15.28	25	15.32	15.15	-10.8	48,784	-0.02%
2024/07/15	14	15.13	61	15.07	15.15	-47	53,691	-0.09%
2024/07/12	6.2	15.14	26	15.14	15.10	-19.8	56,252	-0.04%
2024/07/11	4	14.90	26	14.95	14.90	-22	56,493	-0.04%
2024/07/10	9	14.95	4	14.88	14.95	5	57,313	0.01%
2024/07/09	3.1	14.76	124	14.50	14.60	-120.9	57,682	-0.21%	大賣/鉅額交易
2024/07/08	29	14.89	3.5	14.99	14.85	25.6	57,812	0.04%
2024/07/05	11.2	15.04	0	0.00	15.05	11.2	58,244	0.02%
2024/07/04	14.1	14.91	4	15.05	15.05	10.1	59,959	0.02%
2024/07/03	13.4	14.88	2	14.88	14.85	11.4	61,000	0.02%
2024/07/02	3.7	14.79	4	14.76	14.80	-0.3	62,003	0.00%
2024/07/01	11	14.94	13.1	14.94	14.95	-2.1	63,705	0.00%
2024/06/28	17	14.86	3	14.90	14.80	14	65,577	0.02%
2024/06/27	19.2	14.87	8	14.88	14.75	11.2	65,956	0.02%
2024/06/26	16	15.16	0	0.00	15.05	16	66,007	0.02%
2024/06/25	3	15.13	3.2	15.26	15.30	-0.2	66,598	0.00%
2024/06/24	2.2	15.37	9	15.41	15.20	-6.8	68,181	-0.01%
2024/06/21	7.2	15.23	1	15.25	15.35	6.2	68,463	0.01%
2024/06/20	2.2	15.50	5	15.50	15.50	-2.8	68,376	0.00%
2024/06/19	27	15.56	3	15.57	15.50	24	68,339	0.04%
2024/06/18	12	15.73	6	15.78	15.70	6	68,310	0.01%
2024/06/17	19	15.93	1	15.80	15.80	18	68,264	0.03%
2024/06/14	19	16.41	26.1	16.54	16.35	-7.1	68,544	-0.01%
2024/06/13	6	15.93	39.4	16.07	16.05	-33.4	68,387	-0.05%
2024/06/12	60.4	15.87	8	15.87	15.90	52.4	68,314	0.08%
2024/06/11	68.6	16.67	8	16.99	16.20	60.6	68,167	0.09%
2024/06/07	20.2	17.11	17	17.11	17.05	3.2	67,470	0.00%
2024/06/06	43	16.63	7	16.66	16.65	36	66,789	0.05%
2024/06/05	84	16.81	35	16.73	16.75	49	66,556	0.07%
2024/06/04	192.8	16.82	54	16.80	16.90	138.8	66,470	0.21%	大買/鉅額交易
2024/06/03	31.4	16.45	92.8	16.47	16.90	-61.4	66,594	-0.09%
2024/05/31	419.5	16.49	71	16.49	16.35	348.5	66,491	0.52%	大買/鉅額交易
2024/05/30	22.3	16.16	20	16.06	16.05	2.3	65,795	0.00%
2024/05/29	35.5	15.97	14	16.16	16.10	21.5	65,470	0.03%
2024/05/28	14	15.93	7	15.84	15.90	7	65,016	0.01%
2024/05/27	22.4	15.63	10.4	15.61	15.60	12	64,660	0.02%
2024/05/24	14.1	15.35	6	15.65	15.65	8.1	64,568	0.01%
2024/05/23	11	15.38	28	15.36	15.35	-17	64,418	-0.03%
2024/05/22	13	15.61	27	15.60	15.65	-14	64,264	-0.02%
2024/05/21	8	15.69	81	15.71	15.65	-73	64,167	-0.11%
2024/05/20	10	16.13	13.6	16.13	16.10	-3.6	64,168	-0.01%
2024/05/17	19	16.21	11	16.23	16.30	8	64,104	0.01%
2024/05/16	69	16.11	28.4	16.09	16.05	40.6	64,593	0.06%
2024/05/15	5.3	15.92	12	16.03	15.85	-6.7	64,408	-0.01%
2024/05/14	33.2	16.01	10.5	15.98	15.95	22.7	64,151	0.04%
2024/05/13	44.2	15.99	55	15.95	16.05	-10.8	63,775	-0.02%
2024/05/10	25.2	16.20	7	16.23	16.15	18.2	63,456	0.03%
2024/05/09	143.3	16.47	7	16.44	16.10	136.3	63,158	0.22%	大買/鉅額交易
2024/05/08	7	16.20	52.2	16.13	16.40	-45.2	62,503	-0.07%
2024/05/07	90.2	16.76	65.7	16.75	16.50	24.5	61,674	0.04%
2024/05/06	31	17.19	56	17.24	17.20	-25	60,357	-0.04%
2024/05/03	132.1	17.48	23	17.47	17.45	109.1	59,571	0.18%	大買/鉅額交易
2024/05/02	250.6	17.92	104	18.09	17.65	146.6	58,370	0.25%	大買/大賣/鉅額交易
2024/04/30	161.3	18.05	36.2	17.94	17.70	125.1	56,762	0.22%	大買/鉅額交易
2024/04/29	189.6	18.57	146.1	18.81	18.70	43.4	54,709	0.08%	大買/大賣/
2024/04/26	86	17.71	139.1	17.88	18.00	-53.1	51,423	-0.10%	大賣/
2024/04/25	146	17.47	190	17.47	17.40	-44	48,615	-0.09%	大買/大賣/
2024/04/24	66.1	16.88	101	16.93	16.85	-34.9	45,880	-0.08%	大賣/
2024/04/23	216.3	16.94	147.9	16.77	16.85	68.4	44,270	0.15%	大買/大賣/
2024/04/22	509.6	17.24	1,246.2	17.23	16.70	-736.6	41,457	-1.78%	大買/大賣/鉅額交易
2024/04/19	363	16.83	354.8	16.65	17.45	8.2	35,762	0.02%	大買/大賣/
2024/04/18	129	15.98	508.9	16.66	16.80	-379.9	30,884	-1.23%	大買/大賣/鉅額交易
2024/04/17	39	15.23	5	15.20	15.30	34	28,301	0.12%
2024/04/16	41.6	15.16	17	15.07	15.15	24.6	28,186	0.09%
2024/04/15	49	16.05	22	16.05	15.85	27	27,466	0.10%
2024/04/12	44.3	15.89	37	15.88	16.00	7.3	27,152	0.03%
2024/04/11	59	15.81	51	15.82	15.90	8	27,137	0.03%
2024/04/10	84.1	16.11	23.1	16.24	16.00	61	26,713	0.23%
2024/04/09	73.8	16.29	106	16.41	16.60	-32.2	25,244	-0.13%	大賣/
2024/04/08	34.1	16.06	122	15.99	16.05	-87.9	24,516	-0.36%	大賣/
2024/04/03	145	15.89	118	16.01	15.85	27	24,017	0.11%	大買/大賣/
2024/04/02	38	15.43	427	15.81	15.95	-389	22,330	-1.74%	大賣/鉅額交易
2024/04/01	11	14.36	16	14.42	14.50	-5	20,735	-0.02%
2024/03/29	4	13.99	11	14.03	14.15	-7	20,935	-0.03%
2024/03/28	67.1	14.11	15	14.28	14.10	52.1	21,398	0.24%
2024/03/27	111.1	14.06	66	13.95	14.10	45.1	22,234	0.20%	大買/
2024/03/26	8.1	13.35	9	13.37	13.25	-1	23,712	0.00%
2024/03/25	2.1	13.32	6	13.45	13.25	-3.9	26,259	-0.01%
2024/03/22	1	13.15	12.3	13.20	13.15	-11.3	27,720	-0.04%
2024/03/21	3	12.98	11.2	13.11	13.15	-8.2	27,945	-0.03%
2024/03/20	4	12.89	8	12.91	12.90	-4	28,800	-0.01%
2024/03/19	50	13.30	164	13.20	13.00	-114	29,893	-0.38%	大賣/鉅額交易
2024/03/18	1	12.55	46	12.87	13.00	-45	30,791	-0.15%
2024/03/15	3.1	12.30	2	12.38	12.35	1.1	30,495	0.00%
2024/03/14	1.1	12.35	1	12.40	12.40	0.1	30,438	0.00%
2024/03/13	12	12.45	1	12.50	12.45	11	30,265	0.04%
2024/03/12	13	12.70	4	12.71	12.65	9	30,117	0.03%
2024/03/08	19	12.82	13	12.73	12.65	6	30,362	0.02%
2024/03/07	43	12.83	84	13.10	12.85	-41	30,125	-0.14%
2024/03/06	32	12.62	25.4	12.86	12.80	6.6	29,285	0.02%
2024/03/05	2.4	12.21	12	12.27	12.35	-9.6	28,783	-0.03%
2024/03/04	1.6	12.28	0	0.00	12.25	1.6	28,766	0.01%
2024/03/01	0.3	12.30	3	12.30	12.30	-2.7	28,842	-0.01%
2024/02/29	1.3	12.22	1	12.25	12.20	0.3	28,864	0.00%
2024/02/27	1.3	12.20	1	12.25	12.20	0.3	28,906	0.00%
2024/02/26	5	12.11	33	12.15	12.10	-28	28,985	-0.10%
2024/02/23	132.9	12.29	54	12.15	12.15	78.9	29,023	0.27%	大買/
2024/02/22	42	12.38	2.4	12.45	12.35	39.6	28,860	0.14%
2024/02/21	49	12.52	4.7	12.55	12.45	44.3	28,754	0.15%
2024/02/20	228.3	12.52	26	12.52	12.65	202.3	28,512	0.71%	大買/鉅額交易
2024/02/19	217.4	12.27	18	12.30	12.35	199.4	28,234	0.71%	大買/鉅額交易
2024/02/16	13.2	12.65	1.9	12.74	12.65	11.3	27,363	0.04%
2024/02/15	14.4	12.71	3.8	12.69	12.75	10.6	27,067	0.04%
2024/02/05	13	12.36	7	12.32	12.35	6	26,921	0.02%
2024/02/02	7.3	12.32	1	12.35	12.40	6.3	26,960	0.02%
2024/02/01	3	12.42	0	0.00	12.35	3	27,142	0.01%
2024/01/31	26	12.33	0	0.00	12.30	26	27,368	0.10%
2024/01/30	24.1	12.39	0.2	12.60	12.40	23.9	28,043	0.09%
2024/01/29	5.3	12.47	3.5	12.56	12.50	1.9	28,175	0.01%
2024/01/26	1.3	12.38	0	0.00	12.35	1.3	28,186	0.00%
2024/01/25	29.3	12.43	1	12.50	12.35	28.3	28,249	0.10%
2024/01/24	4	12.51	0	0.00	12.50	4	28,289	0.01%
2024/01/22	57.2	12.54	21	12.55	12.55	36.2	28,702	0.13%
2024/01/19	1	12.55	1	12.60	12.55	0	28,705	0.00%
2024/01/18	6	12.41	3	12.47	12.40	3	28,909	0.01%
2024/01/17	37	12.48	1	12.60	12.35	36	29,536	0.12%
2024/01/16	23.1	12.55	0	0.00	12.55	23.1	29,497	0.08%
2024/01/15	8	12.83	7	12.90	12.90	1	29,638	0.00%
2024/01/12	3	12.88	0	0.00	12.85	3	29,921	0.01%
2024/01/11	20.4	12.95	0	0.00	12.95	20.4	30,023	0.07%
2024/01/10	108	13.03	18	12.96	13.00	90	30,465	0.30%	大買/
2024/01/09	31	13.28	42	13.21	13.30	-11	31,549	-0.03%
2024/01/08	4	13.48	11	13.51	13.50	-7	33,909	-0.02%
2024/01/05	14.4	13.44	52	13.40	13.45	-37.6	34,337	-0.11%
2024/01/04	3	13.20	1	13.25	13.25	2	33,995	0.01%
2024/01/03	51	13.35	41	13.41	13.35	10	33,950	0.03%
2024/01/02	39.2	13.56	212	13.44	13.50	-172.8	33,608	-0.51%	大賣/鉅額交易
2023/12/29	133	13.38	72	13.63	13.30	61	33,103	0.18%	大買/
2023/12/28	22	13.30	1	13.30	13.30	21	32,475	0.06%
2023/12/27	25	13.38	11	13.55	13.35	14	32,331	0.04%
2023/12/26	92	13.35	11	13.49	13.30	81	31,976	0.25%
2023/12/25	423	13.58	7	13.66	13.50	416	31,396	1.32%	大買/鉅額交易
2023/12/22	400	13.80	13.3	13.95	13.65	386.7	30,835	1.25%	大買/鉅額交易
2023/12/21	265.1	13.82	55	14.17	14.25	210.1	29,300	0.72%	大買/鉅額交易
2023/12/20	92.1	12.77	43	12.98	13.40	49.1	26,328	0.19%
2023/12/19	29.1	12.33	23	12.27	12.50	6.1	23,347	0.03%
2023/12/18	10	12.10	4	12.15	12.00	6	21,634	0.03%
2023/12/15	23	12.14	18.2	12.20	12.20	4.8	21,265	0.02%
2023/12/14	128.1	12.17	101	11.85	11.90	27.1	20,182	0.13%	大買/大賣/
2023/12/13	59	11.80	13	11.82	11.90	46	18,847	0.24%
2023/12/12	1	11.20	0	0.00	11.20	1	17,084	0.01%
2023/12/11	4	11.18	0	0.00	11.20	4	17,000	0.02%
2023/12/08	1	11.05	0	0.00	11.05	1	16,888	0.01%
2023/12/07	3.1	11.14	0	0.00	11.10	3.1	16,815	0.02%
2023/12/06	4	11.30	41	11.40	11.30	-37	16,755	-0.22%
2023/12/05	7	10.98	3	10.97	11.05	4	16,510	0.02%
2023/11/29	42	11.18	0	0.00	11.15	42	16,185	0.26%
2023/11/28	1	11.30	0	0.00	11.25	1	16,196	0.01%
2023/11/22	0	0.00	3	11.40	11.40	-3	15,609	-0.02%
2023/11/21	0	0.00	1	11.40	11.35	-1	15,480	-0.01%
2023/11/20	0.2	11.35	0	0.00	11.25	0.2	15,397	0.00%
2023/11/17	2	11.20	0	0.00	11.25	2	15,328	0.01%
2023/11/15	0	0.00	2	11.30	11.30	-2	15,187	-0.01%
2023/11/14	0.2	11.35	5.1	11.25	11.25	-4.9	15,093	-0.03%
2023/11/13	11	11.40	0	0.00	11.40	11	14,989	0.07%
2023/11/10	4	11.65	5	11.60	11.60	-1	14,931	-0.01%
2023/11/09	0	0.00	0.1	11.49	11.40	-0.1	14,957	0.00%
2023/11/08	10	11.80	26	11.69	11.60	-16	14,866	-0.11%
2023/11/07	3	11.99	26	11.99	11.85	-23	14,658	-0.16%
2023/11/06	6	11.80	2	11.85	11.80	4	14,042	0.03%
2023/11/03	0	0.00	0.1	11.70	11.80	-0.1	13,907	0.00%
2023/11/02	0.1	11.70	6	11.75	11.75	-6	13,830	-0.04%
2023/11/01	0	11.65	0.1	11.55	11.65	-0.1	13,752	0.00%
2023/10/31	6	11.65	7.9	11.79	11.70	-1.8	13,695	-0.01%
2023/10/30	0.1	11.73	1.1	11.65	11.75	-1	13,471	-0.01%
2023/10/27	0.1	11.85	2	11.85	11.70	-1.9	13,285	-0.01%
2023/10/26	2	11.90	2	11.70	11.70	0	13,200	0.00%
2023/10/25	0.1	11.95	1.1	11.90	11.95	-1	12,951	-0.01%
2023/10/24	0.2	11.60	0	0.00	11.65	0.2	12,296	0.00%
2023/10/23	7.1	11.65	2	11.70	11.60	5.1	12,194	0.04%
2023/10/20	1.9	11.24	3.1	11.49	11.35	-1.2	11,877	-0.01%
2023/10/18	55	11.55	58	11.61	11.65	-3	11,544	-0.03%
2023/10/17	16.1	11.66	26	11.46	11.85	-9.9	11,463	-0.09%
2023/10/16	100	11.87	98	11.79	11.50	2	10,271	0.02%
2023/10/13	25	11.15	3	11.15	11.15	22	8,274	0.27%
2023/10/03	10	10.70	0	0.00	10.65	10	8,435	0.12%
2023/10/02	0	0.00	1	10.80	10.70	-1	8,479	-0.01%
2023/09/27	12	10.77	10	10.80	10.70	2	8,568	0.02%
2023/09/26	0	0.00	22	10.64	10.65	-22	8,654	-0.25%
2023/09/25	3	10.45	9	10.55	10.55	-6	8,588	-0.07%
2023/09/21	0	0.00	5	10.25	10.15	-5	8,489	-0.06%
2023/09/20	5	10.25	15	10.18	10.15	-10	8,516	-0.12%
2023/09/15	0	0.00	1	10.20	10.15	-1	8,928	-0.01%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/13	5	10.10	0	0.00	10.20	5	9,227	0.05%
2023/09/12	1	10.10	0	10.10	10.10	1	9,427	0.01%
2023/09/11	1	10.10	0	0.00	10.10	1	9,656	0.01%
2023/09/07	1	10.15	0	0.00	10.15	1	10,449	0.01%
2023/09/06	1	10.20	0	0.00	10.20	1	10,911	0.01%
2023/09/05	2	10.45	2	10.30	10.30	0	11,595	0.00%
2023/09/01	5	10.20	1	10.20	10.25	4	12,849	0.03%
2023/08/23	0	10.05	0	0.00	10.00	0	19,664	0.00%
2023/08/22	1	9.95	0	0.00	9.86	1	19,766	0.01%
2023/08/21	0	9.99	0	0.00	9.98	0	19,727	0.00%
2023/08/18	0	10.08	1	10.05	9.99	-1	19,827	0.00%
2023/08/17	1	9.84	3.5	10.00	10.05	-2.5	19,946	-0.01%
2023/08/16	5.2	9.94	10	9.99	9.99	-4.8	20,106	-0.02%
2023/08/15	0	0.00	5	10.05	10.05	-5	20,136	-0.02%
2023/08/14	2.1	9.84	20	9.85	9.73	-18	20,272	-0.09%
2023/08/08	0.2	10.25	0	0.00	10.20	0.2	20,371	0.00%
2023/08/04	0	0.00	1	10.25	10.25	-1	20,669	0.00%
2023/08/02	22	10.25	1	10.25	10.10	21	20,711	0.10%
2023/08/01	0	10.10	0	0.00	10.10	0	20,679	0.00%
2023/07/31	21	10.05	6	10.15	10.05	15	20,887	0.07%
2023/07/26	1	9.87	0	0.00	9.85	1	20,931	0.00%
2023/07/25	4	9.92	0	0.00	9.90	4	21,056	0.02%
2023/07/24	6	9.87	0	0.00	9.92	6	21,084	0.03%
2023/07/21	5	10.15	0	0.00	10.10	5	21,144	0.02%
2023/07/20	0	0.00	1	10.60	10.40	-1	21,338	0.00%
2023/07/19	0	0.00	66	11.10	11.10	-66	21,033	-0.31%
2023/07/18	108.5	11.25	0	0.00	11.05	108.5	21,439	0.51%	大買/鉅額交易
2023/07/17	11	11.35	0	11.35	11.40	11	21,357	0.05%
2023/07/14	5	11.25	2	11.30	11.25	3	21,842	0.01%
2023/07/12	0	0.00	10	11.30	11.25	-10	23,698	-0.04%
2023/07/11	11	11.37	22	11.35	11.40	-11	25,030	-0.04%
2023/07/10	11	11.05	0	0.00	11.15	11	27,997	0.04%
2023/07/07	1	11.15	0	0.00	11.15	1	28,977	0.00%
2023/07/05	0	0.00	10	11.35	11.30	-10	29,110	-0.03%
2023/07/04	4	11.18	0	0.00	11.10	4	28,899	0.01%
2023/07/03	0	0.00	15	11.26	11.20	-15	28,571	-0.05%
2023/06/30	0	0.00	2	11.05	11.10	-2	28,511	-0.01%
2023/06/29	0	0.00	6	11.05	11.10	-6	28,513	-0.02%
2023/06/28	0.1	10.95	0	0.00	10.95	0.1	28,445	0.00%
2023/06/27	6	11.04	100	11.05	10.95	-94	28,408	-0.33%
2023/06/26	20	11.24	0	0.00	11.20	20	28,144	0.07%
2023/06/21	4	11.24	0	0.00	11.25	4	28,099	0.01%
2023/06/20	6	11.23	0	0.00	11.15	6	27,961	0.02%
2023/06/19	8	11.25	2	11.30	11.20	6	27,838	0.02%
2023/06/16	10	11.25	10	11.25	11.25	0	27,719	0.00%
2023/06/15	12.5	11.21	10	11.25	11.20	2.5	27,555	0.01%
2023/06/14	24	11.35	31	11.25	11.20	-7	27,349	-0.03%
2023/06/13	51	11.38	37	11.31	11.40	14	27,144	0.05%
2023/06/12	30	11.60	32	11.62	11.55	-2	26,812	-0.01%
2023/06/09	54	11.42	39	11.48	11.50	15	26,535	0.06%
2023/06/08	40	11.28	35	11.26	11.25	5	25,848	0.02%
2023/06/07	17	11.46	24	11.57	11.35	-7	25,447	-0.03%
2023/06/06	18	11.61	8	11.59	11.60	10	24,502	0.04%
2023/06/05	43	11.42	48	11.48	11.50	-5	23,277	-0.02%
2023/06/02	32	11.26	17	11.52	11.20	15	22,239	0.07%
2023/06/01	37	11.44	117	11.31	11.30	-80	21,415	-0.37%	大賣/
2023/05/31	61	11.05	165	11.00	11.45	-104	19,741	-0.53%	大賣/鉅額交易
2023/05/30	1	10.50	11	10.41	10.45	-10	17,801	-0.06%
2023/05/29	11	10.25	0	0.00	10.25	11	17,529	0.06%
2023/05/23	11	10.64	1	10.45	10.45	10	17,232	0.06%
2023/05/22	52	10.45	11	10.50	10.60	41	17,093	0.24%
2023/05/17	0	0.00	1	10.30	10.30	-1	16,517	-0.01%
2023/05/16	8	10.36	51	10.27	10.35	-43	16,373	-0.26%
2023/05/15	1	10.10	6	10.13	10.15	-5	16,191	-0.03%
2023/05/12	1	10.15	1	10.20	10.25	0	16,091	0.00%
2023/05/11	26	10.25	0	0.00	10.10	26	16,037	0.16%
2023/05/10	0	10.45	2	10.40	10.45	-2	15,793	-0.01%
2023/05/09	0	0.00	2	10.40	10.30	-2	15,701	-0.01%
2023/05/08	0	0.00	2	10.45	10.40	-2	15,613	-0.01%
2023/05/05	8	10.46	61	10.52	10.50	-53	15,587	-0.34%
2023/05/04	14	10.38	5	10.40	10.40	9	15,334	0.06%
2023/05/03	0	0.00	2	10.50	10.35	-2	15,248	-0.01%
2023/05/02	1	10.40	0	0.00	10.35	1	15,154	0.01%
2023/04/28	1.1	10.31	46	10.40	10.45	-44.9	15,050	-0.30%
2023/04/27	5	10.20	0	0.00	10.25	5	14,811	0.03%
2023/04/26	3	10.17	3	10.17	10.30	0	14,661	0.00%
2023/04/25	3	10.02	3	10.08	10.05	0	14,337	0.00%
2023/04/24	70	10.38	0	0.00	10.35	70	13,900	0.50%
2023/04/21	9	10.32	7	10.35	10.15	2	13,650	0.01%
2023/04/20	58	10.53	5	10.45	10.40	53	12,939	0.41%
2023/04/19	33	10.58	11.1	10.64	10.55	22	12,420	0.18%
2023/04/18	28.1	10.98	2	10.70	10.85	26.1	11,589	0.23%
2023/04/17	25	11.03	39	11.08	11.30	-14	10,708	-0.13%
2023/04/14	38.1	10.89	30	10.81	10.80	8.1	9,511	0.09%
2023/04/13	177	11.32	64.7	11.25	11.15	112.3	8,058	1.39%	大買/鉅額交易
2023/04/12	16	10.12	24.3	10.43	10.60	-8.3	4,749	-0.18%
2023/04/11	0	0.00	9.3	9.56	9.65	-9.3	3,528	-0.26%
2023/04/07	5	9.25	1	9.24	9.26	4	3,142	0.13%
2023/03/31	0	9.22	0	0.00	9.26	0	3,061	0.00%
2023/03/30	0	0.00	1	9.22	9.22	-1	2,984	-0.03%
2023/03/27	0	9.14	0	0.00	9.13	0	2,873	0.00%
2023/03/24	0	0.00	2	9.12	9.14	-2	2,866	-0.07%
2023/03/22	1	9.25	0	0.00	9.24	1	2,791	0.04%
2023/03/21	1	9.17	11	9.19	9.19	-10	2,745	-0.36%
2023/03/15	2	9.26	1	9.09	9.07	1	2,623	0.04%
2023/03/14	2	9.17	3	9.06	8.94	-1	2,458	-0.04%
2023/03/13	1	8.69	0	0.00	8.69	1	2,228	0.04%
2023/03/10	0.4	8.81	14	8.76	8.78	-13.6	2,234	-0.61%
2023/03/09	0	0.00	1.6	8.85	8.85	-1.6	2,266	-0.07%
2023/03/06	5	8.84	0	0.00	8.84	5	2,309	0.22%
2023/03/03	9	8.78	0	0.00	8.79	9	2,306	0.39%
2023/02/23	0.4	8.79	0	0.00	8.79	0.4	2,235	0.02%
2023/02/21	0	8.68	0	0.00	8.74	0	2,183	0.00%
2023/02/15	1	8.50	0	0.00	8.51	1	2,261	0.04%
2023/02/14	0.5	8.64	0	0.00	8.57	0.5	2,252	0.02%
2023/02/09	3	8.67	0	0.00	8.65	3	2,237	0.13%
2023/02/07	0.1	8.65	0	0.00	8.65	0.1	2,200	0.00%
2023/02/06	1	8.58	1	8.61	8.61	0	2,204	0.00%
2023/02/03	4.1	8.52	0	0.00	8.60	4.1	2,185	0.19%
2023/02/01	1	8.46	0	0.00	8.48	1	2,125	0.05%
2023/01/31	0.5	8.37	0	0.00	8.38	0.5	2,102	0.02%
2023/01/17	0.3	8.25	0	0.00	8.23	0.3	2,113	0.01%
2023/01/16	5.5	8.23	0	0.00	8.23	5.5	2,140	0.26%
2023/01/10	0.3	8.24	0	0.00	8.22	0.3	2,398	0.01%
2023/01/05	2.2	8.19	0	0.00	8.18	2.2	2,639	0.08%
2022/12/30	0.2	8.20	0	0.00	8.14	0.2	2,748	0.01%
2022/12/29	0.2	8.14	0	0.00	8.12	0.2	2,774	0.01%
2022/12/23	0.2	8.32	0	0.00	8.25	0.2	2,863	0.01%
2022/12/20	0	0.00	11	8.26	8.26	-11	3,035	-0.36%
2022/12/12	10	8.43	0	0.00	8.43	10	3,462	0.29%
2022/12/06	0.1	8.32	0	0.00	8.22	0.1	3,529	0.00%
2022/12/02	0.2	8.37	0	0.00	8.34	0.2	3,532	0.01%
2022/12/01	0	0.00	20	8.37	8.38	-20	3,523	-0.57%
2022/11/30	0	0.00	2	8.34	8.27	-2	3,507	-0.06%
2022/11/24	0	0.00	22	8.19	8.19	-22	3,480	-0.63%
2022/11/18	3	8.10	0	0.00	8.09	3	3,588	0.08%
2022/11/16	9.1	8.17	0	0.00	8.05	9.1	3,709	0.25%
2022/11/15	0	0.00	5	8.24	8.23	-5	3,700	-0.14%
2022/11/11	0	0.00	2	8.18	8.21	-2	3,739	-0.05%
2022/11/09	0	0.00	1	8.19	8.18	-1	3,773	-0.03%
2022/11/07	1	8.14	0	8.17	8.18	1	3,834	0.02%
2022/11/04	2	8.05	0	0.00	8.13	2	3,859	0.05%
2022/10/28	10	7.92	0	0.00	7.91	10	3,850	0.26%
2022/10/24	0	0.00	0.1	7.76	7.66	-0.1	3,924	0.00%
2022/10/20	0	0.00	1	7.86	7.81	-1	3,877	-0.03%
2022/10/19	1.1	7.75	0	0.00	7.76	1.1	3,682	0.03%
2022/10/14	1	7.76	0	0.00	7.62	1	3,589	0.03%
2022/10/13	0.2	7.69	0	0.00	7.55	0.2	3,534	0.00%
2022/10/06	0.2	8.09	0	0.00	8.08	0.2	3,358	0.01%
2022/10/05	5	8.06	5	8.13	8.05	0	3,366	0.00%
2022/10/04	0	0.00	0	8.05	8.08	0	3,362	0.00%
2022/09/28	0	8.03	0	0.00	7.91	0	3,283	0.00%
2022/09/27	2	8.00	0	0.00	8.03	2	3,241	0.06%
2022/09/23	3.3	8.38	0	0.00	8.35	3.3	3,175	0.10%
2022/09/22	0.3	8.48	0	0.00	8.48	0.3	3,142	0.01%
2022/09/21	1.4	9.02	20	9.01	9.00	-18.6	3,060	-0.61%
2022/09/20	0.2	9.11	0	0.00	9.07	0.2	2,906	0.01%
2022/09/15	10.1	9.09	0	0.00	9.09	10.1	2,859	0.35%
2022/09/14	9	9.12	0	0.00	9.11	9	2,835	0.32%
2022/09/13	0	9.27	0	0.00	9.23	0	2,818	0.00%
2022/09/12	5	9.23	0	0.00	9.23	5	2,881	0.17%
2022/09/08	0	0.00	1	9.18	9.18	-1	2,917	-0.03%
2022/09/06	0	0.00	15	9.16	9.13	-15	2,917	-0.51%
2022/09/02	0.2	9.22	0	0.00	9.20	0.2	3,010	0.01%
2022/09/01	11	9.34	0	0.00	9.35	11	2,994	0.37%
2022/08/31	0	0.00	10	9.35	9.37	-10	2,992	-0.33%
2022/08/30	0	0.00	1	9.34	9.34	-1	2,985	-0.03%
2022/08/29	5	9.27	0	0.00	9.29	5	2,980	0.17%
2022/08/26	0	0.00	7	9.42	9.45	-7	2,975	-0.24%
2022/08/25	0.1	9.35	0	0.00	9.33	0.1	2,958	0.00%
2022/08/24	20	9.38	0	0.00	9.35	20	2,974	0.67%
2022/08/23	6	9.23	60	9.23	9.24	-54	2,891	-1.87%
2022/08/22	10	9.27	20	9.28	9.27	-10	2,924	-0.34%
2022/08/19	0	0.00	12	9.28	9.28	-12	2,920	-0.41%
2022/08/18	0	0.00	30	9.18	9.29	-30	2,923	-1.03%
2022/08/17	0	0.00	0.1	9.20	9.19	-0.1	2,880	0.00%
2022/08/15	0	0.00	10	9.14	9.15	-10	2,852	-0.35%
2022/08/12	3	9.06	0.2	9.08	9.12	2.8	2,824	0.10%
2022/08/08	0	0.00	18	8.84	8.92	-18	2,858	-0.63%
2022/08/05	0	0.00	3	8.86	8.90	-3	2,886	-0.10%
2022/08/04	1	8.69	2	8.89	8.76	-1	2,964	-0.03%
2022/08/03	1	8.83	0	0.00	8.82	1	2,989	0.03%
2022/08/02	1	8.95	0	0.00	8.92	1	3,001	0.03%
2022/07/29	0	0.00	3	8.84	8.83	-3	3,103	-0.10%
2022/07/27	0	0.00	1	8.78	8.77	-1	3,160	-0.03%
2022/07/22	5	8.68	3	8.68	8.68	2	3,286	0.06%
2022/07/19	0	0.00	1	8.79	8.72	-1	3,533	-0.03%
2022/07/18	0	0.00	1	8.71	8.67	-1	3,579	-0.03%
2022/07/15	1	8.72	0	0.00	8.69	1	3,630	0.03%
2022/07/13	1	8.53	25	8.60	8.58	-24	3,803	-0.63%
2022/07/12	0.2	8.40	0	0.00	8.37	0.2	4,031	0.00%
2022/07/11	3	8.56	0	0.00	8.56	3	4,141	0.07%
2022/07/07	30	8.44	0	0.00	8.52	30	4,508	0.67%
2022/07/05	35	8.50	0	0.00	8.61	35	4,827	0.73%
2022/07/01	35	8.52	10	8.52	8.46	25	5,674	0.44%
2022/06/29	0	8.84	0	0.00	8.85	0	6,409	0.00%
2022/06/28	0	0.00	2	8.82	8.81	-2	6,577	-0.03%
2022/06/22	10.2	8.69	0	0.00	8.60	10.2	7,522	0.14%
2022/06/20	2.1	8.59	0	0.00	8.55	2.1	8,247	0.03%
2022/06/17	2.5	8.81	0	0.00	8.83	2.5	8,829	0.03%
2022/06/16	0.1	8.96	1	8.93	8.89	-0.9	9,012	-0.01%
2022/06/15	10.1	9.00	0	0.00	8.96	10.1	9,296	0.11%
2022/06/13	4	8.96	0	0.00	8.95	4	9,884	0.04%
2022/05/27	0	0.00	21	9.17	9.16	-21	9,906	-0.21%
2022/05/26	0	0.00	6	9.14	9.11	-6	9,917	-0.06%
2022/05/25	0	0.00	0	9.12	9.11	0	9,930	0.00%
2022/05/23	1	9.15	0	0.00	9.13	1	9,977	0.01%
2022/05/20	0	0.00	10	9.15	9.13	-10	10,016	-0.10%
2022/05/19	10	9.05	0	0.00	9.08	10	10,052	0.10%
2022/05/18	0	0.00	1	9.11	9.18	-1	10,045	-0.01%
2022/05/17	0	0.00	1	9.07	9.06	-1	10,030	-0.01%
2022/05/16	5	9.00	0	0.00	9.04	5	10,037	0.05%
2022/05/13	5	9.00	0	0.00	9.04	5	10,025	0.05%
2022/05/12	2.1	8.98	0	0.00	8.91	2.1	10,052	0.02%
2022/05/11	1	9.03	0	0.00	9.06	1	9,985	0.01%
2022/05/10	16	8.97	1	9.14	9.16	15	9,968	0.15%
2022/05/09	1	9.03	2	9.06	9.03	-1	10,000	-0.01%
2022/05/05	5	9.55	0	0.00	9.55	5	9,954	0.05%
2022/05/04	2	9.53	0	0.00	9.55	2	9,956	0.02%
2022/05/03	2	9.44	0	0.00	9.47	2	10,018	0.02%
2022/04/28	0	0.00	6	9.48	9.51	-6	10,089	-0.06%
2022/04/27	0	0.00	3	9.31	9.35	-3	10,096	-0.03%
2022/04/26	6	9.56	0	0.00	9.49	6	10,025	0.06%
2022/04/20	1	9.62	1	9.68	9.62	0	10,489	0.00%
2022/04/18	8	9.66	45	9.74	9.59	-37	10,461	-0.35%
2022/04/15	30	9.98	1	10.00	9.94	29	10,222	0.28%
2022/04/14	24	10.09	13	10.20	10.05	11	10,123	0.11%
2022/04/13	0	0.00	1	10.00	10.00	-1	9,836	-0.01%
2022/04/12	0	0.00	63	9.98	10.05	-63	9,793	-0.64%
2022/04/11	4	10.10	0	0.00	10.10	4	9,679	0.04%
2022/04/08	0	0.00	1	10.20	10.35	-1	9,514	-0.01%
2022/04/07	7.2	10.13	5	10.25	9.96	2.2	9,246	0.02%
2022/04/06	12	10.46	1	10.50	10.50	11	8,898	0.12%
2022/04/01	60	10.20	6	10.21	10.35	54	8,592	0.63%
2022/03/31	0	0.00	90	10.05	10.05	-90	8,145	-1.10%
2022/03/30	0	10.05	5	10.05	10.00	-5	7,978	-0.06%
2022/03/29	51	10.19	62	10.11	9.92	-11	7,810	-0.14%
2022/03/28	0	0.00	56.1	10.09	10.10	-56.1	7,491	-0.75%
2022/03/25	7	9.98	16	10.01	9.95	-9	7,206	-0.12%
2022/03/24	55.2	9.91	1	9.98	9.92	54.2	6,972	0.78%
2022/03/23	14	10.02	136	9.94	9.84	-122	6,748	-1.81%	大賣/鉅額交易
2022/03/22	45	9.80	50.2	9.77	9.93	-5.2	6,242	-0.08%
2022/03/21	0	0.00	2	9.43	9.45	-2	5,578	-0.04%
2022/03/18	10	9.39	3.1	9.33	9.43	6.9	5,365	0.13%
2022/03/17	30	9.22	1	9.27	9.21	29	5,096	0.57%
2022/03/16	2	9.17	20	9.21	9.16	-18	4,895	-0.37%
2022/03/14	0	9.01	1	9.04	9.04	-1	4,482	-0.02%
2022/03/10	0	0.00	4	8.82	8.81	-4	4,398	-0.09%
2022/03/08	1	8.71	38	8.63	8.62	-37	4,394	-0.84%
2022/03/07	2	8.71	0	0.00	8.74	2	4,350	0.05%
2022/03/04	36	8.92	0	0.00	8.92	36	4,324	0.83%
2022/03/02	0	0.00	10	8.94	8.94	-10	4,497	-0.22%
2022/03/01	5	8.90	0	0.00	8.95	5	4,520	0.11%
2022/02/25	12	8.81	0	0.00	8.82	12	4,520	0.27%
2022/02/24	2	8.85	1	8.86	8.82	1	4,541	0.02%
2022/02/22	1.1	8.93	0	8.94	8.97	1.1	4,553	0.02%
2022/02/21	35	9.07	0	0.00	9.06	35	4,643	0.75%
2022/02/17	6	9.00	1	9.01	9.01	5	4,684	0.11%
2022/02/16	0.1	9.01	0	0.00	9.05	0.1	4,789	0.00%
2022/02/15	5.2	9.01	0	0.00	8.97	5.2	4,826	0.11%
2022/02/11	0.1	9.11	6	9.12	9.11	-5.9	5,013	-0.12%
2022/02/10	0.1	9.07	7	9.11	9.12	-6.9	5,190	-0.13%
2022/02/09	30.1	9.09	2	9.14	9.14	28.1	5,533	0.51%
2022/02/08	0.2	9.06	5	9.08	9.09	-4.8	6,118	-0.08%
2022/01/26	22	8.81	0	0.00	8.77	22	6,277	0.35%
2022/01/25	2	8.75	2	8.80	8.80	0	6,280	0.00%
2022/01/24	0	0.00	1	8.88	8.88	-1	6,249	-0.02%
2022/01/21	1	9.05	0	0.00	8.96	1	6,188	0.02%
2022/01/20	0	0.00	10	9.11	9.14	-10	6,118	-0.16%
2022/01/19	2	9.09	0	0.00	9.07	2	6,063	0.03%
2022/01/18	3.2	9.05	4	9.13	9.05	-0.8	6,058	-0.01%
2022/01/17	3	9.28	16	9.15	9.14	-13	5,960	-0.22%
2022/01/14	10	9.20	1	9.19	9.19	9	5,781	0.16%
2022/01/13	13	9.19	1	9.20	9.18	12	5,749	0.21%
2022/01/12	10	9.05	1	9.00	9.05	9	5,542	0.16%
2022/01/11	0.2	8.92	29.4	8.95	8.92	-29.2	5,476	-0.53%
2022/01/10	0	0.00	10	8.95	8.92	-10	5,469	-0.18%
2022/01/07	20	8.99	0	0.00	8.93	20	5,480	0.36%
2022/01/06	4	9.00	2	8.95	8.96	2	5,450	0.04%
2022/01/04	0	0.00	3	8.97	8.95	-3	5,528	-0.05%
2022/01/03	0.3	8.99	0	0.00	8.97	0.3	5,519	0.01%
2021/12/30	0	0.00	4	9.09	9.06	-4	5,507	-0.07%
2021/12/29	0	0.00	1.2	9.03	9.07	-1.2	5,467	-0.02%
2021/12/28	1.1	8.94	0	0.00	8.93	1.1	5,328	0.02%
2021/12/27	0.1	8.92	0	0.00	8.92	0.1	5,360	0.00%
2021/12/24	0.1	8.85	11	8.85	8.88	-10.9	5,362	-0.20%
2021/12/23	1	8.82	0	0.00	8.85	1	5,377	0.02%
2021/12/22	0	0.00	3	8.84	8.83	-3	5,383	-0.06%
2021/12/21	10	8.84	0	0.00	8.85	10	5,379	0.19%
2021/12/14	0	0.00	1	8.86	8.78	-1	5,678	-0.02%
2021/12/10	0	0.00	2	8.80	8.79	-2	5,787	-0.03%
2021/12/09	0.1	8.89	1	8.86	8.86	-0.9	5,909	-0.02%
2021/12/08	0.1	8.91	0	0.00	8.85	0.1	6,237	0.00%
2021/12/07	2.2	8.80	0	0.00	8.86	2.2	6,252	0.04%
2021/12/03	0.1	8.81	0	0.00	8.78	0.1	6,265	0.00%
2021/12/02	1	8.77	0	0.00	8.75	1	6,292	0.02%
2021/11/29	1	8.80	0	0.00	8.77	1	6,390	0.02%
2021/11/26	1	8.88	0	0.00	8.88	1	6,453	0.02%
2021/11/24	0	0.00	1	9.00	9.03	-1	6,625	-0.02%
2021/11/22	0	0.00	3	9.09	9.08	-3	6,615	-0.05%
2021/11/19	31	9.11	1	9.13	9.12	30	6,676	0.45%
2021/11/18	0	0.00	2	9.15	9.12	-2	6,635	-0.03%
2021/11/15	1	8.94	0	0.00	8.94	1	6,501	0.02%
2021/11/12	0.1	9.10	1	9.08	9.08	-0.9	6,443	-0.01%
2021/11/11	1	9.18	8	9.12	9.09	-7	6,459	-0.11%
2021/11/10	11.1	9.20	1	9.17	9.13	10.1	6,443	0.16%
2021/11/09	4	9.04	0	0.00	9.07	4	6,288	0.06%
2021/11/08	16	9.23	4	9.25	9.15	12	6,103	0.20%
2021/11/05	16.4	9.25	6.1	9.36	9.39	10.3	5,776	0.18%
2021/11/04	2	8.99	7	9.05	9.01	-5	5,229	-0.10%
2021/11/02	0	8.86	0	0.00	8.80	0	5,014	0.00%
2021/11/01	0	0.00	2	8.87	8.88	-2	5,087	-0.04%
2021/10/28	0	0.00	0.8	8.80	8.83	-0.8	5,142	-0.02%
2021/10/27	0	0.00	1	8.79	8.77	-1	5,165	-0.02%
2021/10/25	1	8.75	0	0.00	8.76	1	5,189	0.02%
2021/10/22	1	8.89	14	8.82	8.83	-13	5,213	-0.25%
2021/10/21	0	0.00	1	8.80	9.04	-1	5,193	-0.02%
2021/10/18	0	0.00	1	8.59	8.60	-1	5,326	-0.02%
2021/10/12	0	0.00	45	8.66	8.57	-45	5,670	-0.79%
2021/10/08	0	0.00	23.2	8.55	8.48	-23.2	5,674	-0.41%
2021/10/07	1	8.39	0	0.00	8.45	1	5,766	0.02%
2021/10/06	2	8.35	0	0.00	8.25	2	5,905	0.03%
2021/10/04	22.1	8.52	10	8.40	8.37	12.1	6,067	0.20%
2021/10/01	44	8.59	0	0.00	8.53	44	6,069	0.72%
2021/09/30	0	0.00	19	8.72	8.69	-19	6,143	-0.31%
2021/09/29	20	8.60	1	8.66	8.63	19	6,200	0.31%
2021/09/27	0	0.00	0.5	8.73	8.70	-0.5	6,439	-0.01%
2021/09/23	0	0.00	1	8.64	8.58	-1	6,714	-0.01%
2021/09/22	1	8.65	0	8.70	8.64	1	6,740	0.01%
2021/09/17	4	9.02	2	9.13	9.08	2	6,739	0.03%
2021/09/16	6	9.07	11	9.07	9.03	-5	6,737	-0.07%
2021/09/15	1	9.11	5	9.11	9.08	-4	6,821	-0.06%
2021/09/14	3	9.07	5	9.13	9.08	-2	6,816	-0.03%
2021/09/13	5	9.09	31	9.05	9.11	-26	6,740	-0.39%
2021/09/10	2	8.96	0	0.00	8.96	2	6,525	0.03%
2021/09/09	1	8.85	0	0.00	8.84	1	6,543	0.02%
2021/09/08	1	8.86	0	0.00	8.83	1	6,607	0.02%
2021/09/06	15.1	8.85	0	0.00	8.83	15.1	6,657	0.23%
2021/09/03	0	0.00	80	8.94	8.91	-80	6,667	-1.20%
2021/09/02	61	8.88	5	8.91	8.82	56	6,701	0.84%
2021/09/01	67	8.94	57	9.00	8.95	10	6,683	0.15%
2021/08/31	1	8.99	80	8.96	8.98	-79	6,581	-1.20%
2021/08/30	0	0.00	240	8.85	8.92	-240	6,577	-3.65%	大賣/鉅額交易
2021/08/27	13	8.72	80	8.73	8.74	-67	6,514	-1.03%
2021/08/26	2	8.64	60	8.70	8.66	-58	6,702	-0.87%
2021/08/25	0	0.00	80	8.57	8.66	-80	6,919	-1.16%
2021/08/23	0	0.00	1	8.43	8.45	-1	7,014	-0.01%
2021/08/20	1	8.25	10	8.24	8.24	-9	7,203	-0.12%
2021/08/19	1	8.38	0	0.00	8.32	1	7,253	0.01%
2021/08/17	1	8.50	0	0.00	8.46	1	7,572	0.01%
2021/08/13	0	0.00	25	8.82	8.80	-25	7,637	-0.33%
2021/08/11	2	8.90	0	0.00	8.83	2	7,953	0.03%
2021/08/10	4	8.96	42	9.01	8.90	-38	8,251	-0.46%
2021/08/09	3	8.86	5	8.91	8.91	-2	8,716	-0.02%
2021/08/05	1	8.96	9	8.91	8.89	-8	9,344	-0.09%
2021/08/04	1	8.92	1	8.87	8.88	0	10,142	0.00%
2021/08/03	5	8.87	270	8.85	8.88	-265	10,686	-2.48%	大賣/鉅額交易
2021/07/29	11	8.76	12	8.83	8.78	-1	11,475	-0.01%
2021/07/23	1	8.82	119	8.85	8.90	-118	14,266	-0.83%	大賣/鉅額交易
2021/07/22	41	8.65	0	0.00	8.63	41	14,785	0.28%
2021/07/21	114	8.76	4	8.76	8.65	110	15,431	0.71%	大買/鉅額交易
2021/07/20	116	8.81	0	0.00	8.80	116	16,210	0.72%	大買/鉅額交易
2021/07/19	4	8.89	120	8.93	8.91	-116	18,742	-0.62%	大賣/鉅額交易
2021/07/16	0	0.00	3	8.94	8.90	-3	21,815	-0.01%
2021/07/15	0	0.00	40	8.86	8.86	-40	22,189	-0.18%
2021/07/14	122	8.76	2	8.76	8.75	120	23,180	0.52%	大買/鉅額交易
2021/07/13	86	8.89	0	0.00	8.85	86	23,790	0.36%
2021/07/12	82	8.96	0	0.00	8.96	82	23,872	0.34%
2021/07/09	242	8.98	0	0.00	8.97	242	24,263	1.00%	大買/鉅額交易
2021/07/08	2	9.07	3	9.06	9.05	-1	24,433	0.00%
2021/07/07	224	9.04	175	9.10	9.04	49	24,871	0.20%	大買/大賣/
2021/07/06	1	9.03	120	9.08	9.06	-119	25,186	-0.47%	大賣/鉅額交易
2021/07/02	10	9.12	8	9.03	9.01	2	25,414	0.01%
2021/07/01	60	9.00	243	9.07	9.00	-183	25,368	-0.72%	大賣/鉅額交易
2021/06/30	81	8.95	95	9.05	8.94	-14	25,199	-0.06%
2021/06/29	41	8.94	0	0.00	8.90	41	25,170	0.16%
2021/06/25	124	9.08	0	0.00	9.03	124	25,133	0.49%	大買/鉅額交易
2021/06/24	2	9.19	50	9.14	9.14	-48	25,110	-0.19%
2021/06/23	81	9.00	130	9.04	9.00	-49	25,005	-0.20%	大賣/
2021/06/22	80	8.97	98	9.03	8.97	-18	25,009	-0.07%
2021/06/21	122	8.90	0	0.00	8.89	122	25,125	0.49%	大買/鉅額交易
2021/06/18	116	9.04	0	0.00	9.02	116	25,169	0.46%	大買/鉅額交易
2021/06/17	84	9.09	161	9.16	9.09	-77	25,285	-0.30%	大賣/
2021/06/16	163	9.07	161	9.13	9.06	2	25,458	0.01%	大買/大賣/
2021/06/15	1	9.04	11.3	9.05	9.07	-10.3	25,985	-0.04%
2021/06/10	42	8.95	47.3	9.01	8.98	-5.3	26,001	-0.02%
2021/06/09	0	0.00	1	9.07	9.02	-1	25,990	0.00%
2021/06/08	5	9.08	0	0.00	9.07	5	25,997	0.02%
2021/06/07	40.2	9.10	0	0.00	9.06	40.2	26,055	0.15%
2021/06/04	121	9.22	13	9.31	9.20	108	25,989	0.42%	大買/鉅額交易
2021/06/03	2	9.40	120	9.31	9.36	-118	25,963	-0.45%	大賣/鉅額交易
2021/06/02	81	9.13	123.2	9.19	9.18	-42.2	25,793	-0.16%	大賣/
2021/06/01	0.2	9.00	3.5	9.02	9.04	-3.3	25,615	-0.01%
2021/05/31	52	9.02	40	9.10	9.00	12	25,654	0.05%
2021/05/28	8	9.02	242	8.99	9.01	-234	25,598	-0.91%	大賣/鉅額交易
2021/05/27	125.4	8.91	91	8.93	8.91	34.4	25,503	0.13%	大買/
2021/05/26	83	8.90	40	8.99	8.93	43	25,520	0.17%
2021/05/25	42	8.92	0	0.00	8.93	42	25,292	0.17%
2021/05/24	81	8.96	160	9.04	8.96	-79	25,310	-0.31%	大賣/
2021/05/21	4	8.92	0	0.00	8.92	4	25,371	0.02%
2021/05/20	2	8.88	71	8.89	8.77	-69	25,376	-0.27%
2021/05/19	25	8.85	0	0.00	8.88	25	25,292	0.10%
2021/05/18	92.2	8.59	211	8.44	8.77	-118.8	25,200	-0.47%	大賣/鉅額交易
2021/05/17	202.4	8.37	87	8.33	8.04	115.4	25,059	0.46%	大買/鉅額交易
2021/05/14	13.5	8.76	12	8.90	8.92	1.5	24,531	0.01%
2021/05/13	84	8.79	89	8.95	8.95	-5	24,282	-0.02%
2021/05/12	301	9.60	40	9.60	9.15	261	23,904	1.09%	大買/鉅額交易
2021/05/11	390	10.21	127	10.23	10.05	263	23,032	1.14%	大買/大賣/鉅額交易
2021/05/10	5	10.35	249	10.45	10.45	-244	22,545	-1.08%	大賣/鉅額交易
2021/05/07	251	10.12	363	10.43	10.25	-112	22,474	-0.50%	大買/大賣/鉅額交易
2021/05/06	494	10.16	530	10.38	10.20	-36	22,267	-0.16%	大買/大賣/
2021/05/05	84	10.18	86	10.24	10.15	-2	21,959	-0.01%
2021/05/04	365	10.30	286	10.67	9.98	79	21,897	0.36%	大買/大賣/
2021/05/03	400.5	10.46	125.5	10.65	10.40	275	21,130	1.30%	大買/大賣/鉅額交易
2021/04/29	75	10.81	55	10.70	10.80	20	20,756	0.10%
2021/04/28	95	10.30	348	10.45	10.55	-253	19,900	-1.27%	大賣/鉅額交易
2021/04/27	261.8	10.48	54	10.62	10.45	207.8	19,460	1.07%	大買/鉅額交易
2021/04/26	57	10.63	65	10.71	10.65	-8	19,166	-0.04%
2021/04/23	122	11.40	85	11.33	11.05	37	18,381	0.20%	大買/
2021/04/22	166.5	10.74	53	10.82	11.10	113.5	16,093	0.71%	大買/鉅額交易
2021/04/21	98	10.00	13.1	10.09	10.10	84.9	13,194	0.64%
2021/04/20	42.6	10.02	28.7	10.08	10.10	13.8	12,851	0.11%
2021/04/19	57	9.81	81.7	9.89	9.90	-24.7	12,155	-0.20%
2021/04/16	2	9.47	3	9.48	9.51	-1	11,828	-0.01%
2021/04/15	11	9.43	16	9.48	9.51	-5	11,929	-0.04%
2021/04/14	2.9	9.10	4	9.28	9.28	-1.1	11,754	-0.01%
2021/04/13	38	9.44	0	0.00	9.18	38	12,099	0.31%
2021/04/12	0	0.00	12	9.28	9.32	-12	11,918	-0.10%
2021/04/09	85	9.11	1	9.11	9.10	84	12,116	0.69%
2021/04/08	2	9.05	1	9.06	9.05	1	12,404	0.01%
2021/04/07	0	0.00	5	8.97	9.00	-5	13,048	-0.04%
2021/04/06	6	8.88	0	0.00	8.90	6	13,894	0.04%
2021/04/01	1	8.88	0	0.00	8.89	1	14,778	0.01%
2021/03/31	0.1	8.98	0	0.00	8.94	0.1	15,087	0.00%
2021/03/30	3	8.98	0	0.00	8.96	3	15,499	0.02%
2021/03/29	1	8.91	5	8.92	8.93	-4	15,755	-0.03%
2021/03/26	4	8.79	0	0.00	8.83	4	16,693	0.02%
2021/03/24	2	8.71	0	0.00	8.71	2	16,979	0.01%
2021/03/23	8	8.85	0	0.00	8.82	8	16,972	0.05%
2021/03/22	1.2	8.87	0	0.00	8.91	1.2	17,138	0.01%
2021/03/19	2.1	9.01	0	0.00	9.01	2.1	17,440	0.01%
2021/03/18	3.1	9.27	7	9.13	9.16	-3.9	18,251	-0.02%
2021/03/17	0.1	8.98	0	0.00	8.96	0.1	17,861	0.00%
2021/03/15	1.1	8.97	3	8.98	8.96	-1.9	18,643	-0.01%
2021/03/12	1	9.00	1	9.01	9.00	0	19,372	0.00%
2021/03/11	0	0.00	2	9.08	9.06	-2	19,676	-0.01%
2021/03/10	0	0.00	1	9.04	9.00	-1	20,282	0.00%
2021/03/09	0	0.00	1	8.92	8.96	-1	21,948	0.00%
2021/03/08	2	8.93	0	0.00	8.92	2	23,443	0.01%
2021/03/05	10	8.98	91	8.97	8.95	-81	26,014	-0.31%
2021/03/04	1	8.98	7	9.09	9.01	-6	27,208	-0.02%
2021/03/03	0	0.00	15	9.03	9.04	-15	27,421	-0.05%
2021/03/02	0.2	9.11	1	9.14	8.96	-0.8	27,600	0.00%
2021/02/25	0	0.00	4	9.03	9.03	-4	27,640	-0.01%
2021/02/24	1	8.98	0	0.00	8.96	1	27,639	0.00%
2021/02/23	0	0.00	146	9.11	9.13	-146	27,486	-0.53%	大賣/鉅額交易
2021/02/22	0	0.00	74	9.03	9.01	-74	27,364	-0.27%
2021/02/19	2	8.99	2	8.95	8.99	0	27,316	0.00%
2021/02/18	0	0.00	14	8.98	9.01	-14	27,282	-0.05%
2021/02/17	16	8.90	61	8.84	8.91	-45	27,204	-0.17%
2021/02/05	1	8.60	5	8.66	8.57	-4	27,010	-0.01%
2021/02/04	0	0.00	20	8.63	8.63	-20	27,083	-0.07%
2021/02/02	2	8.58	10	8.58	8.57	-8	27,246	-0.03%
2021/02/01	0	0.00	1	8.27	8.47	-1	27,357	0.00%
2021/01/29	21	8.45	48	8.50	8.34	-27	27,278	-0.10%
2021/01/28	10	8.66	0	0.00	8.64	10	27,095	0.04%
2021/01/27	100	8.86	12	8.83	8.80	88	27,005	0.33%
2021/01/26	12	8.77	5	8.94	8.80	7	26,952	0.03%
2021/01/25	200	8.95	25	8.95	8.99	175	26,723	0.65%	大買/鉅額交易
2021/01/22	22	8.90	0	0.00	8.94	22	26,656	0.08%
2021/01/21	11	9.38	11	9.32	9.04	0	26,503	0.00%
2021/01/20	13	8.92	5	8.95	8.97	8	26,179	0.03%
2021/01/19	50	9.37	11	9.23	9.20	39	25,958	0.15%
2021/01/18	10	8.89	1	8.89	8.98	9	25,545	0.04%
2021/01/15	25	9.03	25	9.10	9.08	0	25,420	0.00%
2021/01/14	7	9.23	2	9.13	9.14	5	25,126	0.02%
2021/01/13	5	9.32	2	9.40	9.29	3	24,880	0.01%
2021/01/12	13	9.32	5	9.25	9.25	8	24,771	0.03%
2021/01/11	77	9.58	30.2	9.57	9.51	46.8	24,398	0.19%
2021/01/08	16.1	9.80	7	9.75	9.78	9.1	24,098	0.04%
2021/01/07	65.1	9.98	19	9.96	9.94	46.1	23,797	0.19%
2021/01/06	22	9.97	23	9.92	9.79	-1	23,490	0.00%
2021/01/04	7	10.06	17	10.18	10.25	-10	22,612	-0.04%
2020/12/31	25	9.99	10	10.00	10.00	15	22,054	0.07%
2020/12/30	16	10.08	0	0.00	10.00	16	21,622	0.07%
2020/12/29	16	10.38	24	10.25	10.35	-8	20,837	-0.04%
2020/12/28	25	10.02	78	9.90	10.10	-53	19,890	-0.27%
2020/12/25	5	9.75	102	9.82	9.70	-97	18,950	-0.51%	大賣/
2020/12/24	2	9.58	20	9.70	9.60	-18	18,625	-0.10%
2020/12/23	1	9.41	39	9.43	9.48	-38	18,262	-0.21%
2020/12/22	161	9.66	35	9.65	9.39	126	18,028	0.70%	大買/鉅額交易
2020/12/21	0	0.00	5	9.31	9.31	-5	17,152	-0.03%
2020/12/18	12	9.29	17	9.29	9.29	-5	17,057	-0.03%
2020/12/17	0	0.00	10	9.22	9.23	-10	17,001	-0.06%
2020/12/16	10	9.37	9	9.37	9.27	1	16,876	0.01%
2020/12/15	16	9.24	20	9.32	9.21	-4	16,610	-0.02%
2020/12/14	41	9.30	19	9.26	9.46	22	16,176	0.14%
2020/12/11	0.2	8.83	2	8.78	8.81	-1.8	15,284	-0.01%
2020/12/10	17.5	8.88	31	9.02	8.90	-13.5	15,159	-0.09%
2020/12/09	27	8.95	29	8.98	8.92	-2	14,908	-0.01%
2020/12/08	31	8.82	128	8.74	8.70	-97	14,513	-0.67%	大賣/
2020/12/07	20	9.19	133	9.21	9.12	-113	13,856	-0.82%	大賣/鉅額交易
2020/12/04	6	9.21	21	9.15	9.28	-15	13,621	-0.11%
2020/12/03	99	9.50	75	9.59	9.28	24	13,063	0.18%
2020/12/02	157	9.37	56	9.41	9.65	101	11,706	0.86%	大買/鉅額交易
2020/12/01	168	9.20	92	9.12	9.10	76	10,290	0.74%	大買/
2020/11/30	149	8.45	21	8.85	8.99	128	7,751	1.65%	大買/鉅額交易
2020/11/27	0	0.00	1	8.07	8.18	-1	6,575	-0.02%
2020/11/26	2	8.01	7	8.00	8.04	-5	6,331	-0.08%
2020/11/25	5	7.81	2	7.86	7.88	3	6,286	0.05%
2020/11/24	4	7.76	0	0.00	7.76	4	6,251	0.06%
2020/11/16	10	7.61	10	7.60	7.59	0	6,767	0.00%
2020/11/12	10	7.60	0	0.00	7.61	10	7,017	0.14%
2020/11/09	0	0.00	2.1	7.56	7.64	-2.1	7,573	-0.03%
2020/11/02	0	0.00	1	7.33	7.34	-1	8,148	-0.01%
2020/10/30	4	7.35	0	0.00	7.33	4	8,185	0.05%
2020/10/29	6	7.40	0	0.00	7.40	6	8,239	0.07%
2020/10/28	6.1	7.49	0	0.00	7.48	6.1	8,244	0.07%
2020/10/27	1	7.55	0	0.00	7.56	1	8,195	0.01%
2020/10/26	0	0.00	3.2	7.53	7.56	-3.2	8,174	-0.04%
2020/10/22	1	7.46	5	7.47	7.45	-4	8,276	-0.05%
2020/10/21	0	0.00	1	7.48	7.50	-1	8,350	-0.01%
2020/10/20	6	7.47	15	7.49	7.44	-9	8,500	-0.11%
2020/10/19	0	0.00	1	7.50	7.52	-1	8,745	-0.01%
2020/10/16	4	7.47	0	0.00	7.44	4	8,838	0.05%
2020/10/13	1	7.54	0	0.00	7.55	1	9,202	0.01%
2020/10/08	2	7.64	0	0.00	7.64	2	9,236	0.02%
2020/10/05	5	7.50	0	0.00	7.52	5	9,497	0.05%
2020/09/28	0	0.00	2	7.71	7.73	-2	9,611	-0.02%
2020/09/25	1	7.52	0	0.00	7.46	1	9,578	0.01%
2020/09/24	0	0.00	7	7.52	7.51	-7	9,479	-0.07%
2020/09/23	2	7.83	12	7.88	7.79	-10	9,314	-0.11%
2020/09/22	2	8.11	5	8.13	8.09	-3	9,202	-0.03%
2020/09/21	10	8.24	0	0.00	8.25	10	9,054	0.11%
2020/09/17	2	8.25	0	0.00	8.26	2	8,992	0.02%
2020/09/16	17	8.24	0	0.00	8.20	17	8,960	0.19%
2020/09/15	20	8.32	0	0.00	8.31	20	8,881	0.23%
2020/09/14	0	0.00	10	8.35	8.34	-10	8,859	-0.11%
2020/09/11	10	8.45	0	0.00	8.34	10	8,839	0.11%
2020/09/10	15	8.40	15	8.39	8.39	0	8,717	0.00%
2020/09/08	32	8.39	0	0.00	8.29	32	8,513	0.38%
2020/09/07	40	8.23	1	8.24	8.30	39	8,457	0.46%
2020/09/04	0	0.00	5	8.19	8.16	-5	8,184	-0.06%
2020/09/03	0	0.00	1	8.18	8.12	-1	8,110	-0.01%
2020/09/02	4	8.10	2	8.12	8.08	2	8,035	0.02%
2020/09/01	1	8.14	0	0.00	8.16	1	8,047	0.01%
2020/08/31	3	8.20	0	0.00	8.17	3	8,022	0.04%
2020/08/28	2	8.16	0	0.00	8.12	2	7,868	0.03%
2020/08/27	0	0.00	10	8.09	8.10	-10	7,843	-0.13%
2020/08/26	1	8.02	0	0.00	8.00	1	7,693	0.01%
2020/08/25	0	0.00	3	8.06	8.01	-3	7,963	-0.04%
2020/08/24	1	7.92	0	0.00	7.97	1	7,889	0.01%
2020/08/21	0	0.00	3	8.02	7.95	-3	7,870	-0.04%
2020/08/20	7	7.73	9	7.90	7.77	-2	7,681	-0.03%
2020/08/18	13	8.09	1	8.15	8.11	12	7,395	0.16%
2020/08/17	5	8.13	2	7.95	8.15	3	7,234	0.04%
2020/08/14	2	7.74	17	7.77	7.84	-15	6,715	-0.22%
2020/08/13	1	7.78	19	7.77	7.77	-18	6,556	-0.27%
2020/08/12	1	8.01	2	8.03	8.01	-1	6,386	-0.02%
2020/08/11	3	7.98	0	0.00	8.00	3	6,152	0.05%
2020/08/10	0	0.00	10	7.99	7.99	-10	6,005	-0.17%
2020/08/05	4	7.70	3	7.69	7.70	1	5,722	0.02%
2020/07/28	1	7.26	0	0.00	7.26	1	5,673	0.02%
2020/07/24	10	7.68	5	7.72	7.57	5	5,689	0.09%
2020/07/23	15	7.69	3	7.69	7.73	12	5,572	0.22%
2020/07/22	0	0.00	5	7.54	7.52	-5	5,354	-0.09%
2020/07/21	9	7.40	1	7.40	7.44	8	5,245	0.15%
2020/07/20	1	7.32	51	7.45	7.41	-50	5,264	-0.95%
2020/07/17	60	7.61	10	7.53	7.39	50	5,250	0.95%
2020/07/15	1	7.24	3	7.23	7.18	-2	4,939	-0.04%
2020/07/14	3	7.29	40	7.32	7.28	-37	4,911	-0.75%
2020/07/13	3	7.35	0	0.00	7.39	3	4,844	0.06%
2020/07/10	7	7.27	0	0.00	7.23	7	4,793	0.15%
2020/07/09	1	7.29	1	7.29	7.27	0	4,711	0.00%
2020/07/07	2	7.16	0	0.00	7.17	2	4,781	0.04%
2020/07/06	0	0.00	2	7.14	7.17	-2	4,927	-0.04%
2020/07/03	7	7.08	0	0.00	7.07	7	4,996	0.14%
2020/06/24	0	0.00	15	7.08	7.08	-15	5,252	-0.29%
2020/06/23	16	7.13	0	0.00	7.11	16	5,303	0.30%
2020/06/18	0	0.00	1	7.11	7.09	-1	5,601	-0.02%
2020/06/16	0	0.00	3	6.92	7.02	-3	5,670	-0.05%
2020/06/11	21	7.04	0	0.00	6.96	21	5,947	0.35%
2020/06/10	13	7.18	0	0.00	7.14	13	6,000	0.22%
2020/06/09	10	7.08	0	0.00	7.08	10	6,217	0.16%
2020/06/05	1	7.00	25	7.05	7.05	-24	6,283	-0.38%
2020/06/03	28	6.97	3	6.98	6.97	25	6,333	0.39%
2020/05/28	0	0.00	7	6.80	6.74	-7	5,929	-0.12%
2020/05/27	2	6.77	0	0.00	6.76	2	5,957	0.03%
2020/05/20	2	6.90	0	0.00	6.89	2	6,006	0.03%
2020/05/07	0	6.86	0	0.00	6.90	0	5,877	0.00%
2020/04/21	1	6.50	0	0.00	6.42	1	5,594	0.02%
2020/04/20	3	6.80	1	6.83	6.77	2	5,570	0.04%
2020/04/17	2	6.85	2	6.87	6.79	0	5,616	0.00%
2020/04/15	6	6.91	0	0.00	6.84	6	5,639	0.11%
2020/03/31	0	0.00	1	5.82	5.85	-1	5,206	-0.02%
2020/03/26	1	5.65	0	0.00	5.68	1	5,054	0.02%
2020/03/17	0	0.00	9	5.60	5.65	-9	4,436	-0.20%
2020/03/04	1	7.19	0	0.00	7.21	1	3,788	0.03%
2020/03/03	3	7.22	0	0.00	7.24	3	3,782	0.08%
2020/03/02	1	7.13	0	0.00	7.13	1	3,735	0.03%
2020/02/26	1	7.10	0	0.00	7.10	1	3,652	0.03%
2020/02/18	2	7.26	0	0.00	7.23	2	3,685	0.05%
2020/02/12	3	7.33	0	0.00	7.33	3	4,221	0.07%
2019/12/20	0	0.00	1	7.91	7.85	-1	6,906	-0.01%
2019/12/16	0	0.00	10	7.92	7.88	-10	7,097	-0.14%
2019/12/13	1	7.90	0	0.00	7.84	1	7,069	0.01%
2019/12/12	5	7.86	0	0.00	7.89	5	7,062	0.07%
2019/12/11	0	0.00	5	7.90	7.86	-5	7,069	-0.07%
2019/12/09	5	7.81	0	0.00	7.83	5	7,181	0.07%
2019/12/06	0	0.00	5	7.81	7.79	-5	7,243	-0.07%
2019/12/04	0	0.00	31	7.72	7.71	-31	7,360	-0.42%
2019/12/03	3	7.78	2	7.77	7.75	1	7,381	0.01%
2019/11/29	0	0.00	10	7.83	7.82	-10	7,393	-0.14%
2019/11/22	7	7.78	0	0.00	7.78	7	7,534	0.09%
2019/11/21	1	7.79	15	7.81	7.77	-14	7,518	-0.19%
2019/11/14	1	7.84	0	0.00	7.81	1	7,480	0.01%
2019/11/12	15	7.91	0	0.00	7.90	15	7,328	0.20%
2019/11/11	40	7.91	0	0.00	7.85	40	7,017	0.57%
2019/11/08	5	8.01	0	0.00	8.01	5	6,935	0.07%
2019/11/04	10	8.21	85	8.18	8.12	-75	6,762	-1.11%
2019/10/31	15	8.12	0	0.00	8.12	15	6,873	0.22%
2019/10/28	30	8.26	10	8.27	8.24	20	6,664	0.30%
2019/10/25	0	0.00	108	8.28	8.26	-108	6,618	-1.63%	大賣/鉅額交易
2019/10/24	38	8.34	0	0.00	8.31	38	6,553	0.58%
2019/10/23	0	0.00	25	8.36	8.35	-25	6,464	-0.39%
2019/10/22	0	0.00	32	8.30	8.30	-32	6,240	-0.51%
2019/10/21	2	8.17	35	8.34	8.39	-33	6,043	-0.55%
2019/10/18	15	8.12	1	8.27	8.11	14	5,680	0.25%
2019/10/17	0	0.00	10	8.24	8.16	-10	5,470	-0.18%
2019/10/14	0	0.00	20	7.97	7.98	-20	4,692	-0.43%
2019/10/09	45	7.73	5	7.74	7.74	40	4,526	0.88%
2019/10/08	25	7.86	0	0.00	7.88	25	4,483	0.56%
2019/10/07	55	7.81	0	0.00	7.84	55	4,400	1.25%
2019/10/04	80	7.79	0	0.00	7.78	80	4,382	1.83%
2019/09/26	55	8.08	120	8.04	7.85	-65	4,203	-1.55%	大賣/
2019/09/25	0	0.00	10	7.99	8.01	-10	3,810	-0.26%
2019/09/24	51	7.99	130	7.97	7.96	-79	3,862	-2.05%	大賣/
2019/09/23	10	8.08	55	8.09	8.08	-45	3,883	-1.16%
2019/09/20	0	0.00	20	7.98	7.98	-20	3,788	-0.53%
2019/09/16	0	0.00	16	7.95	7.91	-16	3,807	-0.42%
2019/09/11	5	7.88	30	7.91	7.93	-25	3,786	-0.66%
2019/09/09	5	7.82	0	0.00	7.74	5	3,659	0.14%
2019/09/06	20	7.70	0	0.00	7.70	20	3,593	0.56%
2019/09/05	0	0.00	1	7.76	7.76	-1	3,643	-0.03%
2019/08/30	5	7.51	0	0.00	7.54	5	3,951	0.13%
2019/08/28	0	0.00	1	7.57	7.52	-1	4,102	-0.02%
2019/08/22	20	7.51	0	0.00	7.46	20	4,484	0.45%
2019/08/20	15	7.50	1	7.55	7.47	14	5,190	0.27%
2019/08/16	1	7.36	0	0.00	7.39	1	5,558	0.02%
2019/08/08	0	0.00	1	7.47	7.46	-1	6,981	-0.01%
2019/08/06	2	7.22	0	0.00	7.31	2	7,336	0.03%
2019/08/05	12	7.36	10	7.32	7.28	2	7,347	0.03%
2019/08/02	5	7.50	0	0.00	7.50	5	7,226	0.07%
2019/08/01	2	7.63	0	0.00	7.61	2	7,314	0.03%
2019/07/30	2	7.70	0	0.00	7.69	2	7,306	0.03%
2019/07/26	5	7.71	0	0.00	7.70	5	7,331	0.07%
2019/07/22	7	7.74	0	0.00	7.73	7	7,309	0.10%
2019/07/18	2	7.80	0	0.00	7.75	2	7,333	0.03%
2019/07/15	10	7.75	0	0.00	7.76	10	7,433	0.13%
2019/07/11	10	7.77	0	0.00	7.75	10	7,464	0.13%
2019/07/02	5	7.77	0	0.00	7.75	5	7,707	0.06%
2019/07/01	10	7.72	0	0.00	7.74	10	7,880	0.13%
2019/06/27	42	7.88	0	0.00	7.85	42	8,061	0.52%
2019/06/24	0	0.00	7	7.89	7.86	-7	8,457	-0.08%
2019/06/21	2	7.89	50	7.94	7.93	-48	8,445	-0.57%
2019/06/19	0	0.00	4	7.89	7.90	-4	8,452	-0.05%
2019/06/18	51	7.88	0	0.00	7.82	51	8,680	0.59%
2019/06/14	0	0.00	4	7.91	7.91	-4	8,659	-0.05%
2019/06/13	20	7.91	0	0.00	7.89	20	8,638	0.23%
2019/06/12	10	7.99	0	0.00	7.98	10	8,672	0.12%
2019/06/11	30	8.10	0	0.00	8.03	30	8,608	0.35%
2019/06/10	45	8.31	5	8.31	8.31	40	8,342	0.48%
2019/06/03	0	0.00	4	8.40	8.45	-4	8,225	-0.05%
2019/05/30	10	8.39	65	8.39	8.41	-55	8,132	-0.68%
2019/05/29	100	8.40	80	8.44	8.37	20	8,110	0.25%
2019/05/28	9	8.59	49	8.50	8.32	-40	8,080	-0.50%
2019/05/27	13	8.48	23	8.52	8.53	-10	7,814	-0.13%
2019/05/24	10	8.43	1	8.44	8.42	9	7,577	0.12%
2019/05/23	18	8.33	15	8.38	8.36	3	7,470	0.04%
2019/05/22	24	8.20	10	8.32	8.31	14	7,281	0.19%
2019/05/21	3	8.19	0	0.00	8.21	3	7,051	0.04%
2019/05/20	71	8.09	5	8.09	8.21	66	7,286	0.91%
2019/05/17	5	8.25	0	0.00	8.08	5	7,178	0.07%
2019/05/16	10	7.94	36	8.01	8.11	-26	6,870	-0.38%
2019/05/15	15	7.93	5	8.07	7.90	10	6,430	0.16%
2019/05/10	1	7.86	0	0.00	7.82	1	6,238	0.02%
2019/05/03	0	0.00	2	7.85	7.85	-2	6,022	-0.03%
2019/04/29	0	0.00	11	7.78	7.78	-11	6,062	-0.18%
2019/04/23	0	0.00	24	7.84	7.90	-24	6,436	-0.37%
2019/04/19	3	7.71	0	0.00	7.71	3	6,337	0.05%
2019/04/16	1	7.77	0	0.00	7.75	1	6,895	0.01%
2019/04/15	12	7.80	0	0.00	7.80	12	6,894	0.17%
2019/04/12	10	7.82	3	7.83	7.78	7	6,931	0.10%
2019/04/11	0	0.00	20	7.86	7.85	-20	6,916	-0.29%
2019/04/08	0	0.00	10	7.85	7.79	-10	6,865	-0.15%
2019/04/03	13	7.67	0	0.00	7.69	13	6,798	0.19%
2019/04/02	20	7.67	0	0.00	7.65	20	6,776	0.30%
2019/04/01	0	0.00	3	7.73	7.69	-3	6,715	-0.04%
2019/03/26	5	7.98	0	0.00	7.97	5	6,015	0.08%
2019/03/22	20	8.08	0	0.00	8.04	20	6,086	0.33%
2019/03/21	0	0.00	2	8.08	8.10	-2	6,148	-0.03%
2019/03/14	0	0.00	1	8.00	7.95	-1	7,160	-0.01%
2019/03/13	8	7.98	0	0.00	7.96	8	7,344	0.11%
2019/03/07	0	0.00	12	7.95	7.89	-12	7,872	-0.15%
2019/03/06	0	0.00	2	8.00	7.99	-2	7,971	-0.03%
2019/02/27	2	7.97	0	0.00	7.97	2	8,516	0.02%
2019/02/26	2	7.93	0	0.00	7.93	2	8,401	0.02%
2019/02/22	0	0.00	3	7.70	7.76	-3	8,381	-0.04%
2019/02/21	0	0.00	4	7.65	7.65	-4	8,349	-0.05%
2019/02/20	0	0.00	12	7.61	7.62	-12	8,327	-0.14%
2019/02/19	1	7.70	1	7.61	7.60	0	8,298	0.00%
2019/02/12	0	0.00	20	7.33	7.33	-20	7,744	-0.26%
2019/01/18	4	7.35	0	0.00	7.35	4	8,687	0.05%
2018/12/26	7	7.06	0	0.00	7.00	7	9,712	0.07%
2018/12/25	1	7.10	0	0.00	7.02	1	9,900	0.01%
2018/12/13	12	7.62	12	7.64	7.52	0	11,287	0.00%
2018/12/12	6	8.23	0	0.00	8.12	6	10,605	0.06%
2018/12/11	20	8.18	20	8.29	8.29	0	10,664	0.00%
2018/12/10	0	0.00	50	8.14	8.13	-50	10,553	-0.47%
2018/12/07	3	8.16	75	8.23	8.29	-72	10,391	-0.69%
2018/12/06	0	0.00	40	7.98	7.99	-40	10,188	-0.39%
2018/12/05	24	8.13	18	8.18	8.14	6	10,013	0.06%
2018/12/04	12	8.04	12	8.11	8.20	0	9,988	0.00%
2018/12/03	64	7.99	0	0.00	8.04	64	9,836	0.65%
2018/11/30	0	0.00	10	7.90	7.86	-10	9,691	-0.10%
2018/11/27	25	7.49	0	0.00	7.51	25	9,622	0.26%
2018/11/13	0	0.00	3	6.99	7.03	-3	9,418	-0.03%
2018/11/02	0	0.00	10	7.23	7.21	-10	9,652	-0.10%
2018/10/30	5	6.87	5	6.85	6.85	0	9,583	0.00%
2018/10/26	11	6.89	0	0.00	6.82	11	9,147	0.12%
2018/10/24	0	0.00	4	7.18	7.10	-4	8,960	-0.04%
2018/10/17	10	7.61	10	7.47	7.47	0	8,701	0.00%
2018/10/15	45	7.72	0	0.00	7.66	45	8,824	0.51%
2018/10/12	13	7.68	0	0.00	7.68	13	9,007	0.14%
2018/10/11	22	7.63	18	7.54	7.48	4	9,183	0.04%
2018/10/08	12	8.24	0	0.00	8.21	12	8,964	0.13%
2018/10/05	25	8.32	8	8.18	8.19	17	9,038	0.19%
2018/10/04	14	8.49	20	8.49	8.46	-6	8,728	-0.07%
2018/10/02	0	0.00	3	8.48	8.47	-3	8,335	-0.04%
2018/10/01	13	8.57	25	8.53	8.51	-12	8,256	-0.15%
2018/09/28	20	8.40	2	8.47	8.40	18	8,133	0.22%
2018/09/27	35	8.57	86	8.52	8.50	-51	8,016	-0.64%
2018/09/26	24	8.62	79	8.58	8.64	-55	7,748	-0.71%
2018/09/20	0	0.00	97	8.18	8.19	-97	6,973	-1.39%
2018/09/19	1	8.20	0	0.00	8.21	1	7,076	0.01%
2018/09/18	10	8.22	0	0.00	8.21	10	7,072	0.14%
2018/09/17	15	8.32	26	8.29	8.25	-11	7,087	-0.16%
2018/09/14	6	8.14	0	0.00	8.14	6	6,942	0.09%
2018/09/13	36	8.07	0	0.00	8.10	36	6,992	0.51%
2018/09/12	0	0.00	42	8.05	8.05	-42	7,220	-0.58%
2018/09/11	16	8.05	4	8.10	8.11	12	7,327	0.16%
2018/09/07	0	0.00	14	8.17	8.13	-14	7,424	-0.19%
2018/09/05	12	8.31	5	8.23	8.23	7	7,897	0.09%
2018/09/04	0	0.00	41	8.40	8.38	-41	8,059	-0.51%
2018/09/03	10	8.40	25	8.38	8.41	-15	8,329	-0.18%
2018/08/31	5	8.26	5	8.24	8.26	0	9,466	0.00%
2018/08/29	5	8.25	25	8.26	8.25	-20	10,681	-0.19%
2018/08/22	5	8.04	5	8.17	8.13	0	10,833	0.00%
2018/08/20	2	7.98	9	8.02	7.96	-7	10,771	-0.06%
2018/08/17	5	7.95	0	0.00	7.95	5	10,898	0.05%
2018/08/16	10	7.83	8	7.92	7.90	2	10,867	0.02%
2018/08/15	18	7.88	0	0.00	7.89	18	10,872	0.17%
2018/08/14	60	8.02	0	0.00	8.02	60	10,793	0.56%
2018/08/13	0	0.00	3	8.00	8.00	-3	10,827	-0.03%
2018/08/08	15	8.17	27	8.20	8.17	-12	11,197	-0.11%
2018/08/07	10	8.14	17	8.14	8.14	-7	11,223	-0.06%
2018/08/06	3	8.08	0	0.00	8.12	3	11,211	0.03%
2018/08/03	18	8.11	0	0.00	8.09	18	11,213	0.16%
2018/08/02	1	8.08	3	8.06	8.08	-2	11,255	-0.02%
2018/07/31	6	8.17	5	8.16	8.16	1	11,110	0.01%
2018/07/27	12	8.24	10	8.23	8.22	2	11,054	0.02%
2018/07/26	26	8.19	29	8.20	8.20	-3	10,997	-0.03%
2018/07/25	10	8.16	10	8.21	8.16	0	10,983	0.00%
2018/07/24	35	8.18	10	8.19	8.17	25	10,971	0.23%
2018/07/23	39	8.19	21	8.15	8.18	18	10,944	0.16%
2018/07/20	42	8.15	25	8.28	8.12	17	10,870	0.16%
2018/07/19	15	8.28	15	8.25	8.27	0	10,687	0.00%
2018/07/18	31	8.25	37	8.24	8.22	-6	10,370	-0.06%
2018/07/17	11	8.17	16	8.27	8.05	-5	10,052	-0.05%
2018/07/16	57	8.12	10	8.07	8.07	47	9,855	0.48%
2018/07/12	9	7.93	11	7.91	7.93	-2	9,703	-0.02%
2018/07/11	0	0.00	2	7.90	7.87	-2	9,810	-0.02%
2018/07/09	0	0.00	50	7.93	7.90	-50	9,918	-0.50%
2018/07/06	24	7.82	11	7.80	7.80	13	9,904	0.13%
2018/07/05	10	8.02	5	8.08	7.94	5	9,806	0.05%
2018/07/03	32	8.02	0	0.00	8.05	32	9,980	0.32%
2018/07/02	4	8.38	0	0.00	8.25	4	9,946	0.04%
2018/06/29	12	8.42	0	0.00	8.44	12	10,225	0.12%
2018/06/28	13	8.52	13	8.38	8.39	0	10,246	0.00%
2018/06/27	15	8.37	15	8.43	8.37	0	10,252	0.00%
2018/06/26	15	8.29	15	8.32	8.36	0	10,328	0.00%
2018/06/25	22	8.36	10	8.39	8.35	12	10,326	0.12%
2018/06/22	10	8.40	10	8.47	8.40	0	10,589	0.00%
2018/06/21	30	8.69	30	8.61	8.54	0	10,704	0.00%
2018/06/15	0	0.00	5	8.50	8.61	-5	11,238	-0.04%
2018/06/14	68	8.60	133	8.43	8.47	-65	11,222	-0.58%	大賣/
2018/06/13	63	8.63	60	8.51	8.47	3	10,993	0.03%
2018/06/12	73	8.69	120	8.67	8.64	-47	10,771	-0.44%	大賣/
2018/06/11	18	8.81	19	8.92	8.73	-1	10,531	-0.01%
2018/06/08	375	9.18	186	9.10	8.92	189	10,175	1.86%	大買/大賣/鉅額交易
2018/06/07	74	8.51	37	8.69	8.87	37	8,713	0.42%
2018/06/06	0	0.00	115	8.08	8.07	-115	7,642	-1.50%	大賣/鉅額交易
2018/06/05	2	8.03	0	0.00	8.01	2	7,577	0.03%
2018/06/04	5	8.05	9	8.09	8.05	-4	7,551	-0.05%
2018/06/01	27	8.06	5	8.03	8.03	22	7,536	0.29%
2018/05/31	78	8.11	21	8.07	8.07	57	7,507	0.76%
2018/05/30	9	8.17	0	0.00	8.16	9	7,465	0.12%
2018/05/29	5	8.04	10	8.07	8.07	-5	7,164	-0.07%
2018/05/25	45	8.11	5	8.11	8.09	40	7,156	0.56%
2018/05/18	2	8.11	0	0.00	8.06	2	7,109	0.03%
2018/05/16	20	8.02	16	8.09	8.05	4	6,901	0.06%
2018/05/15	0	0.00	7	7.78	7.86	-7	6,949	-0.10%
2018/05/11	7	7.67	0	0.00	7.65	7	7,123	0.10%
2018/05/03	2	7.55	3	7.59	7.54	-1	7,174	-0.01%
2018/04/27	1	7.45	0	0.00	7.44	1	7,440	0.01%
2018/04/26	2	7.60	0	0.00	7.41	2	7,619	0.03%
2018/04/23	1	7.62	0	0.00	7.69	1	7,900	0.01%
2018/04/17	0	0.00	9	7.56	7.56	-9	8,184	-0.11%
2018/04/12	0	0.00	5	7.89	7.91	-5	8,519	-0.06%
2018/04/11	2	7.85	2	7.86	7.85	0	8,610	0.00%
2018/04/10	5	7.96	0	0.00	7.85	5	8,623	0.06%
2018/04/03	0	0.00	2	8.10	8.10	-2	8,562	-0.02%
2018/04/02	12	8.20	5	8.21	8.21	7	8,524	0.08%
2018/03/30	10	8.15	6	8.02	8.00	4	8,262	0.05%
2018/03/27	21	8.16	22	8.04	8.04	-1	9,280	-0.01%
2018/03/26	10	8.01	10	7.98	7.98	0	9,156	0.00%
2018/03/23	5	7.87	1	7.82	7.83	4	9,115	0.04%
2018/03/22	30	7.95	27	8.00	8.00	3	9,121	0.03%
2018/03/12	1	7.64	1	7.56	7.55	0	9,652	0.00%
2018/02/23	2	7.71	0	0.00	7.63	2	13,066	0.02%
2018/02/21	0	0.00	2	7.46	7.45	-2	13,403	-0.01%
2018/02/12	2	7.27	0	0.00	7.36	2	13,358	0.01%
2018/02/06	4	7.23	0	0.00	7.10	4	12,958	0.03%
2018/02/01	0	0.00	1	7.81	7.80	-1	12,806	-0.01%
2018/01/25	1	7.98	0	0.00	7.86	1	12,795	0.01%
2018/01/12	0	0.00	15	8.10	8.10	-15	12,611	-0.12%
2018/01/11	0	0.00	5	8.15	8.10	-5	12,525	-0.04%
2018/01/10	35	8.31	15	8.21	8.21	20	12,433	0.16%
2018/01/08	0	0.00	15	8.18	8.16	-15	12,073	-0.12%
2018/01/05	0	0.00	90	8.09	8.09	-90	11,977	-0.75%
2018/01/02	0	0.00	20	8.16	8.17	-20	12,291	-0.16%