中工 (2515)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	3	10.85	1	10.95	10.90	2	7,917	0.03%
2024/12/16	2	11.00	0	0.00	10.95	2	8,040	0.02%
2024/12/13	8.4	11.00	2	10.95	11.00	6.4	8,245	0.08%
2024/12/12	2.1	11.21	0	0.00	11.15	2.1	8,294	0.03%
2024/12/11	2	11.35	1	11.55	11.40	1	8,260	0.01%
2024/12/10	1.1	11.25	10	11.35	11.25	-8.9	8,158	-0.11%
2024/12/09	11	11.35	1	11.30	11.30	10	8,282	0.12%
2024/12/05	15	11.13	0	0.00	11.15	15	8,502	0.18%
2024/12/04	0.5	11.25	0	0.00	11.20	0.5	8,650	0.01%
2024/12/03	2	11.20	0	0.00	11.25	2	8,970	0.02%
2024/12/02	3	11.12	1	11.15	11.10	2	9,209	0.02%
2024/11/29	0	0.00	1	11.25	11.25	-1	9,736	-0.01%
2024/11/28	0	0.00	1	11.10	11.10	-1	9,862	-0.01%
2024/11/27	2	11.13	1	11.15	11.10	1	10,240	0.01%
2024/11/26	2	11.28	1	11.25	11.25	1	10,365	0.01%
2024/11/25	5	11.37	0	0.00	11.40	5	10,563	0.05%
2024/11/22	0	0.00	350.4	11.10	11.15	-350.4	10,632	-3.30%	大賣/鉅額交易
2024/11/21	0	0.00	5	10.95	10.90	-5	10,634	-0.05%
2024/11/20	1	10.90	0	0.00	10.80	1	10,798	0.01%
2024/11/18	3	10.73	22	10.83	10.75	-19	11,213	-0.17%
2024/11/15	1	10.80	3	10.90	10.85	-2	11,292	-0.02%
2024/11/14	345	10.43	0	0.00	10.40	345	11,247	3.07%	大買/鉅額交易
2024/11/12	17	10.67	0	0.00	10.65	17	11,321	0.15%
2024/11/11	7	10.92	8.6	10.91	10.95	-1.6	11,310	-0.01%
2024/11/08	3	11.05	3.1	10.91	10.90	-0.1	11,375	0.00%
2024/11/07	0	0.00	40.4	11.12	11.15	-40.4	11,538	-0.35%
2024/11/06	3	10.95	0.2	11.05	10.90	2.8	11,676	0.02%
2024/11/05	1.2	11.01	0.1	11.10	11.00	1.1	12,008	0.01%
2024/11/04	6	11.00	0	0.00	11.00	6	12,552	0.05%
2024/11/01	16	10.74	0	0.00	11.10	16	13,153	0.12%
2024/10/30	5	10.88	0	0.00	10.85	5	13,765	0.04%
2024/10/29	38	10.98	2	10.90	10.90	36	14,595	0.25%
2024/10/28	13	11.06	0	0.00	11.10	13	14,697	0.09%
2024/10/25	0	0.00	3	11.15	11.15	-3	14,923	-0.02%
2024/10/24	26	11.28	0	0.00	11.15	26	15,525	0.17%
2024/10/23	8	11.36	50	11.36	11.30	-42	15,774	-0.27%
2024/10/22	20	11.30	4	11.30	11.25	16	15,879	0.10%
2024/10/21	3	11.20	0	0.00	11.25	3	16,233	0.02%
2024/10/18	7.1	11.15	0	0.00	11.20	7.1	16,619	0.04%
2024/10/17	0	0.00	20	11.40	11.25	-20	16,936	-0.12%
2024/10/16	13.1	11.15	9	11.23	11.35	4.1	17,727	0.02%
2024/10/15	0.1	11.30	0	0.00	11.20	0.1	17,802	0.00%
2024/10/11	3.1	11.19	11	11.20	11.15	-7.9	18,109	-0.04%
2024/10/09	45	11.27	0	0.00	11.20	45	18,147	0.25%
2024/10/08	2	11.30	5	11.35	11.35	-3	18,189	-0.02%
2024/10/07	48	11.21	40	11.44	11.50	8	18,215	0.04%
2024/10/04	27	12.05	0	0.00	12.05	27	17,641	0.15%
2024/09/30	3	12.22	0	0.00	12.20	3	17,845	0.02%
2024/09/27	2	12.40	17.2	12.30	12.40	-15.2	17,949	-0.08%
2024/09/26	6	12.08	0	0.00	12.05	6	17,976	0.03%
2024/09/25	0.1	12.20	0	0.00	12.15	0.1	18,103	0.00%
2024/09/24	0.1	12.10	1	12.15	12.05	-0.9	18,122	0.00%
2024/09/23	9	12.11	8	12.21	12.15	1	18,309	0.01%
2024/09/20	8.1	12.39	2	12.40	12.50	6.1	18,412	0.03%
2024/09/19	5	12.95	1	12.85	13.00	4	18,213	0.02%
2024/09/18	3.1	13.10	1	13.15	12.80	2.1	18,317	0.01%
2024/09/16	2	13.05	8	13.21	13.20	-6	18,533	-0.03%
2024/09/13	0	0.00	4	12.68	12.70	-4	18,517	-0.02%
2024/09/11	1	12.20	11	12.22	12.20	-10	18,989	-0.05%
2024/09/10	1.2	12.27	0	0.00	12.25	1.2	19,535	0.01%
2024/09/09	7	11.97	13	12.12	12.20	-6	19,933	-0.03%
2024/09/06	0	0.00	2	12.00	12.15	-2	20,046	-0.01%
2024/09/05	5.1	12.15	1	12.30	12.15	4.1	20,249	0.02%
2024/09/04	8.1	12.08	0	0.00	12.05	8.1	21,026	0.04%
2024/09/03	9.1	12.68	17	12.68	12.50	-7.9	21,486	-0.04%
2024/09/02	212.2	13.05	203	12.81	12.90	9.2	21,519	0.04%	大買/大賣/
2024/08/30	12.1	13.34	11	13.35	13.35	1.1	21,401	0.01%
2024/08/29	13.1	13.24	1	13.15	13.35	12.1	22,049	0.05%
2024/08/28	3.1	14.00	2	13.88	13.75	1.1	22,367	0.00%
2024/08/27	9	13.87	2	14.03	14.00	7	23,019	0.03%
2024/08/26	1	13.80	0	0.00	13.70	1	23,107	0.00%
2024/08/23	5	13.52	0	0.00	13.40	5	23,412	0.02%
2024/08/22	6.1	13.50	0	0.00	13.60	6.1	23,765	0.03%
2024/08/21	1	13.60	7	13.60	13.70	-6	23,778	-0.03%
2024/08/20	12	13.88	3	13.83	13.75	9	23,855	0.04%
2024/08/19	3	14.12	3	14.15	14.10	0	23,950	0.00%
2024/08/16	3	14.08	9	14.08	14.05	-6	24,143	-0.02%
2024/08/15	4	13.91	1	13.90	13.95	3	24,422	0.01%
2024/08/14	3	13.98	11	13.90	13.85	-8	24,714	-0.03%
2024/08/13	5.2	13.96	7	13.96	13.95	-1.8	25,085	-0.01%
2024/08/12	12	14.12	3	14.18	14.05	9	25,645	0.04%
2024/08/09	10	14.41	7	14.48	14.40	3	26,044	0.01%
2024/08/08	39	14.27	22	14.15	14.10	17	26,246	0.06%
2024/08/07	26	14.55	9	14.30	14.50	17	26,447	0.06%
2024/08/06	25	13.65	17	13.54	13.70	8	26,432	0.03%
2024/08/05	189	14.39	15	14.80	14.15	174	26,566	0.65%	大買/鉅額交易
2024/08/02	37	15.85	12.3	16.04	15.70	24.7	26,789	0.09%
2024/08/01	39.1	16.21	89	16.19	16.20	-49.9	27,469	-0.18%
2024/07/31	8	15.61	6	15.69	15.70	2	27,441	0.01%
2024/07/30	13	15.27	2	15.33	15.60	11	28,482	0.04%
2024/07/29	42	15.54	1.1	15.51	15.30	40.9	29,902	0.14%
2024/07/26	71.1	15.34	91.5	15.39	15.40	-20.5	31,365	-0.07%
2024/07/23	50.6	15.35	2	15.20	15.35	48.6	34,522	0.14%
2024/07/22	86	15.21	16	15.12	15.10	70	37,223	0.19%
2024/07/19	14	15.52	12	15.37	15.35	2	39,670	0.01%
2024/07/18	32.5	15.48	12	15.48	15.50	20.5	41,097	0.05%
2024/07/17	30.5	15.69	63.2	15.86	15.45	-32.7	43,800	-0.07%
2024/07/16	3.8	15.26	24	15.35	15.15	-20.2	48,784	-0.04%
2024/07/15	1	15.20	0	0.00	15.15	1	53,691	0.00%
2024/07/12	9.4	15.13	124	15.14	15.10	-114.6	56,252	-0.20%	大賣/鉅額交易
2024/07/11	28.1	14.91	4	14.98	14.90	24.1	56,493	0.04%
2024/07/10	9.6	14.90	5	14.64	14.95	4.6	57,313	0.01%
2024/07/09	13	14.73	1	14.55	14.60	12	57,682	0.02%
2024/07/08	9	14.87	131	15.18	14.85	-122	57,812	-0.21%	大賣/鉅額交易
2024/07/05	0	0.00	24	15.00	15.05	-24	58,244	-0.04%
2024/07/04	17	14.94	13	14.98	15.05	4	59,959	0.01%
2024/07/03	22	14.89	0	0.00	14.85	22	61,000	0.04%
2024/07/02	20.1	14.80	4	14.85	14.80	16.1	62,003	0.03%
2024/07/01	1.1	14.91	0	0.00	14.95	1.1	63,705	0.00%
2024/06/28	15.2	14.87	0	0.00	14.80	15.2	65,577	0.02%
2024/06/27	258.1	14.82	53	14.80	14.75	205.1	65,956	0.31%	大買/鉅額交易
2024/06/26	30.1	15.32	22	15.22	15.05	8.1	66,007	0.01%
2024/06/25	1	15.25	1	15.15	15.30	0	66,598	0.00%
2024/06/24	27	15.33	5	15.35	15.20	22	68,181	0.03%
2024/06/21	156	15.27	132	15.31	15.35	24	68,463	0.04%	大買/大賣/
2024/06/20	15	15.51	3	15.53	15.50	12	68,376	0.02%
2024/06/19	15	15.58	11	15.60	15.50	4	68,339	0.01%
2024/06/18	12	15.66	151.6	15.83	15.70	-139.6	68,310	-0.20%	大賣/鉅額交易
2024/06/17	54	15.92	1	16.15	15.80	53	68,264	0.08%
2024/06/14	4	16.55	4	16.53	16.35	0	68,544	0.00%
2024/06/13	14	15.99	5	16.07	16.05	9	68,387	0.01%
2024/06/12	7.1	15.95	3	15.90	15.90	4.1	68,314	0.01%
2024/06/11	35	16.71	3	16.35	16.20	32	68,167	0.05%
2024/06/07	3.2	16.98	12	17.12	17.05	-8.8	67,470	-0.01%
2024/06/06	0	0.00	3	16.68	16.65	-3	66,789	0.00%
2024/06/05	5	16.81	1	16.75	16.75	4	66,556	0.01%
2024/06/04	21	16.89	846	16.82	16.90	-825	66,470	-1.24%	大賣/鉅額交易
2024/06/03	18	16.52	15	16.56	16.90	3	66,594	0.00%
2024/05/31	13	16.41	29	16.45	16.35	-16	66,491	-0.02%
2024/05/30	0	0.00	12	16.07	16.05	-12	65,795	-0.02%
2024/05/29	13	16.08	18	16.14	16.10	-5	65,470	-0.01%
2024/05/28	13	15.70	32	15.92	15.90	-19	65,016	-0.03%
2024/05/27	12	15.55	5	15.51	15.60	7	64,660	0.01%
2024/05/24	2	15.45	2	15.65	15.65	0	64,568	0.00%
2024/05/23	166	15.42	13	15.31	15.35	153	64,418	0.24%	大買/鉅額交易
2024/05/22	9	15.63	5	15.65	15.65	4	64,264	0.01%
2024/05/21	13	15.68	44	15.84	15.65	-31	64,167	-0.05%
2024/05/20	18	16.14	2	16.05	16.10	16	64,168	0.02%
2024/05/17	183.1	16.18	136	16.19	16.30	47.1	64,104	0.07%	大買/大賣/
2024/05/16	120	16.11	104	16.23	16.05	16	64,593	0.02%	大買/大賣/
2024/05/15	15.5	16.00	8	16.06	15.85	7.5	64,408	0.01%
2024/05/14	12	16.02	2.2	15.95	15.95	9.8	64,151	0.02%
2024/05/13	10	15.98	22	15.86	16.05	-12	63,775	-0.02%
2024/05/10	26	16.29	15.1	16.23	16.15	10.9	63,456	0.02%
2024/05/09	43.1	16.39	6	16.62	16.10	37.1	63,158	0.06%
2024/05/08	47	16.13	68	16.32	16.40	-21	62,503	-0.03%
2024/05/07	776	16.61	64	16.55	16.50	712	61,674	1.15%	大買/鉅額交易
2024/05/06	55	17.20	42	17.17	17.20	13	60,357	0.02%
2024/05/03	53	17.39	37	17.51	17.45	16	59,571	0.03%
2024/05/02	427.2	17.70	31	18.02	17.65	396.2	58,370	0.68%	大買/鉅額交易
2024/04/30	424	17.95	95	18.32	17.70	329	56,762	0.58%	大買/鉅額交易
2024/04/29	443	18.79	303.5	18.88	18.70	139.5	54,709	0.25%	大買/大賣/鉅額交易
2024/04/26	185.2	17.47	198.4	18.16	18.00	-13.2	51,423	-0.03%	大買/大賣/
2024/04/25	88.4	17.42	279	17.45	17.40	-190.6	48,615	-0.39%	大賣/鉅額交易
2024/04/24	151	16.98	71.2	16.91	16.85	79.8	45,880	0.17%	大買/
2024/04/23	371.1	16.59	220	16.65	16.85	151.1	44,270	0.34%	大買/大賣/鉅額交易
2024/04/22	255.3	17.59	566.4	18.22	16.70	-311.1	41,457	-0.75%	大買/大賣/鉅額交易
2024/04/19	339.4	16.42	278.2	16.53	17.45	61.2	35,762	0.17%	大買/大賣/
2024/04/18	63.2	16.14	421.2	16.28	16.80	-358	30,884	-1.16%	大賣/鉅額交易
2024/04/17	113	15.29	1	15.30	15.30	112	28,301	0.40%	大買/鉅額交易
2024/04/16	62	15.14	8.1	15.11	15.15	53.9	28,186	0.19%
2024/04/15	44.1	15.96	9	16.04	15.85	35.1	27,466	0.13%
2024/04/12	43	15.97	39	16.03	16.00	4	27,152	0.01%
2024/04/11	25	15.92	37.2	15.88	15.90	-12.2	27,137	-0.04%
2024/04/10	147.2	16.17	31.2	16.09	16.00	116	26,713	0.43%	大買/鉅額交易
2024/04/09	280.2	16.09	57	16.43	16.60	223.2	25,244	0.88%	大買/鉅額交易
2024/04/08	553	15.66	585.2	15.99	16.05	-32.2	24,516	-0.13%	大買/大賣/
2024/04/03	179.2	15.72	13.5	16.00	15.85	165.7	24,017	0.69%	大買/鉅額交易
2024/04/02	14.6	15.60	67.9	15.49	15.95	-53.3	22,330	-0.24%
2024/04/01	2.2	14.28	19.1	14.38	14.50	-16.9	20,735	-0.08%
2024/03/29	21	14.15	7	14.10	14.15	14	20,935	0.07%
2024/03/28	31	14.17	32.2	14.20	14.10	-1.2	21,398	-0.01%
2024/03/27	49.2	14.03	62.5	14.03	14.10	-13.3	22,234	-0.06%
2024/03/26	40	13.34	1	13.25	13.25	39	23,712	0.16%
2024/03/25	10	13.28	7	13.30	13.25	3	26,259	0.01%
2024/03/22	2	13.10	0	0.00	13.15	2	27,720	0.01%
2024/03/21	6	13.10	26.4	12.99	13.15	-20.4	27,945	-0.07%
2024/03/20	30.5	13.08	26.3	12.94	12.90	4.2	28,800	0.01%
2024/03/19	35	13.28	25	13.22	13.00	10	29,893	0.03%
2024/03/18	8	13.02	13.4	12.81	13.00	-5.4	30,791	-0.02%
2024/03/15	4	12.31	2	12.40	12.35	2	30,495	0.01%
2024/03/14	33.4	12.37	0	0.00	12.40	33.4	30,438	0.11%
2024/03/13	11	12.46	0	0.00	12.45	11	30,265	0.04%
2024/03/12	8	12.71	8.7	12.69	12.65	-0.7	30,117	0.00%
2024/03/11	12	12.64	1	12.65	12.65	11	30,251	0.04%
2024/03/08	6	12.70	0	0.00	12.65	6	30,362	0.02%
2024/03/07	5	12.98	37.4	12.89	12.85	-32.4	30,125	-0.11%
2024/03/06	31	12.77	13	12.97	12.80	18	29,285	0.06%
2024/03/05	1	12.25	1	12.40	12.35	0	28,783	0.00%
2024/03/04	1.5	12.30	3	12.25	12.25	-1.5	28,766	-0.01%
2024/03/01	1	12.30	0	0.00	12.30	1	28,842	0.00%
2024/02/29	0	0.00	1	12.25	12.20	-1	28,864	0.00%
2024/02/27	2	12.10	0	0.00	12.20	2	28,906	0.01%
2024/02/26	0.2	12.20	0	0.00	12.10	0.2	28,985	0.00%
2024/02/23	11.6	12.24	1	12.15	12.15	10.6	29,023	0.04%
2024/02/22	1.2	12.43	1	12.45	12.35	0.2	28,860	0.00%
2024/02/21	3	12.65	2	12.73	12.45	1	28,754	0.00%
2024/02/20	3	12.47	16	12.45	12.65	-13	28,512	-0.05%
2024/02/19	51.2	12.12	23	12.02	12.35	28.2	28,234	0.10%
2024/02/16	30.5	12.66	40	12.70	12.65	-9.5	27,363	-0.03%
2024/02/15	51	12.66	5	12.70	12.75	46	27,067	0.17%
2024/02/02	4	12.35	0	0.00	12.40	4	26,960	0.01%
2024/02/01	4	12.38	0	0.00	12.35	4	27,142	0.01%
2024/01/31	1	12.30	0	0.00	12.30	1	27,368	0.00%
2024/01/30	0.6	12.45	0	0.00	12.40	0.6	28,043	0.00%
2024/01/29	0	0.00	3	12.50	12.50	-3	28,175	-0.01%
2024/01/26	0	0.00	2	12.40	12.35	-2	28,186	-0.01%
2024/01/23	2	12.68	0	0.00	12.60	2	28,540	0.01%
2024/01/22	0.5	12.60	0	0.00	12.55	0.5	28,702	0.00%
2024/01/19	1	12.45	0	0.00	12.55	1	28,705	0.00%
2024/01/18	1	12.40	0	0.00	12.40	1	28,909	0.00%
2024/01/17	0	0.00	2	12.50	12.35	-2	29,536	-0.01%
2024/01/16	13.4	12.55	6	12.50	12.55	7.4	29,497	0.03%
2024/01/15	3.2	12.94	0	0.00	12.90	3.2	29,638	0.01%
2024/01/12	6.2	12.94	0	0.00	12.85	6.2	29,921	0.02%
2024/01/11	2.2	13.02	0	0.00	12.95	2.2	30,023	0.01%
2024/01/10	27	13.10	1	13.05	13.00	26	30,465	0.09%
2024/01/09	1	13.30	5	13.30	13.30	-4	31,549	-0.01%
2024/01/08	25	13.51	36.7	13.48	13.50	-11.7	33,909	-0.03%
2024/01/05	2	13.50	15	13.48	13.45	-13	34,337	-0.04%
2024/01/04	20	13.20	20	13.23	13.25	0	33,995	0.00%
2024/01/03	14	13.32	4	13.30	13.35	10	33,950	0.03%
2024/01/02	25	13.60	51.2	13.67	13.50	-26.2	33,608	-0.08%
2023/12/29	29.5	13.38	26	13.40	13.30	3.5	33,103	0.01%
2023/12/28	2	13.28	2	13.35	13.30	0	32,475	0.00%
2023/12/27	35.2	13.38	39	13.38	13.35	-3.8	32,331	-0.01%
2023/12/26	42	13.37	31	13.48	13.30	11	31,976	0.03%
2023/12/25	25	13.64	6	13.53	13.50	19	31,396	0.06%
2023/12/22	65	13.90	46.2	13.94	13.65	18.8	30,835	0.06%
2023/12/21	75.2	14.11	99.2	14.04	14.25	-24	29,300	-0.08%
2023/12/20	45.2	12.71	68.3	12.97	13.40	-23.1	26,328	-0.09%
2023/12/19	57.1	12.29	77	12.36	12.50	-19.9	23,347	-0.09%
2023/12/18	3	12.00	1	12.10	12.00	2	21,634	0.01%
2023/12/15	23	12.19	56	12.25	12.20	-33	21,265	-0.16%
2023/12/14	41	12.06	45.5	11.85	11.90	-4.5	20,182	-0.02%
2023/12/13	29.5	11.83	71	11.91	11.90	-41.5	18,847	-0.22%
2023/12/12	24	11.29	2	11.30	11.20	22	17,084	0.13%
2023/12/11	2	11.20	0	0.00	11.20	2	17,000	0.01%
2023/12/08	2	11.15	0	0.00	11.05	2	16,888	0.01%
2023/12/07	12	11.17	0	0.00	11.10	12	16,815	0.07%
2023/12/06	3.1	11.32	30	11.40	11.30	-26.9	16,755	-0.16%
2023/12/05	1	11.05	10	11.00	11.05	-9	16,510	-0.05%
2023/12/04	2	11.15	2	11.15	11.15	0	16,371	0.00%
2023/12/01	1	11.15	1	11.25	11.20	0	16,264	0.00%
2023/11/30	34	11.21	2	11.23	11.15	32	16,280	0.20%
2023/11/29	17	11.20	0.1	11.15	11.15	16.9	16,185	0.10%
2023/11/24	30	11.30	1	11.25	11.25	29	15,994	0.18%
2023/11/22	22	11.43	6.5	11.48	11.40	15.5	15,609	0.10%
2023/11/21	3.5	11.34	6	11.35	11.35	-2.5	15,480	-0.02%
2023/11/20	17	11.35	2	11.35	11.25	15	15,397	0.10%
2023/11/17	2.8	11.23	2	11.45	11.25	0.8	15,328	0.01%
2023/11/16	1	11.45	3	11.43	11.40	-2	15,237	-0.01%
2023/11/15	1	11.30	1	11.35	11.30	0	15,187	0.00%
2023/11/14	5	11.29	0	0.00	11.25	5	15,093	0.03%
2023/11/13	3	11.52	1	11.45	11.40	2	14,989	0.01%
2023/11/10	3.6	11.60	10	11.60	11.60	-6.4	14,931	-0.04%
2023/11/09	11	11.40	1	11.65	11.40	10	14,957	0.07%
2023/11/08	10	11.72	21	11.88	11.60	-11	14,866	-0.07%
2023/11/07	23.1	11.93	57.7	11.99	11.85	-34.6	14,658	-0.24%
2023/11/06	43	11.80	54	11.79	11.80	-11	14,042	-0.08%
2023/11/03	77	11.80	77	11.76	11.80	0	13,907	0.00%
2023/11/02	35	11.74	45	11.74	11.75	-10	13,830	-0.07%
2023/11/01	43	11.67	42	11.65	11.65	1	13,752	0.01%
2023/10/31	29	11.67	15	11.78	11.70	14	13,695	0.10%
2023/10/30	8	11.65	85	11.70	11.75	-77	13,471	-0.57%
2023/10/27	17	11.70	11	11.90	11.70	6	13,285	0.05%
2023/10/26	11	11.70	1	11.70	11.70	10	13,200	0.08%
2023/10/25	30	11.84	96.7	11.91	11.95	-66.7	12,951	-0.52%
2023/10/24	0	0.00	6.1	11.67	11.65	-6.1	12,296	-0.05%
2023/10/23	0.1	11.75	58.1	11.67	11.60	-58	12,194	-0.48%
2023/10/20	5	11.28	4	11.35	11.35	1	11,877	0.01%
2023/10/19	2	11.58	12	11.59	11.60	-10	11,685	-0.09%
2023/10/18	13	11.55	8	11.64	11.65	5	11,544	0.04%
2023/10/17	24.5	11.65	47	11.69	11.85	-22.5	11,463	-0.20%
2023/10/16	201.6	11.72	130	11.60	11.50	71.6	10,271	0.70%	大買/大賣/
2023/10/13	0	0.00	61.4	11.15	11.15	-61.4	8,274	-0.74%
2023/10/12	0	0.00	2	10.15	10.15	-2	7,947	-0.03%
2023/10/11	17	10.14	1	10.10	10.05	16	7,984	0.20%
2023/10/05	3	10.35	0	0.00	10.35	3	7,987	0.04%
2023/10/04	5	10.45	0	0.00	10.40	5	8,263	0.06%
2023/10/03	0	0.00	3	10.75	10.65	-3	8,435	-0.04%
2023/10/02	2	10.70	6	10.75	10.70	-4	8,479	-0.05%
2023/09/28	2	10.70	3	10.75	10.85	-1	8,486	-0.01%
2023/09/27	4	10.81	23.1	10.89	10.70	-19.1	8,568	-0.22%
2023/09/26	1	10.65	11	10.65	10.65	-10	8,654	-0.12%
2023/09/25	0	0.00	20	10.50	10.55	-20	8,588	-0.23%
2023/09/22	4	10.16	10	10.25	10.15	-6	8,432	-0.07%
2023/09/18	0	0.00	46	10.24	10.25	-46	8,775	-0.52%
2023/09/15	0	0.00	8	10.15	10.15	-8	8,928	-0.09%
2023/09/12	0	10.15	0	0.00	10.10	0	9,427	0.00%
2023/09/08	0	0.00	0	10.10	10.15	0	9,926	0.00%
2023/09/06	2	10.25	0	0.00	10.20	2	10,911	0.02%
2023/09/05	0	0.00	5	10.40	10.30	-5	11,595	-0.04%
2023/09/01	0	0.00	20	10.20	10.25	-20	12,849	-0.16%
2023/08/22	6	9.90	63	9.87	9.86	-57	19,766	-0.29%
2023/08/21	7	9.99	30	9.98	9.98	-23	19,727	-0.12%
2023/08/14	22	9.85	0	0.00	9.73	22	20,272	0.11%
2023/08/11	20	10.00	0	0.00	10.05	20	20,223	0.10%
2023/08/10	19	10.00	2	10.00	9.98	17	20,361	0.08%
2023/08/09	3	10.13	1	10.20	10.10	2	20,352	0.01%
2023/08/08	0	0.00	1	10.25	10.20	-1	20,371	0.00%
2023/08/07	1	10.20	0	0.00	10.25	1	20,632	0.00%
2023/08/04	5	10.21	10	10.20	10.25	-5	20,669	-0.02%
2023/08/02	0	0.00	2	10.15	10.10	-2	20,711	-0.01%
2023/08/01	0	0.00	300	10.15	10.10	-300	20,679	-1.45%	大賣/鉅額交易
2023/07/31	219	10.05	0	0.00	10.05	219	20,887	1.05%	大買/鉅額交易
2023/07/28	155	10.02	0	0.00	10.00	155	20,896	0.74%	大買/鉅額交易
2023/07/27	1	10.05	1	10.05	10.05	0	20,931	0.00%
2023/07/26	20	9.88	0.1	9.88	9.85	19.9	20,931	0.09%
2023/07/25	2	9.90	0	9.91	9.90	2	21,056	0.01%
2023/07/24	13	9.89	3	9.91	9.92	10	21,084	0.05%
2023/07/21	34	10.16	1	10.15	10.10	33	21,144	0.16%
2023/07/20	35	10.55	1	10.50	10.40	34	21,338	0.16%
2023/07/19	15	11.13	0.5	11.15	11.10	14.5	21,033	0.07%
2023/07/18	37.9	11.12	0.2	11.20	11.05	37.7	21,439	0.18%
2023/07/17	0.2	11.35	0	0.00	11.40	0.2	21,357	0.00%
2023/07/14	4.1	11.30	0	0.00	11.25	4.1	21,842	0.02%
2023/07/13	33.2	11.30	0	0.00	11.20	33.2	22,637	0.15%
2023/07/12	1	11.45	10.4	11.30	11.25	-9.4	23,698	-0.04%
2023/07/11	50	11.30	2.1	11.40	11.40	47.9	25,030	0.19%
2023/07/10	0	0.00	9	11.28	11.15	-9	27,997	-0.03%
2023/07/07	13.1	11.15	0	11.15	11.15	13.1	28,977	0.05%
2023/07/06	14	11.34	0	0.00	11.30	14	29,222	0.05%
2023/07/05	0	11.35	1	11.40	11.30	-1	29,110	0.00%
2023/07/04	4	11.23	0	0.00	11.10	4	28,899	0.01%
2023/07/03	3	11.35	0	0.00	11.20	3	28,571	0.01%
2023/06/30	0	0.00	5	11.15	11.10	-5	28,511	-0.02%
2023/06/29	0	0.00	2	11.10	11.10	-2	28,513	-0.01%
2023/06/27	57	10.90	0	0.00	10.95	57	28,408	0.20%
2023/06/26	2	11.20	6	11.25	11.20	-4	28,144	-0.01%
2023/06/21	5	11.25	1	11.30	11.25	4	28,099	0.01%
2023/06/19	5	11.20	7	11.24	11.20	-2	27,838	-0.01%
2023/06/16	0	0.00	3	11.33	11.25	-3	27,719	-0.01%
2023/06/15	6	11.16	6	11.19	11.20	0	27,555	0.00%
2023/06/14	6	11.33	0.5	11.35	11.20	5.5	27,349	0.02%
2023/06/13	0	11.35	0	0.00	11.40	0	27,144	0.00%
2023/06/09	5	11.41	11	11.54	11.50	-6	26,535	-0.02%
2023/06/08	1	11.30	1	11.30	11.25	0	25,848	0.00%
2023/06/07	6	11.41	8	11.37	11.35	-2	25,447	-0.01%
2023/06/06	15	11.60	11	11.65	11.60	4	24,502	0.02%
2023/06/05	12	11.63	2	11.35	11.50	10	23,277	0.04%
2023/06/02	24	11.34	8	11.26	11.20	16	22,239	0.07%
2023/06/01	41	11.43	36	11.32	11.30	5	21,415	0.02%
2023/05/31	15	11.23	96.2	11.40	11.45	-81.2	19,741	-0.41%
2023/05/30	0	0.00	1	10.50	10.45	-1	17,801	-0.01%
2023/05/26	3	10.25	1	10.25	10.20	2	17,501	0.01%
2023/05/23	4	10.45	5	10.55	10.45	-1	17,232	-0.01%
2023/05/22	4.5	10.53	62	10.60	10.60	-57.5	17,093	-0.34%
2023/05/17	5	10.25	1	10.35	10.30	4	16,517	0.02%
2023/05/15	4	10.06	0	0.00	10.15	4	16,191	0.02%
2023/05/12	0	0.00	0.5	10.10	10.25	-0.5	16,091	0.00%
2023/05/11	0.5	10.20	0	0.00	10.10	0.5	16,037	0.00%
2023/05/10	5	10.45	0	0.00	10.45	5	15,793	0.03%
2023/05/09	0	0.00	1	10.30	10.30	-1	15,701	-0.01%
2023/05/05	1.1	10.40	1	10.40	10.50	0.1	15,587	0.00%
2023/05/03	0	0.00	3	10.37	10.35	-3	15,248	-0.02%
2023/05/02	2	10.35	0	0.00	10.35	2	15,154	0.01%
2023/04/28	0	0.00	5	10.45	10.45	-5	15,050	-0.03%
2023/04/27	10	10.30	3	10.25	10.25	7	14,811	0.05%
2023/04/26	7.3	10.09	2	10.13	10.30	5.3	14,661	0.04%
2023/04/25	11	10.04	2.5	10.16	10.05	8.5	14,337	0.06%
2023/04/24	1.6	10.35	0	0.00	10.35	1.6	13,900	0.01%
2023/04/21	58	10.18	1	10.20	10.15	57	13,650	0.42%
2023/04/20	9	10.59	15	10.54	10.40	-6	12,939	-0.05%
2023/04/19	2	10.53	19	10.56	10.55	-17	12,420	-0.14%
2023/04/18	8	10.84	2.5	11.05	10.85	5.5	11,589	0.05%
2023/04/17	44	11.02	53	11.07	11.30	-9	10,708	-0.08%
2023/04/14	14.5	10.84	421	10.77	10.80	-406.5	9,511	-4.27%	大賣/鉅額交易
2023/04/13	124.1	11.15	160.9	11.23	11.15	-36.8	8,058	-0.46%	大買/大賣/
2023/04/12	32.4	10.19	174.8	10.37	10.60	-142.5	4,749	-3.00%	大賣/鉅額交易
2023/04/11	5	9.65	26	9.54	9.65	-21	3,528	-0.60%
2023/04/07	1	9.22	10	9.23	9.26	-9	3,142	-0.29%
2023/04/06	0	0.00	20	9.26	9.26	-20	3,132	-0.64%
2023/03/31	0	9.24	0	0.00	9.26	0	3,061	0.00%
2023/03/28	10	9.09	0	0.00	9.10	10	2,902	0.34%
2023/03/27	3	9.13	0	0.00	9.13	3	2,873	0.10%
2023/03/24	0	0.00	3	9.14	9.14	-3	2,866	-0.10%
2023/03/23	3	9.18	0	0.00	9.20	3	2,819	0.11%
2023/03/22	0	0.00	6.4	9.25	9.24	-6.4	2,791	-0.23%
2023/03/20	0	9.17	0	0.00	9.18	0	2,736	0.00%
2023/03/16	9	9.08	2	9.06	9.01	7	2,713	0.26%
2023/03/15	0	0.00	2	9.02	9.07	-2	2,623	-0.08%
2023/03/14	9	9.05	3	9.06	8.94	6	2,458	0.24%
2023/03/13	3	8.70	1	8.69	8.69	2	2,228	0.09%
2023/03/10	6	8.81	0	0.00	8.78	6	2,234	0.27%
2023/03/09	5	8.83	4	8.86	8.85	1	2,266	0.04%
2023/03/08	2	8.85	0	0.00	8.83	2	2,289	0.09%
2023/03/07	10	8.85	1	8.84	8.84	9	2,306	0.39%
2023/03/06	3	8.82	0	0.00	8.84	3	2,309	0.13%
2023/03/02	5	8.73	8.1	8.73	8.74	-3.1	2,314	-0.13%
2023/03/01	12	8.75	0	0.00	8.69	12	2,317	0.52%
2023/02/24	7	8.72	1	8.77	8.81	6	2,289	0.26%
2023/02/23	12	8.73	0	0.00	8.79	12	2,235	0.54%
2023/02/21	20	8.74	0	0.00	8.74	20	2,183	0.92%
2023/02/17	0	8.60	0	0.00	8.58	0	2,220	0.00%
2023/02/14	1	8.58	0	0.00	8.57	1	2,252	0.04%
2023/02/13	1	8.58	0	0.00	8.57	1	2,250	0.04%
2023/02/09	0	0.00	20	8.66	8.65	-20	2,237	-0.89%
2023/02/08	20	8.71	0	0.00	8.73	20	2,241	0.89%
2023/02/06	1	8.61	0	0.00	8.61	1	2,204	0.05%
2023/02/03	0	0.00	4	8.55	8.60	-4	2,185	-0.18%
2023/01/31	20	8.38	0	0.00	8.38	20	2,102	0.95%
2023/01/13	1	8.31	0	0.00	8.27	1	2,169	0.05%
2023/01/12	20	8.30	0	0.00	8.30	20	2,373	0.84%
2023/01/06	10	8.18	0	0.00	8.18	10	2,502	0.40%
2022/12/30	0	0.00	10	8.14	8.14	-10	2,748	-0.36%
2022/12/26	0	0.00	0.5	8.23	8.23	-0.5	2,837	-0.02%
2022/12/14	0	0.00	6	8.46	8.51	-6	3,393	-0.18%
2022/12/13	30	8.40	0	0.00	8.40	30	3,412	0.88%
2022/12/08	0	0.00	20	8.25	8.37	-20	3,511	-0.57%
2022/12/06	2	8.26	0	0.00	8.22	2	3,529	0.06%
2022/12/05	1	8.37	0	0.00	8.32	1	3,520	0.03%
2022/12/01	30	8.38	7	8.37	8.38	23	3,523	0.65%
2022/11/24	2	8.18	0	0.00	8.19	2	3,480	0.06%
2022/11/23	0	0.00	1	8.12	8.16	-1	3,473	-0.03%
2022/11/17	0.1	8.06	0	0.00	8.11	0.1	3,709	0.00%
2022/11/15	35	8.19	0	0.00	8.23	35	3,700	0.95%
2022/11/14	0	0.00	12	8.25	8.23	-12	3,696	-0.32%
2022/11/09	2	8.20	0	0.00	8.18	2	3,773	0.05%
2022/11/08	0	0.00	1	8.18	8.18	-1	3,803	-0.03%
2022/11/07	0	0.00	5	8.18	8.18	-5	3,834	-0.13%
2022/11/04	0	0.00	10	8.07	8.13	-10	3,859	-0.26%
2022/11/03	0	0.00	8	8.05	8.05	-8	3,845	-0.21%
2022/11/02	1	8.09	36	8.10	8.11	-35	3,861	-0.91%
2022/11/01	0	0.00	1	8.04	8.04	-1	3,842	-0.03%
2022/10/31	0	0.00	1	8.00	7.99	-1	3,834	-0.03%
2022/10/28	1	7.92	0	0.00	7.91	1	3,850	0.03%
2022/10/27	0	0.00	0	7.87	7.92	0	3,874	0.00%
2022/10/21	12	7.70	0	0.00	7.69	12	3,904	0.31%
2022/10/20	8	7.59	7	7.68	7.81	1	3,877	0.03%
2022/10/19	2	7.76	0.3	7.76	7.76	1.8	3,682	0.05%
2022/10/17	0.2	7.62	0	0.00	7.68	0.2	3,626	0.01%
2022/10/14	1	7.69	0	0.00	7.62	1	3,589	0.03%
2022/10/13	48	7.60	1	7.69	7.55	47	3,534	1.33%
2022/10/11	0	0.00	14	8.00	7.99	-14	3,392	-0.41%
2022/10/06	10	8.05	0	0.00	8.08	10	3,358	0.30%
2022/10/05	5	8.10	0	0.00	8.05	5	3,366	0.15%
2022/10/04	3	8.09	0	0.00	8.08	3	3,362	0.09%
2022/09/30	0	0.00	28	8.03	8.14	-28	3,347	-0.84%
2022/09/28	34	8.00	0	0.00	7.91	34	3,283	1.04%
2022/09/27	2	8.01	0	0.00	8.03	2	3,241	0.06%
2022/09/26	1	8.08	0	0.00	8.05	1	3,206	0.03%
2022/09/23	6	8.42	4	8.34	8.35	2	3,175	0.06%
2022/09/21	3	9.03	0	0.00	9.00	3	3,060	0.10%
2022/09/20	1	9.06	0	0.00	9.07	1	2,906	0.03%
2022/09/19	5	9.08	0	0.00	9.06	5	2,880	0.17%
2022/09/15	13	9.11	0	0.00	9.09	13	2,859	0.45%
2022/09/14	8	9.12	15	9.13	9.11	-7	2,835	-0.25%
2022/09/13	30	9.24	0	0.00	9.23	30	2,818	1.06%
2022/09/07	0	0.00	1	9.10	9.08	-1	2,921	-0.03%
2022/09/05	1	9.24	0	0.00	9.20	1	2,948	0.03%
2022/08/30	0	0.00	3	9.35	9.34	-3	2,985	-0.10%
2022/08/29	1	9.30	0	0.00	9.29	1	2,980	0.03%
2022/08/26	0	0.00	20	9.41	9.45	-20	2,975	-0.67%
2022/08/25	3	9.36	0	0.00	9.33	3	2,958	0.10%
2022/08/24	9	9.40	17	9.42	9.35	-8	2,974	-0.27%
2022/08/23	0	0.00	5	9.23	9.24	-5	2,891	-0.17%
2022/08/22	10	9.28	0	0.00	9.27	10	2,924	0.34%
2022/08/17	50	9.20	0	0.00	9.19	50	2,880	1.74%
2022/08/16	0	0.00	8	9.13	9.13	-8	2,865	-0.28%
2022/08/15	20	9.18	0	0.00	9.15	20	2,852	0.70%
2022/08/12	0	0.00	1	9.10	9.12	-1	2,824	-0.04%
2022/08/11	21.3	9.02	40	9.04	9.03	-18.7	2,815	-0.66%
2022/08/09	10	8.86	0	0.00	8.91	10	2,826	0.35%
2022/08/05	5	8.86	0	0.00	8.90	5	2,886	0.17%
2022/08/04	10	8.73	0	8.82	8.76	10	2,964	0.34%
2022/08/02	3	8.92	0	0.00	8.92	3	3,001	0.10%
2022/07/28	0	0.00	1	8.77	8.77	-1	3,124	-0.03%
2022/07/27	30	8.74	0	0.00	8.77	30	3,160	0.95%
2022/07/26	10	8.73	0	0.00	8.75	10	3,204	0.31%
2022/07/25	0	0.00	3	8.74	8.74	-3	3,241	-0.09%
2022/07/21	5	8.71	0	0.00	8.73	5	3,375	0.15%
2022/07/19	2	8.72	0	0.00	8.72	2	3,533	0.06%
2022/07/13	2	8.61	0	0.00	8.58	2	3,803	0.05%
2022/07/12	1	8.39	0	0.00	8.37	1	4,031	0.02%
2022/07/08	2	8.62	15	8.61	8.61	-13	4,448	-0.29%
2022/07/07	20	8.51	10	8.52	8.52	10	4,508	0.22%
2022/07/01	2.2	8.55	10	8.52	8.46	-7.8	5,674	-0.14%
2022/06/27	0	0.00	20	8.84	8.84	-20	6,747	-0.30%
2022/06/24	1	8.67	0	0.00	8.75	1	7,062	0.01%
2022/06/23	22	8.62	0	0.00	8.59	22	7,309	0.30%
2022/06/22	20	8.54	0	0.00	8.60	20	7,522	0.27%
2022/06/21	2	8.71	0	0.00	8.73	2	7,737	0.03%
2022/06/20	2	8.74	0	0.00	8.55	2	8,247	0.02%
2022/06/17	21	8.81	0	0.00	8.83	21	8,829	0.24%
2022/06/16	3	8.99	0	0.00	8.89	3	9,012	0.03%
2022/06/14	10	8.88	0	0.00	8.97	10	9,507	0.11%
2022/06/10	2	9.15	0	0.00	9.11	2	9,826	0.02%
2022/06/09	12	9.22	21	9.22	9.22	-9	9,892	-0.09%
2022/06/07	5	9.22	0	0.00	9.22	5	9,938	0.05%
2022/06/06	4	9.24	0	0.00	9.26	4	9,943	0.04%
2022/06/02	5	9.25	0	9.28	9.24	5	9,972	0.05%
2022/06/01	10	9.30	0	0.00	9.25	10	10,022	0.10%
2022/05/31	0	9.24	0	0.00	9.24	0	9,973	0.00%
2022/05/24	2.5	9.13	0	0.00	9.05	2.5	9,992	0.03%
2022/05/23	2	9.16	0	0.00	9.13	2	9,977	0.02%
2022/05/19	1	9.00	0	0.00	9.08	1	10,052	0.01%
2022/05/18	1	9.16	0	0.00	9.18	1	10,045	0.01%
2022/05/17	6	9.08	0	0.00	9.06	6	10,030	0.06%
2022/05/16	5	9.02	7	9.06	9.04	-2	10,037	-0.02%
2022/05/12	1	9.01	0	0.00	8.91	1	10,052	0.01%
2022/05/11	0	9.11	0	0.00	9.06	0	9,985	0.00%
2022/05/09	12	9.23	0	0.00	9.03	12	10,000	0.12%
2022/05/05	0	0.00	1	9.55	9.55	-1	9,954	-0.01%
2022/04/29	0	0.00	1.8	9.56	9.55	-1.8	10,041	-0.02%
2022/04/28	0	0.00	16	9.56	9.51	-16	10,089	-0.16%
2022/04/27	4	9.30	1	9.31	9.35	3	10,096	0.03%
2022/04/26	2	9.55	1	9.53	9.49	1	10,025	0.01%
2022/04/22	6	9.80	46	9.75	9.87	-40	10,211	-0.39%
2022/04/21	12	9.69	1	9.70	9.77	11	10,310	0.11%
2022/04/20	12	9.73	0	0.00	9.62	12	10,489	0.11%
2022/04/19	5	9.60	0	0.00	9.73	5	10,533	0.05%
2022/04/18	4	9.62	1	9.68	9.59	3	10,461	0.03%
2022/04/15	0	0.00	2	10.00	9.94	-2	10,222	-0.02%
2022/04/14	9	10.09	20	10.10	10.05	-11	10,123	-0.11%
2022/04/13	11	10.00	80	10.00	10.00	-69	9,836	-0.70%
2022/04/12	20	9.98	59	9.99	10.05	-39	9,793	-0.40%
2022/04/11	5	10.10	1	10.00	10.10	4	9,679	0.04%
2022/04/08	83	10.26	46	10.23	10.35	37	9,514	0.39%
2022/04/07	64	10.00	3	10.08	9.96	61	9,246	0.66%
2022/04/06	5	10.53	24	10.50	10.50	-19	8,898	-0.21%
2022/04/01	2	10.35	50	10.33	10.35	-48	8,592	-0.56%
2022/03/31	0	10.00	0	0.00	10.05	0	8,145	0.00%
2022/03/30	1	10.05	1	10.00	10.00	0	7,978	0.00%
2022/03/29	50	9.98	4	10.03	9.92	46	7,810	0.59%
2022/03/28	2	9.97	41	9.89	10.10	-39	7,491	-0.52%
2022/03/25	20.2	9.97	31.1	9.99	9.95	-10.9	7,206	-0.15%
2022/03/24	14	9.95	6	9.96	9.92	8	6,972	0.11%
2022/03/23	32	9.92	15	10.08	9.84	17	6,748	0.25%
2022/03/22	14	9.92	40	9.74	9.93	-26	6,242	-0.42%
2022/03/21	56	9.44	2	9.45	9.45	54	5,578	0.97%
2022/03/18	4	9.39	20	9.36	9.43	-16	5,365	-0.30%
2022/03/17	0	0.00	5	9.22	9.21	-5	5,096	-0.10%
2022/03/16	20	9.22	39	9.21	9.16	-19	4,895	-0.39%
2022/03/15	4	8.98	0	0.00	8.98	4	4,458	0.09%
2022/03/14	0	0.00	6	9.00	9.04	-6	4,482	-0.13%
2022/03/09	1	8.67	0	0.00	8.72	1	4,375	0.02%
2022/02/25	2	8.80	10	8.85	8.82	-8	4,520	-0.18%
2022/02/24	3	8.89	0	0.00	8.82	3	4,541	0.07%
2022/02/22	0	0.00	30	9.00	8.97	-30	4,553	-0.66%
2022/02/21	0	0.00	7	9.13	9.06	-7	4,643	-0.15%
2022/02/18	0	0.00	3	9.01	9.00	-3	4,650	-0.06%
2022/02/09	0	0.00	5	9.16	9.14	-5	5,533	-0.09%
2022/02/07	5	8.79	5	8.89	8.97	0	6,221	0.00%
2022/01/26	2	8.78	0	0.00	8.77	2	6,277	0.03%
2022/01/25	2	8.73	0	0.00	8.80	2	6,280	0.03%
2022/01/24	6	8.83	5	8.85	8.88	1	6,249	0.02%
2022/01/21	1	9.00	0	0.00	8.96	1	6,188	0.02%
2022/01/19	2	9.10	0	0.00	9.07	2	6,063	0.03%
2022/01/18	5	9.10	0	0.00	9.05	5	6,058	0.08%
2022/01/17	21	9.21	0	0.00	9.14	21	5,960	0.35%
2022/01/14	29	9.16	45	9.10	9.19	-16	5,781	-0.28%
2022/01/13	5	9.11	9	9.15	9.18	-4	5,749	-0.07%
2022/01/11	5	8.92	6	8.92	8.92	-1	5,476	-0.02%
2022/01/07	3	8.96	0	0.00	8.93	3	5,480	0.05%
2022/01/06	0	0.00	12	8.94	8.96	-12	5,450	-0.22%
2022/01/04	2	8.97	0	0.00	8.95	2	5,528	0.04%
2022/01/03	2	9.02	10	9.07	8.97	-8	5,519	-0.14%
2021/12/30	11	9.08	8	9.07	9.06	3	5,507	0.05%
2021/12/29	4	9.06	0	0.00	9.07	4	5,467	0.07%
2021/12/27	0	0.00	2	8.92	8.92	-2	5,360	-0.04%
2021/12/24	0	0.00	5	8.85	8.88	-5	5,362	-0.09%
2021/12/23	1	8.85	0	0.00	8.85	1	5,377	0.02%
2021/12/22	0	0.00	1	8.82	8.83	-1	5,383	-0.02%
2021/12/21	5	8.86	0	0.00	8.85	5	5,379	0.09%
2021/12/20	3	8.88	0	0.00	8.82	3	5,426	0.06%
2021/12/17	10	8.85	6	8.86	8.87	4	5,455	0.07%
2021/12/16	6	8.82	0	0.00	8.81	6	5,501	0.11%
2021/12/14	0	0.00	3	8.83	8.78	-3	5,678	-0.05%
2021/12/13	1	8.85	0	0.00	8.89	1	5,754	0.02%
2021/12/10	1	8.83	0	0.00	8.79	1	5,787	0.02%
2021/12/08	3	8.88	3	8.85	8.85	0	6,237	0.00%
2021/12/07	1	8.85	0	0.00	8.86	1	6,252	0.02%
2021/12/06	2	8.80	0	0.00	8.79	2	6,230	0.03%
2021/12/03	0	0.00	0.1	8.78	8.78	-0.1	6,265	0.00%
2021/12/02	0	0.00	1	8.77	8.75	-1	6,292	-0.02%
2021/12/01	2	8.82	1	8.83	8.83	1	6,299	0.02%
2021/11/30	0	0.00	3	8.81	8.77	-3	6,364	-0.05%
2021/11/29	2	8.80	0	0.00	8.77	2	6,390	0.03%
2021/11/26	8	8.95	3	8.90	8.88	5	6,453	0.08%
2021/11/25	6	9.05	10	9.03	9.07	-4	6,471	-0.06%
2021/11/24	0	0.00	0.3	9.05	9.03	-0.3	6,625	0.00%
2021/11/23	4	9.04	3	9.07	8.98	1	6,646	0.02%
2021/11/22	2	9.10	5	9.07	9.08	-3	6,615	-0.05%
2021/11/19	5	9.14	6	9.11	9.12	-1	6,676	-0.01%
2021/11/18	10	9.17	5	9.04	9.12	5	6,635	0.08%
2021/11/17	0	0.00	3	8.98	9.00	-3	6,526	-0.05%
2021/11/16	2	9.03	0	0.00	8.95	2	6,510	0.03%
2021/11/15	4.1	8.98	0	0.00	8.94	4.1	6,501	0.06%
2021/11/12	1	9.08	5	9.11	9.08	-4	6,443	-0.06%
2021/11/11	1	9.11	5	9.10	9.09	-4	6,459	-0.06%
2021/11/10	22	9.24	3	9.23	9.13	19	6,443	0.29%
2021/11/09	14	9.06	19.3	9.12	9.07	-5.3	6,288	-0.08%
2021/11/08	57	9.35	20	9.29	9.15	37	6,103	0.61%
2021/11/05	32	9.21	26	9.31	9.39	6	5,776	0.10%
2021/11/04	0	0.00	6	9.05	9.01	-6	5,229	-0.11%
2021/11/03	0	0.00	5	8.85	8.91	-5	5,085	-0.10%
2021/11/02	2	8.86	19.7	8.85	8.80	-17.7	5,014	-0.35%
2021/10/29	0	0.00	1	8.76	8.78	-1	5,051	-0.02%
2021/10/22	1	8.87	1	8.85	8.83	0	5,213	0.00%
2021/10/21	20	8.78	0	0.00	9.04	20	5,193	0.39%
2021/10/18	1	8.57	0	0.00	8.60	1	5,326	0.02%
2021/10/15	0	0.00	1	8.59	8.58	-1	5,459	-0.02%
2021/10/12	0	0.00	30	8.56	8.57	-30	5,670	-0.53%
2021/10/06	3	8.30	3	8.28	8.25	0	5,905	0.00%
2021/10/04	20	8.43	50	8.36	8.37	-30	6,067	-0.49%
2021/10/01	0	0.00	57	8.60	8.53	-57	6,069	-0.94%
2021/09/30	0	0.00	53	8.68	8.69	-53	6,143	-0.86%
2021/09/28	3	8.65	0	0.00	8.64	3	6,263	0.05%
2021/09/27	102	8.69	0	0.00	8.70	102	6,439	1.58%	大買/鉅額交易
2021/09/24	0	0.00	1	8.61	8.59	-1	6,635	-0.02%
2021/09/23	1	8.58	0	0.00	8.58	1	6,714	0.01%
2021/09/16	25	9.05	0	0.00	9.03	25	6,737	0.37%
2021/09/15	40	9.10	0	0.00	9.08	40	6,821	0.59%
2021/09/14	2	9.10	0	0.00	9.08	2	6,816	0.03%
2021/09/13	24	9.11	52	9.04	9.11	-28	6,740	-0.42%
2021/09/10	54	8.96	0	0.00	8.96	54	6,525	0.83%
2021/09/08	0	0.00	10	8.86	8.83	-10	6,607	-0.15%
2021/09/06	0	0.00	127	8.84	8.83	-127	6,657	-1.91%	大賣/鉅額交易
2021/09/03	0	0.00	11	8.96	8.91	-11	6,667	-0.16%
2021/09/01	11	8.93	2	9.01	8.95	9	6,683	0.13%
2021/08/30	12	8.83	0	0.00	8.92	12	6,577	0.18%
2021/08/24	0.1	8.46	0	0.00	8.49	0.1	6,896	0.00%
2021/08/23	0	0.00	2	8.34	8.45	-2	7,014	-0.03%
2021/08/18	1	8.30	0	0.00	8.51	1	7,494	0.01%
2021/08/17	0	0.00	3	8.49	8.46	-3	7,572	-0.04%
2021/08/16	0	0.00	40	8.69	8.63	-40	7,608	-0.53%
2021/08/12	0	0.00	50	8.90	8.84	-50	7,753	-0.64%
2021/08/11	11	8.90	13	8.89	8.83	-2	7,953	-0.03%
2021/08/10	27	8.92	0	0.00	8.90	27	8,251	0.33%
2021/08/09	0	0.00	1	8.91	8.91	-1	8,716	-0.01%
2021/08/06	10	8.87	0	0.00	8.88	10	8,959	0.11%
2021/08/05	0	0.00	1	8.93	8.89	-1	9,344	-0.01%
2021/08/04	1	8.89	1	8.88	8.88	0	10,142	0.00%
2021/08/03	0	0.00	0.1	8.88	8.88	-0.1	10,686	0.00%
2021/07/30	0	0.00	3	8.74	8.71	-3	11,124	-0.03%
2021/07/29	10	8.75	0	0.00	8.78	10	11,475	0.09%
2021/07/28	3	8.76	0	0.00	8.74	3	11,760	0.03%
2021/07/27	0	0.00	5	8.92	8.86	-5	12,590	-0.04%
2021/07/23	0	0.00	22	8.87	8.90	-22	14,266	-0.15%
2021/07/22	10	8.70	20	8.64	8.63	-10	14,785	-0.07%
2021/07/21	5	8.75	0	0.00	8.65	5	15,431	0.03%
2021/07/20	43	8.82	0.1	8.84	8.80	42.9	16,210	0.26%
2021/07/19	12	8.92	47	8.90	8.91	-35	18,742	-0.19%
2021/07/15	0	0.00	11	8.83	8.86	-11	22,189	-0.05%
2021/07/14	19	8.73	0	0.00	8.75	19	23,180	0.08%
2021/07/13	3	8.91	10	8.93	8.85	-7	23,790	-0.03%
2021/07/12	7	8.98	0	0.00	8.96	7	23,872	0.03%
2021/07/09	1	8.97	0	0.00	8.97	1	24,263	0.00%
2021/07/08	0	0.00	2	9.06	9.05	-2	24,433	-0.01%
2021/07/07	12	9.09	0	0.00	9.04	12	24,871	0.05%
2021/07/06	10	9.03	35	9.04	9.06	-25	25,186	-0.10%
2021/07/02	25	9.03	5	9.14	9.01	20	25,414	0.08%
2021/07/01	29	9.04	22	9.03	9.00	7	25,368	0.03%
2021/06/30	0	0.00	10	8.99	8.94	-10	25,199	-0.04%
2021/06/29	3	8.91	0	0.00	8.90	3	25,170	0.01%
2021/06/28	24	9.01	6.3	9.03	8.99	17.7	25,123	0.07%
2021/06/25	7	9.14	0	0.00	9.03	7	25,133	0.03%
2021/06/24	5	9.14	6	9.16	9.14	-1	25,110	0.00%
2021/06/23	5	9.00	5	8.99	9.00	0	25,005	0.00%
2021/06/22	0	0.00	20	9.01	8.97	-20	25,009	-0.08%
2021/06/21	6	8.91	0	0.00	8.89	6	25,125	0.02%
2021/06/18	48	9.05	0	0.00	9.02	48	25,169	0.19%
2021/06/16	11	9.12	5	9.10	9.06	6	25,458	0.02%
2021/06/15	0	0.00	5	9.09	9.07	-5	25,985	-0.02%
2021/06/11	0	0.00	1	9.01	9.00	-1	25,989	0.00%
2021/06/10	35	8.99	20	8.97	8.98	15	26,001	0.06%
2021/06/09	0	0.00	22	9.04	9.02	-22	25,990	-0.08%
2021/06/08	3	9.08	3	9.09	9.07	0	25,997	0.00%
2021/06/07	0	9.15	1	9.02	9.06	-1	26,055	0.00%
2021/06/04	11	9.24	20	9.33	9.20	-9	25,989	-0.03%
2021/06/03	16	9.37	1	9.36	9.36	15	25,963	0.06%
2021/06/02	50	9.18	5	9.20	9.18	45	25,793	0.17%
2021/06/01	1	9.02	0	0.00	9.04	1	25,615	0.00%
2021/05/31	40	9.07	100	9.03	9.00	-60	25,654	-0.23%
2021/05/28	20	8.93	0.3	9.05	9.01	19.7	25,598	0.08%
2021/05/27	0	0.00	3	8.93	8.91	-3	25,503	-0.01%
2021/05/26	0	0.00	35	8.89	8.93	-35	25,520	-0.14%
2021/05/25	32	9.10	10	9.09	8.93	22	25,292	0.09%
2021/05/24	0	0.00	0	8.86	8.96	0	25,310	0.00%
2021/05/21	0	0.00	21	8.91	8.92	-21	25,371	-0.08%
2021/05/20	32	8.87	5	8.79	8.77	27	25,376	0.11%
2021/05/19	5	8.77	4	8.73	8.88	1	25,292	0.00%
2021/05/18	15	8.55	15	8.56	8.77	0	25,200	0.00%
2021/05/17	37	8.30	19	8.13	8.04	18	25,059	0.07%
2021/05/14	22	8.95	0	0.00	8.92	22	24,531	0.09%
2021/05/13	2	8.84	11	9.02	8.95	-9	24,282	-0.04%
2021/05/12	47	9.68	90	9.48	9.15	-43	23,904	-0.18%
2021/05/11	11	10.09	12	10.17	10.05	-1	23,032	0.00%
2021/05/10	2	10.40	37	10.36	10.45	-35	22,545	-0.16%
2021/05/07	26	10.23	3.1	10.25	10.25	23	22,474	0.10%
2021/05/06	5	10.19	20	10.31	10.20	-15	22,267	-0.07%
2021/05/05	1	10.35	18.3	10.20	10.15	-17.3	21,959	-0.08%
2021/05/04	42	10.02	99	10.13	9.98	-57	21,897	-0.26%
2021/05/03	5.8	10.48	10.1	10.54	10.40	-4.3	21,130	-0.02%
2021/04/29	201	10.89	25	10.94	10.80	176	20,756	0.85%	大買/鉅額交易
2021/04/28	36	10.39	10	10.25	10.55	26	19,900	0.13%
2021/04/27	7	10.41	12	10.47	10.45	-5	19,460	-0.03%
2021/04/26	50	10.66	14	10.86	10.65	36	19,166	0.19%
2021/04/23	130	11.31	94	11.25	11.05	36	18,381	0.20%	大買/
2021/04/22	105	10.72	164	10.98	11.10	-59	16,093	-0.37%	大買/大賣/
2021/04/21	20	10.01	23	10.05	10.10	-3	13,194	-0.02%
2021/04/20	74	10.02	43	10.04	10.10	31	12,851	0.24%
2021/04/19	22	9.79	37.7	9.83	9.90	-15.7	12,155	-0.13%
2021/04/16	10	9.45	21	9.49	9.51	-11	11,828	-0.09%
2021/04/15	17	9.50	36	9.48	9.51	-19	11,929	-0.16%
2021/04/14	10	9.00	11	9.23	9.28	-1	11,754	-0.01%
2021/04/13	26	9.42	12	9.40	9.18	14	12,099	0.12%
2021/04/12	10	9.27	30.4	9.32	9.32	-20.4	11,918	-0.17%
2021/04/09	15	9.12	7	9.12	9.10	8	12,116	0.07%
2021/04/08	6	9.02	33	9.01	9.05	-27	12,404	-0.22%
2021/04/07	17	8.92	5	8.95	9.00	12	13,048	0.09%
2021/04/06	1	8.88	5	8.90	8.90	-4	13,894	-0.03%
2021/04/01	1	8.91	20	8.90	8.89	-19	14,778	-0.13%
2021/03/31	1	8.91	0	0.00	8.94	1	15,087	0.01%
2021/03/29	4	8.91	6	8.92	8.93	-2	15,755	-0.01%
2021/03/26	4	8.82	0	0.00	8.83	4	16,693	0.02%
2021/03/25	1	8.70	5	8.72	8.70	-4	16,838	-0.02%
2021/03/24	4	8.76	55	8.72	8.71	-51	16,979	-0.30%
2021/03/23	1	8.82	3	8.85	8.82	-2	16,972	-0.01%
2021/03/22	10	8.84	0	0.00	8.91	10	17,138	0.06%
2021/03/19	70	9.01	0.6	9.03	9.01	69.4	17,440	0.40%
2021/03/18	52	9.20	11	9.17	9.16	41	18,251	0.22%
2021/03/17	2	9.00	0	0.00	8.96	2	17,861	0.01%
2021/03/16	5	8.98	1	9.00	9.00	4	18,116	0.02%
2021/03/15	2	8.96	1	8.98	8.96	1	18,643	0.01%
2021/03/11	10	9.07	5.7	9.05	9.06	4.3	19,676	0.02%
2021/03/09	0	0.00	2	8.93	8.96	-2	21,948	-0.01%
2021/03/08	0	0.00	5	8.94	8.92	-5	23,443	-0.02%
2021/03/05	3	8.98	18	9.00	8.95	-15	26,014	-0.06%
2021/03/04	11	9.11	3	9.10	9.01	8	27,208	0.03%
2021/03/03	5	8.95	29	9.04	9.04	-24	27,421	-0.09%
2021/03/02	5	8.98	0	0.00	8.96	5	27,600	0.02%
2021/02/26	10	8.96	8	9.01	9.09	2	27,636	0.01%
2021/02/24	7	9.08	0	0.00	8.96	7	27,639	0.03%
2021/02/23	7	9.14	27	9.13	9.13	-20	27,486	-0.07%
2021/02/22	61	9.03	30	9.02	9.01	31	27,364	0.11%
2021/02/19	5	8.90	1	9.00	8.99	4	27,316	0.01%
2021/02/18	8	8.93	3	9.04	9.01	5	27,282	0.02%
2021/02/17	7	8.77	3	8.96	8.91	4	27,204	0.01%
2021/02/05	2	8.66	0	0.00	8.57	2	27,010	0.01%
2021/02/02	0	0.00	51	8.56	8.57	-51	27,246	-0.19%
2021/02/01	0	0.00	1.6	8.41	8.47	-1.6	27,357	-0.01%
2021/01/29	53	8.35	1	8.61	8.34	52	27,278	0.19%
2021/01/28	0.9	8.64	0	0.00	8.64	0.9	27,095	0.00%
2021/01/27	25.2	8.81	33.1	8.79	8.80	-7.9	27,005	-0.03%
2021/01/26	19	8.86	21	8.78	8.80	-2	26,952	-0.01%
2021/01/25	20	8.95	3	8.91	8.99	17	26,723	0.06%
2021/01/22	5	8.91	0	0.00	8.94	5	26,656	0.02%
2021/01/21	9	9.06	17.4	9.20	9.04	-8.4	26,503	-0.03%
2021/01/20	7.3	8.95	5	9.00	8.97	2.3	26,179	0.01%
2021/01/19	9	9.26	4	9.26	9.20	5	25,958	0.02%
2021/01/18	10	9.04	11	9.00	8.98	-1	25,545	0.00%
2021/01/15	4.5	9.06	3	9.21	9.08	1.5	25,420	0.01%
2021/01/14	3	9.16	0	0.00	9.14	3	25,126	0.01%
2021/01/13	22	9.31	13.3	9.36	9.29	8.7	24,880	0.03%
2021/01/12	7	9.31	9	9.37	9.25	-2	24,771	-0.01%
2021/01/11	52.2	9.62	44	9.51	9.51	8.2	24,398	0.03%
2021/01/08	30.2	9.78	17	9.75	9.78	13.2	24,098	0.05%
2021/01/07	1	9.98	3	9.99	9.94	-2	23,797	-0.01%
2021/01/06	43.9	9.89	1	9.94	9.79	42.9	23,490	0.18%
2021/01/05	15.6	10.06	1	10.00	10.05	14.6	22,877	0.06%
2021/01/04	45	10.23	38	10.20	10.25	7	22,612	0.03%
2020/12/31	27	9.99	61	9.96	10.00	-34	22,054	-0.15%
2020/12/30	17.3	10.18	16	10.30	10.00	1.3	21,622	0.01%
2020/12/29	110	10.24	121	10.34	10.35	-11	20,837	-0.05%	大買/大賣/
2020/12/28	31	9.99	121	10.01	10.10	-90	19,890	-0.45%	大賣/
2020/12/25	15	9.77	21	9.72	9.70	-6	18,950	-0.03%
2020/12/24	37	9.63	36	9.69	9.60	1	18,625	0.01%
2020/12/23	10	9.48	7	9.52	9.48	3	18,262	0.02%
2020/12/22	122	9.72	92	9.51	9.39	30	18,028	0.17%	大買/
2020/12/21	40	9.31	64	9.33	9.31	-24	17,152	-0.14%
2020/12/18	6	9.29	2	9.35	9.29	4	17,057	0.02%
2020/12/17	5	9.22	265	9.23	9.23	-260	17,001	-1.53%	大賣/鉅額交易
2020/12/16	68	9.28	88	9.35	9.27	-20	16,876	-0.12%
2020/12/15	99	9.27	12	9.36	9.21	87	16,610	0.52%
2020/12/14	19.7	9.37	43	9.35	9.46	-23.3	16,176	-0.14%
2020/12/11	6	8.88	4	8.92	8.81	2	15,284	0.01%
2020/12/10	5	8.88	20	9.00	8.90	-15	15,159	-0.10%
2020/12/09	8	8.92	25	8.99	8.92	-17	14,908	-0.11%
2020/12/08	50	8.78	63	8.75	8.70	-13	14,513	-0.09%
2020/12/07	17	9.12	13	9.16	9.12	4	13,856	0.03%
2020/12/04	34	9.15	76	9.21	9.28	-42	13,621	-0.31%
2020/12/03	126	9.40	166	9.48	9.28	-40	13,063	-0.31%	大買/大賣/
2020/12/02	357	9.64	83	9.61	9.65	274	11,706	2.34%	大買/鉅額交易
2020/12/01	264	9.29	176	9.22	9.10	88	10,290	0.86%	大買/大賣/
2020/11/30	99	8.76	204	8.87	8.99	-105	7,751	-1.35%	大賣/鉅額交易
2020/11/27	87	8.15	5	8.10	8.18	82	6,575	1.25%
2020/11/26	3	8.02	0	0.00	8.04	3	6,331	0.05%
2020/11/25	10	7.87	11	7.82	7.88	-1	6,286	-0.02%
2020/11/23	0	0.00	4	7.69	7.71	-4	6,323	-0.06%
2020/11/20	0	0.00	2	7.70	7.68	-2	6,314	-0.03%
2020/11/18	0	0.00	91.6	7.64	7.67	-91.6	6,408	-1.43%
2020/11/12	0	0.00	52	7.76	7.61	-52	7,017	-0.74%
2020/11/11	0	0.00	11	7.71	7.74	-11	7,425	-0.15%
2020/11/10	0	0.00	2.1	7.66	7.63	-2.1	7,482	-0.03%
2020/11/09	0	0.00	11	7.59	7.64	-11	7,573	-0.15%
2020/11/05	2	7.45	4	7.42	7.44	-2	7,813	-0.03%
2020/11/04	2	7.42	0	0.00	7.40	2	7,997	0.03%
2020/10/30	8	7.41	0	0.00	7.33	8	8,185	0.10%
2020/10/29	1	7.36	0	0.00	7.40	1	8,239	0.01%
2020/10/28	1	7.45	0.6	7.48	7.48	0.4	8,244	0.00%
2020/10/21	1	7.49	0	0.00	7.50	1	8,350	0.01%
2020/10/16	0	0.00	0.9	7.41	7.44	-0.9	8,838	-0.01%
2020/10/15	0	0.00	2	7.60	7.55	-2	8,802	-0.02%
2020/10/14	0	0.00	5	7.56	7.56	-5	8,831	-0.06%
2020/10/13	1	7.55	0	0.00	7.55	1	9,202	0.01%
2020/10/12	6	7.64	1	7.61	7.63	5	9,177	0.05%
2020/10/08	11	7.65	1	7.65	7.64	10	9,236	0.11%
2020/10/07	51	7.64	0	0.00	7.63	51	9,282	0.55%
2020/10/05	2	7.50	0	0.00	7.52	2	9,497	0.02%
2020/09/30	4	7.56	6	7.55	7.54	-2	9,557	-0.02%
2020/09/28	2	7.59	6	7.61	7.73	-4	9,611	-0.04%
2020/09/24	6	7.59	5	7.68	7.51	1	9,479	0.01%
2020/09/23	3	7.80	0	0.00	7.79	3	9,314	0.03%
2020/09/22	17	8.10	1	8.13	8.09	16	9,202	0.17%
2020/09/18	6	8.25	0	0.00	8.24	6	9,018	0.07%
2020/09/17	0	0.00	16.2	8.24	8.26	-16.2	8,992	-0.18%
2020/09/16	12	8.24	0	0.00	8.20	12	8,960	0.13%
2020/09/15	0	0.00	2	8.31	8.31	-2	8,881	-0.02%
2020/09/14	0	0.00	2	8.34	8.34	-2	8,859	-0.02%
2020/09/10	59	8.39	2	8.40	8.39	57	8,717	0.65%
2020/09/09	12	8.23	0	0.00	8.32	12	8,627	0.14%
2020/09/08	21	8.30	0	0.00	8.29	21	8,513	0.25%
2020/09/07	24	8.32	5	8.33	8.30	19	8,457	0.22%
2020/09/04	5	8.22	0	0.00	8.16	5	8,184	0.06%
2020/09/03	3	8.11	0	0.00	8.12	3	8,110	0.04%
2020/08/31	2	8.25	12	8.18	8.17	-10	8,022	-0.12%
2020/08/27	20	8.10	0	0.00	8.10	20	7,843	0.25%
2020/08/26	0	0.00	0.1	7.99	8.00	-0.1	7,693	0.00%
2020/08/25	3	8.00	0	0.00	8.01	3	7,963	0.04%
2020/08/21	4	8.04	4	8.00	7.95	0	7,870	0.00%
2020/08/20	12	7.80	0	0.00	7.77	12	7,681	0.16%
2020/08/19	5	8.10	3	8.16	8.10	2	7,487	0.03%
2020/08/17	2	8.16	14	8.18	8.15	-12	7,234	-0.17%
2020/08/13	7	7.93	7	7.86	7.77	0	6,556	0.00%
2020/08/12	20	8.04	8	8.07	8.01	12	6,386	0.19%
2020/08/11	1	7.93	4	8.00	8.00	-3	6,152	-0.05%
2020/08/10	3	7.96	0	0.00	7.99	3	6,005	0.05%
2020/08/06	5	7.70	0	0.00	7.71	5	5,736	0.09%
2020/08/05	0	0.00	10	7.71	7.70	-10	5,722	-0.17%
2020/08/04	1	7.63	12	7.56	7.69	-11	5,730	-0.19%
2020/08/03	10	7.50	0	0.00	7.53	10	5,657	0.18%
2020/07/31	3	7.47	0	0.00	7.47	3	5,632	0.05%
2020/07/28	0	0.00	1	7.32	7.26	-1	5,673	-0.02%
2020/07/27	0	0.00	10	7.42	7.36	-10	5,707	-0.18%
2020/07/24	7	7.69	52	7.71	7.57	-45	5,689	-0.79%
2020/07/23	0	0.00	10	7.65	7.73	-10	5,572	-0.18%
2020/07/22	6	7.61	0	0.00	7.52	6	5,354	0.11%
2020/07/17	51	7.62	5	7.54	7.39	46	5,250	0.88%
2020/07/15	2	7.19	1	7.21	7.18	1	4,939	0.02%
2020/07/14	12	7.24	0	0.00	7.28	12	4,911	0.24%
2020/07/13	79	7.38	0	0.00	7.39	79	4,844	1.63%
2020/07/10	5	7.32	6	7.28	7.23	-1	4,793	-0.02%
2020/07/08	5	7.26	0	0.00	7.26	5	4,709	0.11%
2020/07/03	15	7.08	0	0.00	7.07	15	4,996	0.30%
2020/07/02	90	7.11	3	7.10	7.10	87	5,039	1.73%
2020/07/01	4	7.10	0	0.00	7.07	4	5,102	0.08%
2020/06/30	0	7.05	0	0.00	7.10	0	5,143	0.00%
2020/06/24	5	7.09	0	0.00	7.08	5	5,252	0.10%
2020/06/22	8	7.16	0	0.00	7.17	8	5,351	0.15%
2020/06/15	0	0.00	5	6.84	6.85	-5	5,817	-0.09%
2020/06/11	0	0.00	1	7.12	6.96	-1	5,947	-0.02%
2020/06/10	1	7.20	0	0.00	7.14	1	6,000	0.02%
2020/06/09	3	7.07	0	0.00	7.08	3	6,217	0.05%
2020/06/08	2	7.13	0	0.00	7.12	2	6,344	0.03%
2020/06/04	1	7.00	0	0.00	7.03	1	6,318	0.02%
2020/06/01	0	0.00	3.6	6.86	6.83	-3.6	6,223	-0.06%
2020/05/28	1	6.77	0	0.00	6.74	1	5,929	0.02%
2020/05/22	2	6.75	0	0.00	6.73	2	6,036	0.03%
2020/05/21	1	6.89	0	0.00	6.88	1	6,019	0.02%
2020/05/15	1	6.72	0	0.00	6.74	1	5,955	0.02%
2020/05/14	3	6.81	0	0.00	6.78	3	5,935	0.05%
2020/05/13	4	6.89	0	0.00	6.87	4	5,914	0.07%
2020/05/06	3	6.85	0	0.00	6.83	3	5,876	0.05%
2020/05/05	3	6.90	0	0.00	6.91	3	5,872	0.05%
2020/05/04	3	6.90	0	0.00	6.90	3	5,870	0.05%
2020/04/30	2.8	7.11	0	0.00	7.12	2.8	5,819	0.05%
2020/04/28	0	0.00	5	6.91	6.90	-5	5,713	-0.09%
2020/04/21	7	6.58	0	0.00	6.42	7	5,594	0.13%
2020/04/20	3	6.79	0	0.00	6.77	3	5,570	0.05%
2020/04/17	0	6.80	0	0.00	6.79	0	5,616	0.00%
2020/04/16	1	6.74	0	0.00	6.88	1	5,638	0.02%
2020/04/15	1	6.86	1	6.90	6.84	0	5,639	0.00%
2020/04/14	0	6.80	0	0.00	6.83	0	5,629	0.00%
2020/04/13	3	6.79	2	6.82	6.75	1	5,567	0.02%
2020/04/10	0	0.00	20	6.65	6.70	-20	5,539	-0.36%
2020/04/08	1	6.07	0	0.00	6.15	1	5,245	0.02%
2020/04/06	1	5.89	0	0.00	5.96	1	5,128	0.02%
2020/03/31	18	5.84	0	0.00	5.85	18	5,206	0.35%
2020/03/27	2	5.77	0	0.00	5.67	2	5,126	0.04%
2020/03/23	1	5.14	0	0.00	5.33	1	4,739	0.02%
2020/03/19	1	5.00	0	0.00	5.00	1	4,683	0.02%
2020/03/18	2	5.61	0	0.00	5.55	2	4,495	0.04%
2020/03/17	0	0.00	20	5.60	5.65	-20	4,436	-0.45%
2020/03/16	5	5.81	0	0.00	5.74	5	4,318	0.12%
2020/03/13	3	5.84	12	6.14	6.04	-9	4,255	-0.21%
2020/03/12	5	6.64	0	0.00	6.47	5	3,951	0.13%
2020/03/10	2	6.90	0	0.00	6.98	2	3,811	0.05%
2020/03/09	4	7.00	5	7.00	7.00	-1	3,823	-0.03%
2020/03/06	2	7.15	0	0.00	7.16	2	3,764	0.05%
2020/03/05	5	7.25	7.4	7.23	7.23	-2.4	3,774	-0.06%
2020/03/03	1	7.23	0	0.00	7.24	1	3,782	0.03%
2020/03/02	0	0.00	20	7.15	7.13	-20	3,735	-0.54%
2020/02/18	0	0.00	3	7.26	7.23	-3	3,685	-0.08%
2020/02/17	2	7.27	0	0.00	7.27	2	3,843	0.05%
2020/02/13	1	7.41	0	0.00	7.32	1	4,175	0.02%
2020/02/12	2	7.33	0	0.00	7.33	2	4,221	0.05%
2020/02/06	10	7.31	10	7.39	7.37	0	4,348	0.00%
2020/02/05	1	7.28	0	0.00	7.26	1	4,453	0.02%
2020/02/03	5	7.16	0	0.00	7.18	5	4,517	0.11%
2020/01/31	0	7.30	0	0.00	7.36	0	4,556	0.00%
2020/01/13	0	0.00	1	7.70	7.80	-1	5,487	-0.02%
2020/01/10	1	7.66	0	0.00	7.71	1	5,662	0.02%
2020/01/08	6	7.46	0	0.00	7.42	6	6,170	0.10%
2019/12/31	4	7.78	0	0.00	7.78	4	6,524	0.06%
2019/12/30	5	7.88	0	0.00	7.82	5	6,548	0.08%
2019/12/27	3	7.80	3	7.85	7.88	0	6,530	0.00%
2019/12/26	0	0.00	5	7.87	7.80	-5	6,496	-0.08%
2019/12/19	2	7.95	2	7.93	7.93	0	6,953	0.00%
2019/12/09	0	0.00	0.3	7.80	7.83	-0.3	7,181	0.00%
2019/12/05	0	0.00	60	7.75	7.74	-60	7,338	-0.82%
2019/12/04	1	7.70	0	0.00	7.71	1	7,360	0.01%
2019/12/03	1	7.76	0	0.00	7.75	1	7,381	0.01%
2019/12/02	2	7.80	0	0.00	7.79	2	7,366	0.03%
2019/11/28	3	7.85	0	0.00	7.84	3	7,404	0.04%
2019/11/25	4	7.84	0	0.00	7.85	4	7,518	0.05%
2019/11/21	7	7.78	0	0.00	7.77	7	7,518	0.09%
2019/11/18	0	0.00	2.1	7.83	7.82	-2.1	7,452	-0.03%
2019/11/15	1	7.83	0	0.00	7.82	1	7,458	0.01%
2019/11/14	20	7.86	6	7.85	7.81	14	7,480	0.19%
2019/11/12	1	7.89	0	0.00	7.90	1	7,328	0.01%
2019/11/11	0	0.00	0	7.83	7.85	0	7,017	0.00%
2019/11/08	2	8.03	0	0.00	8.01	2	6,935	0.03%
2019/11/07	2	8.10	6	8.08	8.07	-4	6,864	-0.06%
2019/11/06	6	8.13	0	0.00	8.09	6	6,830	0.09%
2019/11/01	4	8.12	0	0.00	8.11	4	6,812	0.06%
2019/10/31	2	8.18	0	0.00	8.12	2	6,873	0.03%
2019/10/29	5	8.20	0	0.00	8.18	5	6,717	0.07%
2019/10/28	13	8.28	0	0.00	8.24	13	6,664	0.20%
2019/10/24	1	8.30	3	8.31	8.31	-2	6,553	-0.03%
2019/10/22	2	8.33	6	8.30	8.30	-4	6,240	-0.06%
2019/10/21	0	0.00	30	8.34	8.39	-30	6,043	-0.50%
2019/10/17	6	8.13	1	8.14	8.16	5	5,470	0.09%
2019/10/16	0	0.00	25	8.08	8.00	-25	5,140	-0.49%
2019/10/15	0	0.00	12	8.04	8.03	-12	4,854	-0.25%
2019/10/08	1	7.86	0	0.00	7.88	1	4,483	0.02%
2019/10/03	0	0.00	2	7.82	7.82	-2	4,339	-0.05%
2019/10/01	1	7.76	0	0.00	7.78	1	4,312	0.02%
2019/09/26	3	8.02	1	8.27	7.85	2	4,203	0.05%
2019/09/24	3	7.96	0	0.00	7.96	3	3,862	0.08%
2019/09/23	10	8.07	0	0.00	8.08	10	3,883	0.26%
2019/09/10	0	7.77	0	0.00	7.81	0	3,703	0.00%
2019/08/30	0	0.00	0.4	7.50	7.54	-0.4	3,951	-0.01%
2019/08/26	0	7.41	0	0.00	7.41	0	4,215	0.00%
2019/08/22	0	7.46	0	0.00	7.46	0	4,484	0.00%
2019/08/15	0	0.00	10	7.31	7.34	-10	5,860	-0.17%
2019/08/02	1	7.50	0	0.00	7.50	1	7,226	0.01%
2019/07/30	6	7.70	0	0.00	7.69	6	7,306	0.08%
2019/07/29	1	7.69	0	0.00	7.71	1	7,340	0.01%
2019/07/15	0	0.00	20	7.75	7.76	-20	7,433	-0.27%
2019/07/12	20	7.81	0	0.00	7.79	20	7,452	0.27%
2019/07/09	1	7.77	0	0.00	7.75	1	7,459	0.01%
2019/07/08	1	7.80	0	0.00	7.78	1	7,481	0.01%
2019/07/05	6	7.81	0	0.00	7.80	6	7,524	0.08%
2019/06/20	1	7.92	0	0.00	7.95	1	8,447	0.01%
2019/06/17	0	0.00	5	7.94	7.93	-5	8,662	-0.06%
2019/06/13	0	0.00	1	7.89	7.89	-1	8,638	-0.01%
2019/06/12	5	7.98	0	0.00	7.98	5	8,672	0.06%
2019/06/11	1	8.00	2	8.16	8.03	-1	8,608	-0.01%
2019/06/06	1	8.34	0	0.00	8.32	1	8,348	0.01%
2019/06/05	0	0.00	2	8.38	8.33	-2	8,332	-0.02%
2019/06/04	1	8.30	6	8.40	8.32	-5	8,312	-0.06%
2019/06/03	0	0.00	1	8.38	8.45	-1	8,225	-0.01%
2019/05/31	7	8.40	5	8.41	8.39	2	8,181	0.02%
2019/05/30	17	8.42	0	0.00	8.41	17	8,132	0.21%
2019/05/29	0	0.00	1	8.39	8.37	-1	8,110	-0.01%
2019/05/27	3	8.51	7	8.49	8.53	-4	7,814	-0.05%
2019/05/23	0	0.00	46	8.34	8.36	-46	7,470	-0.62%
2019/05/20	0	0.00	6	8.21	8.21	-6	7,286	-0.08%
2019/05/17	6	8.14	2	8.22	8.08	4	7,178	0.06%
2019/05/16	12	8.08	5	8.17	8.11	7	6,870	0.10%
2019/05/15	0	0.00	69	7.98	7.90	-69	6,430	-1.07%
2019/05/14	20	7.76	0	0.00	7.90	20	6,379	0.31%
2019/05/13	70	7.84	0	0.00	7.82	70	6,246	1.12%
2019/05/10	18	7.82	2	7.87	7.82	16	6,238	0.26%
2019/05/09	3	7.91	0	0.00	7.91	3	6,196	0.05%
2019/05/08	0	0.00	10	7.74	7.82	-10	6,051	-0.17%
2019/05/06	1	7.78	0	0.00	7.73	1	6,037	0.02%
2019/04/30	0	0.00	5	7.78	7.80	-5	6,014	-0.08%
2019/04/26	0	0.00	7	7.82	7.78	-7	6,123	-0.11%
2019/04/25	12	7.85	0	0.00	7.83	12	6,155	0.19%
2019/04/24	0	0.00	10	7.96	7.82	-10	6,492	-0.15%
2019/04/23	30	7.83	0	0.00	7.90	30	6,436	0.47%
2019/04/19	0	0.00	2	7.77	7.71	-2	6,337	-0.03%
2019/04/18	0	0.00	15	7.74	7.71	-15	6,431	-0.23%
2019/04/17	0	7.78	0	0.00	7.83	0	6,925	0.00%
2019/04/15	10	7.80	0	0.00	7.80	10	6,894	0.15%
2019/04/11	1	7.84	10	7.91	7.85	-9	6,916	-0.13%
2019/04/10	10	7.88	0	0.00	7.85	10	6,878	0.15%
2019/04/08	0	0.00	12	7.83	7.79	-12	6,865	-0.17%
2019/04/03	2	7.69	0	0.00	7.69	2	6,798	0.03%
2019/04/02	5	7.67	0	0.00	7.65	5	6,776	0.07%
2019/04/01	31	7.77	0	0.00	7.69	31	6,715	0.46%
2019/03/29	5	8.10	0	0.00	8.05	5	6,355	0.08%
2019/03/26	10	8.01	0	0.00	7.97	10	6,015	0.17%
2019/03/22	3	8.10	0	0.00	8.04	3	6,086	0.05%
2019/03/21	0	0.00	1	8.07	8.10	-1	6,148	-0.02%
2019/03/18	1	8.02	0	0.00	8.00	1	6,893	0.01%
2019/03/13	0	0.00	10	7.99	7.96	-10	7,344	-0.14%
2019/03/12	0.8	7.96	0	0.00	7.99	0.8	7,454	0.01%
2019/03/11	0	0.00	10	8.00	7.99	-10	7,633	-0.13%
2019/03/07	0	7.86	0	0.00	7.89	0	7,872	0.00%
2019/03/06	0	0.00	40	7.94	7.99	-40	7,971	-0.50%
2019/03/05	0	0.00	23	7.92	7.92	-23	8,223	-0.28%
2019/03/04	27	7.95	20	7.90	7.87	7	8,304	0.08%
2019/02/27	60	7.97	3	8.00	7.97	57	8,516	0.67%
2019/02/26	0	0.00	12	7.84	7.93	-12	8,401	-0.14%
2019/02/21	0	0.00	3	7.66	7.65	-3	8,349	-0.04%
2019/02/20	6	7.62	23	7.60	7.62	-17	8,327	-0.20%
2019/02/18	0	0.00	12	7.46	7.47	-12	7,979	-0.15%
2019/02/15	2	7.41	5	7.43	7.38	-3	7,936	-0.04%
2019/02/13	5	7.38	2	7.41	7.40	3	7,870	0.04%
2019/02/12	22	7.33	0	0.00	7.33	22	7,744	0.28%
2019/01/30	0	0.00	1	7.32	7.29	-1	7,763	-0.01%
2019/01/28	0	0.00	14	7.30	7.26	-14	7,867	-0.18%
2019/01/25	10	7.28	0	0.00	7.27	10	7,967	0.13%
2019/01/24	0	0.00	2	7.28	7.28	-2	8,015	-0.02%
2019/01/23	0	0.00	5	7.28	7.27	-5	8,075	-0.06%
2019/01/22	0	0.00	20	7.26	7.32	-20	8,146	-0.25%
2019/01/21	0	0.00	10	7.30	7.27	-10	8,646	-0.12%
2019/01/18	38	7.32	0	0.00	7.35	38	8,687	0.44%
2019/01/17	10	7.28	0	0.00	7.26	10	8,831	0.11%
2019/01/11	0	0.00	5	7.19	7.18	-5	8,787	-0.06%
2019/01/09	9	7.37	22	7.37	7.24	-13	8,862	-0.15%
2019/01/08	20	7.16	0	0.00	7.13	20	8,414	0.24%
2019/01/07	0	0.00	4	7.16	7.16	-4	8,585	-0.05%
2019/01/04	5	6.99	0	0.00	7.03	5	8,734	0.06%
2019/01/03	3	7.10	0	0.00	7.05	3	9,021	0.03%
2019/01/02	9	7.05	3	7.12	7.05	6	9,174	0.07%
2018/12/28	5	7.10	0	0.00	7.12	5	9,260	0.05%
2018/12/25	4	6.98	0	0.00	7.02	4	9,900	0.04%
2018/12/21	0	0.00	5	7.18	7.20	-5	10,276	-0.05%
2018/12/18	0	0.00	20	7.28	7.25	-20	11,362	-0.18%
2018/12/17	0	0.00	5	7.51	7.45	-5	11,321	-0.04%
2018/12/13	37	7.54	2	7.60	7.52	35	11,287	0.31%
2018/12/12	2	8.22	8	8.22	8.12	-6	10,605	-0.06%
2018/12/11	20	8.20	1	8.18	8.29	19	10,664	0.18%
2018/12/10	0	0.00	5	8.22	8.13	-5	10,553	-0.05%
2018/12/07	5	8.29	4	8.22	8.29	1	10,391	0.01%
2018/12/06	4	8.07	5	8.06	7.99	-1	10,188	-0.01%
2018/12/05	8	8.16	0	0.00	8.14	8	10,013	0.08%
2018/12/04	0	0.00	30.2	8.20	8.20	-30.2	9,988	-0.30%
2018/12/03	0	0.00	11	7.99	8.04	-11	9,836	-0.11%
2018/11/30	4	7.88	0	0.00	7.86	4	9,691	0.04%
2018/11/29	1	7.77	0	0.00	7.70	1	9,638	0.01%
2018/11/27	10	7.55	10	7.54	7.51	0	9,622	0.00%
2018/11/26	0	0.00	8	7.52	7.55	-8	9,548	-0.08%
2018/11/22	5	7.30	1	7.31	7.25	4	9,483	0.04%
2018/11/21	7	7.36	0	0.00	7.40	7	9,407	0.07%
2018/11/19	0	0.00	4	7.19	7.19	-4	9,304	-0.04%
2018/11/13	1	6.96	1	7.01	7.03	0	9,418	0.00%
2018/11/09	1	7.06	0	0.00	7.09	1	9,496	0.01%
2018/11/08	0	0.00	0	7.11	7.10	0	9,583	0.00%
2018/11/05	4	7.06	0	0.00	7.05	4	9,748	0.04%
2018/11/02	10	7.02	2	7.20	7.21	8	9,652	0.08%
2018/11/01	5	7.04	0	0.00	7.03	5	9,665	0.05%
2018/10/30	0	0.00	2	6.83	6.85	-2	9,583	-0.02%
2018/10/29	3	6.94	3	6.95	6.93	0	9,551	0.00%
2018/10/26	10	6.75	0	0.00	6.82	10	9,147	0.11%
2018/10/25	5	6.85	10	6.85	6.80	-5	9,128	-0.05%
2018/10/22	7	7.32	0	0.00	7.32	7	8,915	0.08%
2018/10/19	1	7.20	0	0.00	7.20	1	8,902	0.01%
2018/10/18	0	0.00	6	7.39	7.36	-6	8,767	-0.07%
2018/10/17	8	7.61	0	0.00	7.47	8	8,701	0.09%
2018/10/16	10	7.55	36	7.54	7.54	-26	8,711	-0.30%
2018/10/15	1	7.65	0	0.00	7.66	1	8,824	0.01%
2018/10/12	10	7.50	0	0.00	7.68	10	9,007	0.11%
2018/10/11	6	7.66	5	7.60	7.48	1	9,183	0.01%
2018/10/08	13	8.23	12	8.24	8.21	1	8,964	0.01%
2018/10/05	17	8.38	35	8.20	8.19	-18	9,038	-0.20%
2018/10/04	3	8.47	0	0.00	8.46	3	8,728	0.03%
2018/10/03	0	0.00	42	8.56	8.58	-42	8,530	-0.49%
2018/10/02	0	0.00	4	8.46	8.47	-4	8,335	-0.05%
2018/10/01	12	8.55	4	8.56	8.51	8	8,256	0.10%
2018/09/28	0	0.00	5	8.44	8.40	-5	8,133	-0.06%
2018/09/27	3	8.57	2	8.57	8.50	1	8,016	0.01%
2018/09/26	22	8.55	44	8.59	8.64	-22	7,748	-0.28%
2018/09/25	2	8.32	10	8.31	8.30	-8	7,072	-0.11%
2018/09/19	1	8.23	0	0.00	8.21	1	7,076	0.01%
2018/09/17	10	8.18	0	0.00	8.25	10	7,087	0.14%
2018/09/14	35	8.12	50	8.13	8.14	-15	6,942	-0.22%
2018/09/12	0	0.00	40	8.05	8.05	-40	7,220	-0.55%
2018/09/11	2	8.11	0	0.00	8.11	2	7,327	0.03%
2018/09/10	2	8.01	6	8.03	8.00	-4	7,428	-0.05%
2018/09/07	2	8.12	3	8.09	8.13	-1	7,424	-0.01%
2018/09/06	1	8.18	6	8.20	8.18	-5	7,644	-0.07%
2018/09/05	3	8.26	1	8.35	8.23	2	7,897	0.03%
2018/09/04	6	8.38	2	8.37	8.38	4	8,059	0.05%
2018/09/03	7	8.45	44	8.41	8.41	-37	8,329	-0.44%
2018/08/31	43	8.26	2	8.25	8.26	41	9,466	0.43%
2018/08/23	60	8.20	0	0.00	8.20	60	10,594	0.57%
2018/08/22	37	8.14	2	8.13	8.13	35	10,833	0.32%
2018/08/21	15	7.99	0	0.00	8.02	15	10,748	0.14%
2018/08/20	10	8.02	1	8.00	7.96	9	10,771	0.08%
2018/08/17	2	8.00	0	0.00	7.95	2	10,898	0.02%
2018/08/16	0	0.00	21	7.90	7.90	-21	10,867	-0.19%
2018/08/15	1	7.99	60	7.95	7.89	-59	10,872	-0.54%
2018/08/14	20	8.04	10	8.03	8.02	10	10,793	0.09%
2018/08/13	0	0.00	50	8.10	8.00	-50	10,827	-0.46%
2018/08/08	1	8.25	0	0.00	8.17	1	11,197	0.01%
2018/08/06	30	8.10	0	0.00	8.12	30	11,211	0.27%
2018/08/03	0	0.00	10	8.10	8.09	-10	11,213	-0.09%
2018/08/01	0	0.00	1	8.23	8.20	-1	11,162	-0.01%
2018/07/31	1	8.16	0	0.00	8.16	1	11,110	0.01%
2018/07/25	20	8.20	0	0.00	8.16	20	10,983	0.18%
2018/07/23	1	8.25	3	8.20	8.18	-2	10,944	-0.02%
2018/07/20	42	8.15	0	0.00	8.12	42	10,870	0.39%
2018/07/19	18	8.40	58	8.18	8.27	-40	10,687	-0.37%
2018/07/18	50	8.20	50	8.22	8.22	0	10,370	0.00%
2018/07/17	50	8.24	50	8.05	8.05	0	10,052	0.00%
2018/07/16	5	8.17	0	0.00	8.07	5	9,855	0.05%
2018/07/13	50	8.26	50	8.15	8.15	0	9,819	0.00%
2018/07/12	0	0.00	2	7.93	7.93	-2	9,703	-0.02%
2018/07/11	2	7.90	0	0.00	7.87	2	9,810	0.02%
2018/07/09	3	7.88	0	0.00	7.90	3	9,918	0.03%
2018/07/05	1	8.01	0	0.00	7.94	1	9,806	0.01%
2018/07/04	0	0.00	1	8.05	8.06	-1	9,853	-0.01%
2018/07/02	4	8.40	2	8.43	8.25	2	9,946	0.02%
2018/06/29	2	8.41	0	0.00	8.44	2	10,225	0.02%
2018/06/28	10	8.43	0	0.00	8.39	10	10,246	0.10%
2018/06/27	50	8.44	50	8.37	8.37	0	10,252	0.00%
2018/06/25	50	8.45	50	8.35	8.35	0	10,326	0.00%
2018/06/22	5	8.40	0	0.00	8.40	5	10,589	0.05%
2018/06/21	0	0.00	15	8.58	8.54	-15	10,704	-0.14%
2018/06/20	61	8.46	83	8.42	8.42	-22	10,683	-0.21%
2018/06/19	1	8.54	1	8.57	8.49	0	11,333	0.00%
2018/06/15	1	8.53	0	0.00	8.61	1	11,238	0.01%
2018/06/14	50	8.68	1	8.50	8.47	49	11,222	0.44%
2018/06/13	25	8.57	60	8.59	8.47	-35	10,993	-0.32%
2018/06/12	11	8.74	5	8.65	8.64	6	10,771	0.06%
2018/06/11	58	8.74	6	8.79	8.73	52	10,531	0.49%
2018/06/08	57	9.16	51	9.13	8.92	6	10,175	0.06%
2018/06/07	22	8.71	109	8.63	8.87	-87	8,713	-1.00%	大賣/
2018/06/01	0	0.00	11	8.04	8.03	-11	7,536	-0.15%
2018/05/30	7	8.07	0	0.00	8.16	7	7,465	0.09%
2018/05/28	0	0.00	2.4	8.07	8.11	-2.4	7,127	-0.03%
2018/05/25	0	0.00	1.4	8.10	8.09	-1.4	7,156	-0.02%
2018/05/22	0	0.00	3	8.02	8.02	-3	7,111	-0.04%
2018/05/18	10	8.08	23	8.20	8.06	-13	7,109	-0.18%
2018/05/16	0	0.00	2	8.10	8.05	-2	6,901	-0.03%
2018/05/15	0	0.00	2	7.84	7.86	-2	6,949	-0.03%
2018/05/10	0	0.00	4	7.65	7.66	-4	7,103	-0.06%
2018/05/09	0	0.00	0.5	7.56	7.60	-0.5	7,041	-0.01%
2018/05/08	10	7.67	0	0.00	7.65	10	7,082	0.14%
2018/05/04	0	0.00	8	7.58	7.56	-8	7,139	-0.11%
2018/05/03	10	7.58	0	0.00	7.54	10	7,174	0.14%
2018/04/24	3	7.56	0	0.00	7.55	3	7,887	0.04%
2018/04/17	6	7.64	1	7.67	7.56	5	8,184	0.06%
2018/04/16	4	7.76	0	0.00	7.75	4	8,480	0.05%
2018/04/13	1	7.82	0	0.00	7.83	1	8,457	0.01%
2018/04/11	0	0.00	535	7.87	7.85	-535	8,610	-6.21%	大賣/鉅額交易
2018/04/09	11	7.97	0	0.00	7.92	11	8,635	0.13%
2018/04/03	544	8.13	0.2	8.10	8.10	543.8	8,562	6.35%	大買/鉅額交易
2018/04/02	16	8.16	17	8.24	8.21	-1	8,524	-0.01%
2018/03/31	1	8.05	0	0.00	8.00	1	8,242	0.01%
2018/03/30	0	0.00	11	8.13	8.00	-11	8,262	-0.13%
2018/03/29	0	0.00	2	8.10	8.02	-2	8,349	-0.02%
2018/03/28	23	7.88	0	0.00	7.90	23	8,798	0.26%
2018/03/27	8	8.10	12	8.13	8.04	-4	9,280	-0.04%
2018/03/26	12	7.99	2	7.91	7.98	10	9,156	0.11%
2018/03/23	2	7.92	19	7.91	7.83	-17	9,115	-0.19%
2018/03/22	11	8.00	6	8.08	8.00	5	9,121	0.05%
2018/03/20	10	7.53	0	0.00	7.54	10	8,489	0.12%
2018/03/12	2	7.63	2.1	7.58	7.55	-0.1	9,652	0.00%
2018/03/05	3	7.35	0	0.00	7.34	3	11,838	0.03%
2018/03/02	3	7.48	0	0.00	7.46	3	12,394	0.02%
2018/02/23	9	7.70	7	7.68	7.63	2	13,066	0.02%
2018/02/22	5	7.45	0	0.00	7.48	5	13,209	0.04%
2018/02/08	2	7.30	0	0.00	7.30	2	13,227	0.02%
2018/02/07	0	0.00	2	7.49	7.35	-2	13,237	-0.02%
2018/02/06	2	7.15	0	0.00	7.10	2	12,958	0.02%
2018/02/05	10	7.61	0	0.00	7.55	10	12,829	0.08%
2018/02/01	16	7.80	0	0.00	7.80	16	12,806	0.12%
2018/01/29	2	7.80	0	0.00	7.78	2	12,873	0.02%
2018/01/26	40	7.82	0	0.00	7.81	40	12,826	0.31%
2018/01/24	3	7.80	5	7.81	7.79	-2	12,664	-0.02%
2018/01/22	11.1	7.85	1	7.84	7.85	10.1	12,576	0.08%
2018/01/19	0	0.00	5	7.98	7.96	-5	12,690	-0.04%
2018/01/18	1	8.08	10	8.13	8.09	-9	12,489	-0.07%
2018/01/17	0.1	8.12	0	0.00	8.15	0.1	12,403	0.00%
2018/01/15	10	8.16	0	0.00	8.14	10	12,409	0.08%
2018/01/12	40	8.10	0	0.00	8.10	40	12,611	0.32%
2018/01/11	0	0.00	1	8.27	8.10	-1	12,525	-0.01%
2018/01/10	13	8.26	15	8.23	8.21	-2	12,433	-0.02%
2018/01/09	2	8.16	0	0.00	8.16	2	12,092	0.02%
2018/01/08	12	8.21	3	8.11	8.16	9	12,073	0.07%
2018/01/05	3	8.11	20	8.10	8.09	-17	11,977	-0.14%
2018/01/03	5	8.27	0	0.00	8.17	5	12,108	0.04%
2018/01/02	11	8.16	0	0.00	8.17	11	12,291	0.09%