中工 (2515)-元大-清水券商分點個股進出

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-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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	0	0.00	10.90	3	7,917	0.04%
2024/12/13	3	10.97	0.8	11.00	11.00	2.2	8,245	0.03%
2024/12/12	3	11.13	0	0.00	11.15	3	8,294	0.04%
2024/12/11	2.5	11.38	2	11.43	11.40	0.5	8,260	0.01%
2024/12/10	1	11.30	0	0.00	11.25	1	8,158	0.01%
2024/12/09	1	11.35	1	11.35	11.30	0	8,282	0.00%
2024/12/06	0.5	11.25	0	0.00	11.30	0.5	8,353	0.01%
2024/12/04	0	0.00	1	11.25	11.20	-1	8,650	-0.01%
2024/12/03	0	0.00	2	11.25	11.25	-2	8,970	-0.02%
2024/12/02	0	0.00	10	11.15	11.10	-10	9,209	-0.11%
2024/11/29	10	11.00	0	0.00	11.25	10	9,736	0.10%
2024/11/28	0	0.00	3	11.03	11.10	-3	9,862	-0.03%
2024/11/27	1	11.10	0	0.00	11.10	1	10,240	0.01%
2024/11/26	2	11.33	15	11.25	11.25	-13	10,365	-0.13%
2024/11/25	3	11.28	0	0.00	11.40	3	10,563	0.03%
2024/11/22	0	0.00	8	11.13	11.15	-8	10,632	-0.08%
2024/11/21	2	10.95	1	10.75	10.90	1	10,634	0.01%
2024/11/19	0	0.00	1	10.90	10.90	-1	10,939	-0.01%
2024/11/18	1	10.70	0	0.00	10.75	1	11,213	0.01%
2024/11/15	0	0.00	1	10.95	10.85	-1	11,292	-0.01%
2024/11/14	41	10.60	0	0.00	10.40	41	11,247	0.36%
2024/11/13	2	10.50	0	0.00	10.70	2	11,261	0.02%
2024/11/12	2	10.75	12	10.67	10.65	-10	11,321	-0.09%
2024/11/07	0	0.00	2	11.15	11.15	-2	11,538	-0.02%
2024/11/06	0	0.00	13	10.92	10.90	-13	11,676	-0.11%
2024/11/05	2	11.00	0	11.00	11.00	2	12,008	0.02%
2024/11/04	0	0.00	1.6	11.00	11.00	-1.6	12,552	-0.01%
2024/11/01	1	10.60	0	0.00	11.10	1	13,153	0.01%
2024/10/30	1	10.85	0	0.00	10.85	1	13,765	0.01%
2024/10/29	3	10.95	10	10.88	10.90	-7	14,595	-0.05%
2024/10/28	2	11.10	2	11.10	11.10	0	14,697	0.00%
2024/10/25	1	11.15	0	0.00	11.15	1	14,923	0.01%
2024/10/24	2.2	11.19	0	0.00	11.15	2.2	15,525	0.01%
2024/10/23	1.4	11.40	1	11.35	11.30	0.4	15,774	0.00%
2024/10/18	3	11.17	0	0.00	11.20	3	16,619	0.02%
2024/10/17	3	11.28	1	11.35	11.25	2	16,936	0.01%
2024/10/16	4	11.25	0	0.00	11.35	4	17,727	0.02%
2024/10/15	2	11.18	0	0.00	11.20	2	17,802	0.01%
2024/10/14	1	11.15	0	0.00	11.35	1	17,920	0.01%
2024/10/11	1	11.20	0	0.00	11.15	1	18,109	0.01%
2024/10/09	0	0.00	1	11.25	11.20	-1	18,147	-0.01%
2024/10/08	3	11.27	0	0.00	11.35	3	18,189	0.02%
2024/10/07	37.1	11.39	14	11.29	11.50	23.1	18,215	0.13%
2024/10/01	2	12.10	0	0.00	12.20	2	17,666	0.01%
2024/09/30	2	12.23	0	0.00	12.20	2	17,845	0.01%
2024/09/27	5	12.20	1	12.35	12.40	4	17,949	0.02%
2024/09/26	0.1	12.15	0	0.00	12.05	0.1	17,976	0.00%
2024/09/25	5.1	12.20	3	12.13	12.15	2.1	18,103	0.01%
2024/09/24	10	12.10	0	0.00	12.05	10	18,122	0.06%
2024/09/23	3	12.17	0	0.00	12.15	3	18,309	0.02%
2024/09/20	16	12.44	22	12.32	12.50	-6	18,412	-0.03%
2024/09/18	9	13.03	0	0.00	12.80	9	18,317	0.05%
2024/09/16	0	0.00	7	13.21	13.20	-7	18,533	-0.04%
2024/09/13	2	12.60	0	0.00	12.70	2	18,517	0.01%
2024/09/10	1	12.50	2	12.45	12.25	-1	19,535	-0.01%
2024/09/09	2	11.95	0.4	12.05	12.20	1.7	19,933	0.01%
2024/09/05	1.4	12.34	0	0.00	12.15	1.4	20,249	0.01%
2024/09/04	3	12.18	10	12.20	12.05	-7	21,026	-0.03%
2024/09/03	8.8	12.70	0.1	12.75	12.50	8.7	21,486	0.04%
2024/09/02	60.2	12.96	7	12.86	12.90	53.2	21,519	0.25%
2024/08/30	8	13.40	0	0.00	13.35	8	21,401	0.04%
2024/08/29	13	13.26	0	0.00	13.35	13	22,049	0.06%
2024/08/28	21	13.90	10	13.85	13.75	11	22,367	0.05%
2024/08/27	25	13.88	2	14.00	14.00	23	23,019	0.10%
2024/08/26	21.3	13.78	2	13.73	13.70	19.3	23,107	0.08%
2024/08/23	8	13.48	1	13.35	13.40	7	23,412	0.03%
2024/08/22	3	13.53	0	0.00	13.60	3	23,765	0.01%
2024/08/21	7	13.66	1.2	13.71	13.70	5.8	23,778	0.02%
2024/08/20	6	13.87	4	13.81	13.75	2	23,855	0.01%
2024/08/19	2.1	14.10	2	14.15	14.10	0.1	23,950	0.00%
2024/08/16	22	14.15	5	14.15	14.05	17	24,143	0.07%
2024/08/15	2	13.78	2	13.95	13.95	0	24,422	0.00%
2024/08/14	3.3	13.98	4	13.88	13.85	-0.7	24,714	0.00%
2024/08/13	2	14.00	0.2	14.00	13.95	1.8	25,085	0.01%
2024/08/12	7.9	14.14	0	0.00	14.05	7.9	25,645	0.03%
2024/08/09	5	14.41	69	14.47	14.40	-64	26,044	-0.25%
2024/08/08	57	14.21	8	14.28	14.10	49	26,246	0.19%
2024/08/07	11	14.60	5	14.65	14.50	6	26,447	0.02%
2024/08/06	20	13.39	17	13.68	13.70	3	26,432	0.01%
2024/08/05	17	14.36	2.1	14.67	14.15	14.9	26,566	0.06%
2024/08/02	28.1	15.83	12.5	16.02	15.70	15.6	26,789	0.06%
2024/08/01	31	15.97	30	16.15	16.20	1	27,469	0.00%
2024/07/31	3	15.60	5	15.64	15.70	-2	27,441	-0.01%
2024/07/30	2	15.20	12	15.43	15.60	-10	28,482	-0.04%
2024/07/29	5	15.64	4	15.71	15.30	1	29,902	0.00%
2024/07/26	29	15.30	3.1	15.43	15.40	25.9	31,365	0.08%
2024/07/23	3	15.27	3.2	15.28	15.35	-0.2	34,522	0.00%
2024/07/22	17	15.37	6	15.15	15.10	11	37,223	0.03%
2024/07/19	9	15.35	3	15.43	15.35	6	39,670	0.02%
2024/07/18	2	15.40	5	15.49	15.50	-3	41,097	-0.01%
2024/07/17	10	15.63	12	15.73	15.45	-2	43,800	0.00%
2024/07/16	4	15.25	3	15.30	15.15	1	48,784	0.00%
2024/07/15	3	15.13	2	15.23	15.15	1	53,691	0.00%
2024/07/12	6	15.10	5	15.18	15.10	1	56,252	0.00%
2024/07/11	3	14.90	0	0.00	14.90	3	56,493	0.01%
2024/07/10	1	14.90	2	14.83	14.95	-1	57,313	0.00%
2024/07/09	5	14.60	1	14.55	14.60	4	57,682	0.01%
2024/07/08	4	14.93	10	14.90	14.85	-6	57,812	-0.01%
2024/07/05	2	15.05	6	15.03	15.05	-4	58,244	-0.01%
2024/07/04	0	0.00	8	14.86	15.05	-8	59,959	-0.01%
2024/07/03	2	14.80	2	14.85	14.85	0	61,000	0.00%
2024/07/02	0	0.00	5	14.75	14.80	-5	62,003	-0.01%
2024/07/01	3	14.75	2	15.00	14.95	1	63,705	0.00%
2024/06/28	4	14.84	0	0.00	14.80	4	65,577	0.01%
2024/06/27	8.2	14.81	1	14.85	14.75	7.2	65,956	0.01%
2024/06/26	3	15.07	1	15.45	15.05	2	66,007	0.00%
2024/06/25	5	15.12	17	15.34	15.30	-12	66,598	-0.02%
2024/06/24	4	15.35	0	0.00	15.20	4	68,181	0.01%
2024/06/21	14.2	15.29	2	15.30	15.35	12.2	68,463	0.02%
2024/06/20	5	15.54	5	15.49	15.50	0	68,376	0.00%
2024/06/19	4	15.51	6.3	15.54	15.50	-2.3	68,339	0.00%
2024/06/18	6	15.66	0	0.00	15.70	6	68,310	0.01%
2024/06/17	133	15.91	110	15.81	15.80	23	68,264	0.03%	大買/大賣/
2024/06/14	23	16.57	12	16.48	16.35	11	68,544	0.02%
2024/06/13	3	16.00	2	16.08	16.05	1	68,387	0.00%
2024/06/12	18	16.01	1	16.05	15.90	17	68,314	0.02%
2024/06/11	26	16.75	9	16.32	16.20	17	68,167	0.02%
2024/06/07	10	17.04	31	17.19	17.05	-21	67,470	-0.03%
2024/06/06	0	0.00	18	16.64	16.65	-18	66,789	-0.03%
2024/06/05	8	16.80	358	16.65	16.75	-350	66,556	-0.53%	大賣/鉅額交易
2024/06/04	9	17.07	15.2	16.81	16.90	-6.2	66,470	-0.01%
2024/06/03	0	0.00	4.3	16.58	16.90	-4.3	66,594	-0.01%
2024/05/31	12	16.54	5	16.41	16.35	7	66,491	0.01%
2024/05/30	3	16.15	2	16.10	16.05	1	65,795	0.00%
2024/05/29	392.2	16.28	38	16.27	16.10	354.2	65,470	0.54%	大買/鉅額交易
2024/05/28	3	15.88	1	15.90	15.90	2	65,016	0.00%
2024/05/27	5.3	15.57	3	15.63	15.60	2.3	64,660	0.00%
2024/05/24	5	15.54	2	15.45	15.65	3	64,568	0.00%
2024/05/23	12	15.61	1	15.35	15.35	11	64,418	0.02%
2024/05/22	5	15.60	122	15.60	15.65	-117	64,264	-0.18%	大賣/鉅額交易
2024/05/21	12.2	15.69	12	15.79	15.65	0.2	64,167	0.00%
2024/05/20	2.2	16.05	3	16.13	16.10	-0.8	64,168	0.00%
2024/05/17	2	16.20	1	16.00	16.30	1	64,104	0.00%
2024/05/16	26	16.03	19	16.04	16.05	7	64,593	0.01%
2024/05/15	16	15.93	9	15.98	15.85	7	64,408	0.01%
2024/05/14	30.5	15.95	22	16.04	15.95	8.5	64,151	0.01%
2024/05/13	24.1	15.98	27	16.09	16.05	-3	63,775	0.00%
2024/05/10	9	16.24	1	16.15	16.15	8	63,456	0.01%
2024/05/09	21.1	16.36	5	16.64	16.10	16.1	63,158	0.03%
2024/05/08	68.1	16.15	73	16.27	16.40	-4.9	62,503	-0.01%
2024/05/07	33.6	16.65	25	17.03	16.50	8.6	61,674	0.01%
2024/05/06	49.1	17.19	72	17.28	17.20	-22.9	60,357	-0.04%
2024/05/03	45.1	17.42	29	17.51	17.45	16.1	59,571	0.03%
2024/05/02	19	17.90	16.2	17.93	17.65	2.9	58,370	0.00%
2024/04/30	98	18.04	41	18.19	17.70	57	56,762	0.10%
2024/04/29	234	18.91	184.3	18.92	18.70	49.7	54,709	0.09%	大買/大賣/
2024/04/26	92	18.03	120	17.88	18.00	-28	51,423	-0.05%	大賣/
2024/04/25	319	17.41	221	17.51	17.40	98	48,615	0.20%	大買/大賣/
2024/04/24	55.2	16.91	30	17.12	16.85	25.2	45,880	0.05%
2024/04/23	134.4	16.73	127	16.66	16.85	7.4	44,270	0.02%	大買/大賣/
2024/04/22	219	17.73	160	17.98	16.70	59	41,457	0.14%	大買/大賣/
2024/04/19	245	16.54	191	16.98	17.45	54	35,762	0.15%	大買/大賣/
2024/04/18	15	16.43	42.8	15.97	16.80	-27.8	30,884	-0.09%
2024/04/17	14	15.20	14	15.28	15.30	0	28,301	0.00%
2024/04/16	34.3	15.25	11	15.00	15.15	23.3	28,186	0.08%
2024/04/15	5	15.99	4	15.85	15.85	1	27,466	0.00%
2024/04/12	8	15.95	32	15.88	16.00	-24	27,152	-0.09%
2024/04/11	20.1	15.85	15	15.89	15.90	5.1	27,137	0.02%
2024/04/10	38.7	16.25	25	16.47	16.00	13.7	26,713	0.05%
2024/04/09	2	16.35	23	16.34	16.60	-21	25,244	-0.08%
2024/04/08	10	15.87	9	16.14	16.05	1	24,516	0.00%
2024/04/03	65	15.99	29	16.04	15.85	36	24,017	0.15%
2024/04/02	62	15.86	35.1	15.69	15.95	26.9	22,330	0.12%
2024/04/01	9	14.29	16	14.38	14.50	-7	20,735	-0.03%
2024/03/29	10	14.02	5	14.01	14.15	5	20,935	0.02%
2024/03/28	11	14.32	21	14.23	14.10	-10	21,398	-0.05%
2024/03/27	15	14.00	366.2	14.01	14.10	-351.2	22,234	-1.58%	大賣/鉅額交易
2024/03/26	26	13.35	3	13.55	13.25	23	23,712	0.10%
2024/03/25	1	13.35	7	13.39	13.25	-6	26,259	-0.02%
2024/03/22	2	13.18	10	13.20	13.15	-8	27,720	-0.03%
2024/03/21	4	12.95	165	13.09	13.15	-161	27,945	-0.58%	大賣/鉅額交易
2024/03/20	2	12.95	7	12.95	12.90	-5	28,800	-0.02%
2024/03/19	51	13.27	51	13.16	13.00	0	29,893	0.00%
2024/03/18	10	12.56	0	0.00	13.00	10	30,791	0.03%
2024/03/14	1	12.40	0	0.00	12.40	1	30,438	0.00%
2024/03/13	0	0.00	156	12.55	12.45	-156	30,265	-0.52%	大賣/鉅額交易
2024/03/12	1	12.60	7	12.69	12.65	-6	30,117	-0.02%
2024/03/11	1	12.60	12	12.63	12.65	-11	30,251	-0.04%
2024/03/08	6	12.68	3	12.60	12.65	3	30,362	0.01%
2024/03/07	173	12.85	11	13.04	12.85	162	30,125	0.54%	大買/鉅額交易
2024/03/06	39	12.82	15	12.72	12.80	24	29,285	0.08%
2024/03/05	0	0.00	18	12.36	12.35	-18	28,783	-0.06%
2024/03/04	0	0.00	8	12.25	12.25	-8	28,766	-0.03%
2024/03/01	0	0.00	6	12.30	12.30	-6	28,842	-0.02%
2024/02/26	1	12.15	11.5	12.15	12.10	-10.5	28,985	-0.04%
2024/02/23	1	12.15	7.2	12.19	12.15	-6.2	29,023	-0.02%
2024/02/22	0	0.00	2	12.35	12.35	-2	28,860	-0.01%
2024/02/21	12	12.70	8	12.78	12.45	4	28,754	0.01%
2024/02/20	1	12.60	2	12.60	12.65	-1	28,512	0.00%
2024/02/19	20	11.99	25	12.19	12.35	-5	28,234	-0.02%
2024/02/16	2	12.63	3	12.70	12.65	-1	27,363	0.00%
2024/02/15	6	12.68	202	12.75	12.75	-196	27,067	-0.72%	大賣/鉅額交易
2024/02/05	1	12.35	0	0.00	12.35	1	26,921	0.00%
2024/02/02	140	12.26	0	0.00	12.40	140	26,960	0.52%	大買/鉅額交易
2024/01/30	0	0.00	4	12.40	12.40	-4	28,043	-0.01%
2024/01/29	0	0.00	9	12.54	12.50	-9	28,175	-0.03%
2024/01/26	3	12.40	0	0.00	12.35	3	28,186	0.01%
2024/01/25	1	12.40	0	0.00	12.35	1	28,249	0.00%
2024/01/24	6	12.50	0	0.00	12.50	6	28,289	0.02%
2024/01/23	0	12.70	3	12.60	12.60	-3	28,540	-0.01%
2024/01/22	24	12.61	0	0.00	12.55	24	28,702	0.08%
2024/01/19	3	12.47	0	0.00	12.55	3	28,705	0.01%
2024/01/18	19	12.29	19	12.53	12.40	0	28,909	0.00%
2024/01/17	26	12.41	0	0.00	12.35	26	29,536	0.09%
2024/01/16	16	12.55	0	0.00	12.55	16	29,497	0.05%
2024/01/15	322	12.97	2	12.80	12.90	320	29,638	1.08%	大買/鉅額交易
2024/01/12	58	12.94	0.8	12.85	12.85	57.3	29,921	0.19%
2024/01/11	7	12.96	31	13.06	12.95	-24	30,023	-0.08%
2024/01/10	40	13.06	5	12.95	13.00	35	30,465	0.11%
2024/01/09	0	0.00	176	13.33	13.30	-176	31,549	-0.56%	大賣/鉅額交易
2024/01/08	5	13.55	5	13.40	13.50	0	33,909	0.00%
2024/01/05	1	13.40	5	13.42	13.45	-4	34,337	-0.01%
2024/01/04	5	13.20	38	13.20	13.25	-33	33,995	-0.10%
2024/01/03	5	13.35	4	13.30	13.35	1	33,950	0.00%
2024/01/02	5	13.42	8	13.50	13.50	-3	33,608	-0.01%
2023/12/29	15	13.48	14	13.39	13.30	1	33,103	0.00%
2023/12/28	3	13.28	4	13.35	13.30	-1	32,475	0.00%
2023/12/27	2	13.40	2	13.50	13.35	0	32,331	0.00%
2023/12/26	20	13.33	1.4	13.55	13.30	18.6	31,976	0.06%
2023/12/25	21	13.69	11	13.75	13.50	10	31,396	0.03%
2023/12/22	7	13.76	4	13.78	13.65	3	30,835	0.01%
2023/12/21	56	13.93	61	14.14	14.25	-5	29,300	-0.02%
2023/12/20	21	12.63	36.3	12.71	13.40	-15.3	26,328	-0.06%
2023/12/19	31.1	12.36	30	12.26	12.50	1.1	23,347	0.00%
2023/12/18	0	0.00	54	12.01	12.00	-54	21,634	-0.25%
2023/12/15	58	12.37	19.1	12.20	12.20	38.9	21,265	0.18%
2023/12/14	13	12.08	122	12.07	11.90	-109	20,182	-0.54%	大賣/鉅額交易
2023/12/13	393	11.83	120	11.99	11.90	273	18,847	1.45%	大買/大賣/鉅額交易
2023/12/12	0	0.00	10	11.20	11.20	-10	17,084	-0.06%
2023/12/08	0	0.00	5.1	11.05	11.05	-5.1	16,888	-0.03%
2023/12/07	0	0.00	10	11.18	11.10	-10	16,815	-0.06%
2023/12/06	6	11.36	36	11.34	11.30	-30	16,755	-0.18%
2023/12/05	7	11.06	6	11.00	11.05	1	16,510	0.01%
2023/12/04	5.1	11.20	20	11.13	11.15	-14.9	16,371	-0.09%
2023/12/01	20	11.20	59	11.20	11.20	-39	16,264	-0.24%
2023/11/30	30	11.20	0	0.00	11.15	30	16,280	0.18%
2023/11/29	2	11.20	8	11.20	11.15	-6	16,185	-0.04%
2023/11/24	2	11.35	2	11.40	11.25	0	15,994	0.00%
2023/11/22	0	0.00	2	11.55	11.40	-2	15,609	-0.01%
2023/11/21	0	0.00	5	11.37	11.35	-5	15,480	-0.03%
2023/11/20	2	11.35	0	0.00	11.25	2	15,397	0.01%
2023/11/16	1	11.40	0	0.00	11.40	1	15,237	0.01%
2023/11/15	1	11.30	0	0.00	11.30	1	15,187	0.01%
2023/11/14	0	0.00	5	11.25	11.25	-5	15,093	-0.03%
2023/11/13	4	11.44	0	0.00	11.40	4	14,989	0.03%
2023/11/10	2	11.60	10	11.60	11.60	-8	14,931	-0.05%
2023/11/09	30	11.45	10.3	11.42	11.40	19.7	14,957	0.13%
2023/11/08	1	11.85	13.9	11.70	11.60	-12.9	14,866	-0.09%
2023/11/07	36	11.98	28.1	11.92	11.85	8	14,658	0.05%
2023/11/03	0	0.00	1.1	11.80	11.80	-1.1	13,907	-0.01%
2023/11/02	4	11.76	0.4	11.75	11.75	3.6	13,830	0.03%
2023/11/01	10	11.70	12	11.71	11.65	-2	13,752	-0.01%
2023/10/31	3	11.65	18	11.63	11.70	-15	13,695	-0.11%
2023/10/30	0	0.00	13	11.68	11.75	-13	13,471	-0.10%
2023/10/27	18	11.85	8.1	11.79	11.70	9.9	13,285	0.07%
2023/10/26	11.1	11.78	9	11.78	11.70	2.1	13,200	0.02%
2023/10/25	0	0.00	14.7	12.00	11.95	-14.7	12,951	-0.11%
2023/10/24	3	11.62	8	11.61	11.65	-5	12,296	-0.04%
2023/10/23	0	0.00	16	11.53	11.60	-16	12,194	-0.13%
2023/10/20	3	11.33	12	11.32	11.35	-9	11,877	-0.08%
2023/10/19	0	0.00	6	11.65	11.60	-6	11,685	-0.05%
2023/10/18	3	11.55	5	11.50	11.65	-2	11,544	-0.02%
2023/10/17	8	11.67	18	11.70	11.85	-10	11,463	-0.09%
2023/10/16	121.4	11.83	47	11.68	11.50	74.4	10,271	0.72%	大買/
2023/10/13	0	0.00	2.9	11.15	11.15	-2.9	8,274	-0.04%
2023/10/06	0	0.00	2	10.35	10.35	-2	7,902	-0.03%
2023/10/05	15	10.35	0	0.00	10.35	15	7,987	0.19%
2023/10/04	1	10.45	0	0.00	10.40	1	8,263	0.01%
2023/10/02	5	10.85	5	10.70	10.70	0	8,479	0.00%
2023/09/28	1	10.70	18	10.80	10.85	-17	8,486	-0.20%
2023/09/27	2	10.75	7	10.86	10.70	-5	8,568	-0.06%
2023/09/26	5	10.62	36.4	10.61	10.65	-31.4	8,654	-0.36%
2023/09/25	10	10.55	2	10.55	10.55	8	8,588	0.09%
2023/09/22	1	10.15	0	0.00	10.15	1	8,432	0.01%
2023/09/20	0	0.00	2	10.25	10.15	-2	8,516	-0.02%
2023/09/19	2	10.25	200	10.31	10.25	-198	8,756	-2.26%	大賣/鉅額交易
2023/09/18	0	0.00	104	10.20	10.25	-104	8,775	-1.19%	大賣/鉅額交易
2023/09/13	0	0.00	2	10.15	10.20	-2	9,227	-0.02%
2023/09/12	0	0.00	32	10.10	10.10	-32	9,427	-0.34%
2023/09/11	62	10.10	0	0.00	10.10	62	9,656	0.64%
2023/09/08	40	10.15	1	10.10	10.15	39	9,926	0.39%
2023/09/07	55	10.15	11.1	10.25	10.15	43.9	10,449	0.42%
2023/09/06	150	10.23	2	10.25	10.20	148	10,911	1.36%	大買/鉅額交易
2023/09/05	2	10.45	54.3	10.35	10.30	-52.3	11,595	-0.45%
2023/09/04	0	0.00	1	10.30	10.25	-1	11,916	-0.01%
2023/09/01	0	0.00	102	10.20	10.25	-102	12,849	-0.79%	大賣/鉅額交易
2023/08/31	100	10.05	3	10.00	10.05	97	13,943	0.70%
2023/08/30	2	9.99	10	10.00	10.00	-8	14,946	-0.05%
2023/08/29	1	9.93	0	0.00	9.96	1	15,759	0.01%
2023/08/28	1	9.92	147	9.92	9.93	-146	17,421	-0.84%	大賣/鉅額交易
2023/08/25	2	9.95	0	9.99	9.94	2	19,333	0.01%
2023/08/24	48.2	9.94	0.2	9.99	9.94	48	19,610	0.24%
2023/08/23	0	0.00	51.2	9.96	10.00	-51.2	19,664	-0.26%
2023/08/22	51	9.86	0	0.00	9.86	51	19,766	0.26%
2023/08/21	5	9.98	0	0.00	9.98	5	19,727	0.03%
2023/08/18	0	0.00	2.1	10.05	9.99	-2.1	19,827	-0.01%
2023/08/17	51	9.84	51	9.99	10.05	0	19,946	0.00%
2023/08/16	101	9.99	0	0.00	9.99	101	20,106	0.50%	大買/鉅額交易
2023/08/15	0	0.00	4	9.96	10.05	-4	20,136	-0.02%
2023/08/14	28	9.84	1	9.79	9.73	27	20,272	0.13%
2023/08/10	8	9.99	0	0.00	9.98	8	20,361	0.04%
2023/08/09	2	10.18	0	0.00	10.10	2	20,352	0.01%
2023/08/08	16.2	10.29	0	0.00	10.20	16.2	20,371	0.08%
2023/08/07	1	10.20	2	10.20	10.25	-1	20,632	0.00%
2023/08/04	7	10.10	0	0.00	10.25	7	20,669	0.03%
2023/08/02	21	10.27	18	10.17	10.10	3	20,711	0.01%
2023/08/01	0	0.00	1	10.15	10.10	-1	20,679	0.00%
2023/07/31	52.2	10.05	0	0.00	10.05	52.2	20,887	0.25%
2023/07/28	10	10.05	0	0.00	10.00	10	20,896	0.05%
2023/07/27	3.1	10.05	1	10.05	10.05	2.1	20,931	0.01%
2023/07/26	2	9.91	5	9.89	9.85	-3	20,931	-0.01%
2023/07/25	1.2	9.91	0.1	9.94	9.90	1.2	21,056	0.01%
2023/07/24	4.2	9.89	30	9.85	9.92	-25.8	21,084	-0.12%
2023/07/21	5	10.20	0	0.00	10.10	5	21,144	0.02%
2023/07/20	11.5	10.63	4	10.56	10.40	7.5	21,338	0.03%
2023/07/19	22.3	11.13	6	11.20	11.10	16.3	21,033	0.08%
2023/07/18	16.5	11.14	1	11.10	11.05	15.5	21,439	0.07%
2023/07/17	5.1	11.34	0	0.00	11.40	5.1	21,357	0.02%
2023/07/14	4	11.25	0	0.00	11.25	4	21,842	0.02%
2023/07/13	10.2	11.25	0	0.00	11.20	10.2	22,637	0.05%
2023/07/12	12	11.29	0	0.00	11.25	12	23,698	0.05%
2023/07/11	20	11.35	5.5	11.40	11.40	14.5	25,030	0.06%
2023/07/10	16	11.19	1	11.25	11.15	15	27,997	0.05%
2023/07/07	10	11.15	0	0.00	11.15	10	28,977	0.03%
2023/07/06	20	11.30	0	0.00	11.30	20	29,222	0.07%
2023/07/05	3	11.35	22	11.34	11.30	-19	29,110	-0.07%
2023/07/04	10	11.20	0.1	11.15	11.10	9.9	28,899	0.03%
2023/07/03	7	11.24	4	11.20	11.20	3	28,571	0.01%
2023/06/30	15	11.05	15	11.10	11.10	0	28,511	0.00%
2023/06/29	2	11.15	1	11.10	11.10	1	28,513	0.00%
2023/06/28	2	10.95	10	11.00	10.95	-8	28,445	-0.03%
2023/06/27	0	0.00	1	10.95	10.95	-1	28,408	0.00%
2023/06/26	2	11.20	0	0.00	11.20	2	28,144	0.01%
2023/06/21	1	11.25	4	11.30	11.25	-3	28,099	-0.01%
2023/06/19	1	11.20	10	11.15	11.20	-9	27,838	-0.03%
2023/06/16	0	0.00	5	11.29	11.25	-5	27,719	-0.02%
2023/06/15	3	11.20	10	11.20	11.20	-7	27,555	-0.03%
2023/06/14	2	11.30	2	11.45	11.20	0	27,349	0.00%
2023/06/13	3	11.30	5.9	11.35	11.40	-2.9	27,144	-0.01%
2023/06/12	14	11.67	12	11.55	11.55	2	26,812	0.01%
2023/06/09	7	11.47	6	11.55	11.50	1	26,535	0.00%
2023/06/08	0	0.00	28	11.28	11.25	-28	25,848	-0.11%
2023/06/07	3	11.40	2	11.35	11.35	1	25,447	0.00%
2023/06/06	16	11.70	8.3	11.64	11.60	7.7	24,502	0.03%
2023/06/05	10	11.42	16	11.50	11.50	-6	23,277	-0.03%
2023/06/02	0	0.00	36	11.25	11.20	-36	22,239	-0.16%
2023/06/01	41	11.47	28	11.54	11.30	13	21,415	0.06%
2023/05/31	31	11.17	56.7	11.29	11.45	-25.7	19,741	-0.13%
2023/05/30	0	0.00	345	10.41	10.45	-345	17,801	-1.94%	大賣/鉅額交易
2023/05/29	2	10.25	0	0.00	10.25	2	17,529	0.01%
2023/05/26	211	10.25	5	10.25	10.20	206	17,501	1.18%	大買/鉅額交易
2023/05/25	34	10.30	0	0.00	10.35	34	17,385	0.20%
2023/05/24	100	10.30	0	0.00	10.40	100	17,345	0.58%
2023/05/23	22	10.49	2	10.65	10.45	20	17,232	0.12%
2023/05/22	0	0.00	207	10.55	10.60	-207	17,093	-1.21%	大賣/鉅額交易
2023/05/19	2	10.40	20	10.40	10.35	-18	16,872	-0.11%
2023/05/18	203	10.45	110	10.36	10.40	93	16,782	0.55%	大買/大賣/
2023/05/17	102	10.25	0	0.00	10.30	102	16,517	0.62%	大買/鉅額交易
2023/05/16	0	0.00	202	10.38	10.35	-202	16,373	-1.23%	大賣/鉅額交易
2023/05/15	1	10.10	2	10.05	10.15	-1	16,191	-0.01%
2023/05/12	2	10.20	151	10.20	10.25	-149	16,091	-0.93%	大賣/鉅額交易
2023/05/11	301	10.22	25.1	10.15	10.10	275.9	16,037	1.72%	大買/鉅額交易
2023/05/10	0	0.00	202	10.50	10.45	-202	15,793	-1.28%	大賣/鉅額交易
2023/05/09	203	10.30	0	0.00	10.30	203	15,701	1.29%	大買/鉅額交易
2023/05/08	2.1	10.40	0	0.00	10.40	2.1	15,613	0.01%
2023/05/05	18	10.35	221	10.50	10.50	-203	15,587	-1.30%	大賣/鉅額交易
2023/05/04	4	10.40	0	0.00	10.40	4	15,334	0.03%
2023/05/03	15	10.38	110	10.35	10.35	-95	15,248	-0.62%	大賣/
2023/05/02	104	10.35	100	10.50	10.35	4	15,154	0.03%	大買/
2023/04/28	25	10.45	5	10.40	10.45	20	15,050	0.13%
2023/04/27	41	10.25	1	10.25	10.25	40	14,811	0.27%
2023/04/26	2	10.20	103	10.22	10.30	-101	14,661	-0.69%	大賣/鉅額交易
2023/04/25	103.1	10.05	20	10.30	10.05	83.1	14,337	0.58%	大買/
2023/04/24	102	10.37	32	10.35	10.35	70	13,900	0.50%	大買/
2023/04/21	137.4	10.19	137	10.35	10.15	0.4	13,650	0.00%	大買/大賣/
2023/04/20	91.1	10.52	50	10.50	10.40	41.1	12,939	0.32%
2023/04/19	100	10.50	120	10.59	10.55	-20	12,420	-0.16%	大賣/
2023/04/18	124.4	10.96	0	0.00	10.85	124.4	11,589	1.07%	大買/鉅額交易
2023/04/17	220	11.07	287.6	11.10	11.30	-67.6	10,708	-0.63%	大買/大賣/
2023/04/14	111	10.80	119	10.93	10.80	-8	9,511	-0.08%	大買/大賣/
2023/04/13	178	11.20	49.5	11.30	11.15	128.5	8,058	1.59%	大買/鉅額交易
2023/04/12	194	10.04	174.3	10.25	10.60	19.7	4,749	0.41%	大買/大賣/
2023/04/11	0	0.00	15	9.49	9.65	-15	3,528	-0.43%
2023/04/10	0	0.00	7	9.26	9.26	-7	3,173	-0.22%
2023/04/07	0	0.00	1	9.23	9.26	-1	3,142	-0.03%
2023/04/06	3	9.25	0	0.00	9.26	3	3,132	0.10%
2023/03/31	4	9.25	3	9.26	9.26	1	3,061	0.03%
2023/03/29	1	9.13	0	0.00	9.17	1	2,909	0.03%
2023/03/27	2	9.11	0	0.00	9.13	2	2,873	0.07%
2023/03/23	5	9.22	0	0.00	9.20	5	2,819	0.18%
2023/03/21	0	9.20	100	9.21	9.19	-100	2,745	-3.64%
2023/03/17	101	9.10	0	0.00	9.10	101	2,702	3.74%	大買/鉅額交易
2023/03/16	2	9.12	0	0.00	9.01	2	2,713	0.07%
2023/03/15	2	9.06	0	9.12	9.07	2	2,623	0.08%
2023/03/14	5	9.20	9	8.99	8.94	-4	2,458	-0.16%
2023/03/13	5	8.67	0	0.00	8.69	5	2,228	0.22%
2023/03/10	2	8.76	7	8.85	8.78	-5	2,234	-0.22%
2023/03/08	1	8.84	0	0.00	8.83	1	2,289	0.04%
2023/03/07	0	0.00	6.5	8.85	8.84	-6.5	2,306	-0.28%
2023/03/06	1	8.82	0	0.00	8.84	1	2,309	0.04%
2023/03/02	3	8.72	0	0.00	8.74	3	2,314	0.13%
2023/02/24	1	8.75	2	8.76	8.81	-1	2,289	-0.04%
2023/02/21	0	0.00	2	8.68	8.74	-2	2,183	-0.09%
2023/02/20	0	0.00	12.5	8.66	8.71	-12.5	2,208	-0.57%
2023/02/17	0	0.00	1	8.54	8.58	-1	2,220	-0.05%
2023/02/15	4	8.52	0	0.00	8.51	4	2,261	0.18%
2023/02/13	0	0.00	32	8.55	8.57	-32	2,250	-1.42%
2023/02/10	3	8.60	43	8.59	8.57	-40	2,235	-1.79%
2023/02/08	1	8.72	0	0.00	8.73	1	2,241	0.04%
2023/02/06	0	0.00	1	8.62	8.61	-1	2,204	-0.05%
2023/02/02	1.1	8.50	0	0.00	8.51	1.1	2,120	0.05%
2023/02/01	0	0.00	3	8.44	8.48	-3	2,125	-0.14%
2023/01/17	0	0.00	16	8.23	8.23	-16	2,113	-0.76%
2023/01/16	1	8.27	0	0.00	8.23	1	2,140	0.05%
2023/01/13	0	0.00	14	8.28	8.27	-14	2,169	-0.65%
2023/01/10	0.5	8.24	0.9	8.20	8.22	-0.4	2,398	-0.02%
2023/01/06	1	8.16	0	0.00	8.18	1	2,502	0.04%
2023/01/03	1	8.12	0	0.00	8.11	1	2,734	0.04%
2022/12/28	1	8.20	0	0.00	8.18	1	2,801	0.04%
2022/12/22	1	8.32	1	8.31	8.29	0	2,920	0.00%
2022/12/21	0	0.00	1	8.28	8.29	-1	2,984	-0.03%
2022/12/20	1	8.24	0	0.00	8.26	1	3,035	0.03%
2022/12/16	2	8.42	22	8.37	8.36	-20	3,166	-0.63%
2022/12/08	3	8.35	3	8.31	8.37	0	3,511	0.00%
2022/12/07	3	8.22	0	0.00	8.17	3	3,517	0.09%
2022/12/06	11	8.26	0	0.00	8.22	11	3,529	0.31%
2022/12/05	3	8.34	0	0.00	8.32	3	3,520	0.09%
2022/12/02	1	8.34	0	0.00	8.34	1	3,532	0.03%
2022/12/01	10	8.40	10	8.38	8.38	0	3,523	0.00%
2022/11/30	0	0.00	1	8.28	8.27	-1	3,507	-0.03%
2022/11/28	1	8.16	0	0.00	8.21	1	3,479	0.03%
2022/11/23	0	0.00	0.1	8.14	8.16	-0.1	3,473	0.00%
2022/11/22	1	8.04	0	0.00	8.07	1	3,494	0.03%
2022/11/21	2	8.06	0	0.00	8.06	2	3,549	0.06%
2022/11/18	18	8.07	0	0.00	8.09	18	3,588	0.50%
2022/11/17	0	8.15	0	0.00	8.11	0	3,709	0.00%
2022/11/16	18	8.13	0	0.00	8.05	18	3,709	0.49%
2022/11/15	0	0.00	1	8.23	8.23	-1	3,700	-0.03%
2022/11/14	0	0.00	2	8.21	8.23	-2	3,696	-0.05%
2022/11/11	2	8.19	9	8.18	8.21	-7	3,739	-0.19%
2022/11/09	0	0.00	9	8.20	8.18	-9	3,773	-0.24%
2022/11/04	0	0.00	1	8.07	8.13	-1	3,859	-0.03%
2022/10/31	8	7.96	8	7.98	7.99	0	3,834	0.00%
2022/10/28	2	7.92	0	0.00	7.91	2	3,850	0.05%
2022/10/27	0	0.00	1	7.85	7.92	-1	3,874	-0.03%
2022/10/26	1	7.75	1	7.78	7.75	0	3,874	0.00%
2022/10/24	2	7.71	0	0.00	7.66	2	3,924	0.05%
2022/10/21	5	7.70	0	0.00	7.69	5	3,904	0.13%
2022/10/20	2	7.72	1	7.95	7.81	1	3,877	0.03%
2022/10/18	0	0.00	1	7.85	7.85	-1	3,666	-0.03%
2022/10/14	5	7.66	1	7.68	7.62	4	3,589	0.11%
2022/10/13	14	7.87	0	0.00	7.55	14	3,534	0.40%
2022/10/11	1	8.03	0	0.00	7.99	1	3,392	0.03%
2022/10/06	6	8.08	0	0.00	8.08	6	3,358	0.18%
2022/10/05	3	8.07	0	0.00	8.05	3	3,366	0.09%
2022/09/30	3	7.97	0	0.00	8.14	3	3,347	0.09%
2022/09/29	10	7.95	0	0.00	8.05	10	3,316	0.30%
2022/09/28	1	7.94	0	0.00	7.91	1	3,283	0.03%
2022/09/27	0	0.00	5	8.03	8.03	-5	3,241	-0.15%
2022/09/26	2	8.12	0	0.00	8.05	2	3,206	0.06%
2022/09/23	2	8.37	0	0.00	8.35	2	3,175	0.06%
2022/09/22	15	8.44	0	0.00	8.48	15	3,142	0.48%
2022/09/21	12	9.04	1	9.00	9.00	11	3,060	0.36%
2022/09/20	21	9.08	0	0.00	9.07	21	2,906	0.72%
2022/09/08	0	0.00	1	9.13	9.18	-1	2,917	-0.03%
2022/09/07	0	0.00	1	9.08	9.08	-1	2,921	-0.03%
2022/09/06	2	9.15	30	9.14	9.13	-28	2,917	-0.96%
2022/09/02	1	9.33	0	0.00	9.20	1	3,010	0.03%
2022/09/01	3	9.34	4	9.35	9.35	-1	2,994	-0.03%
2022/08/31	2	9.36	0	0.00	9.37	2	2,992	0.07%
2022/08/30	6	9.35	0	0.00	9.34	6	2,985	0.20%
2022/08/25	5	9.35	7	9.39	9.33	-2	2,958	-0.07%
2022/08/24	3	9.45	0	0.00	9.35	3	2,974	0.10%
2022/08/23	1	9.26	0	0.00	9.24	1	2,891	0.03%
2022/08/22	1	9.28	0	0.00	9.27	1	2,924	0.03%
2022/08/19	1	9.28	0	0.00	9.28	1	2,920	0.03%
2022/08/18	0	0.00	1	9.30	9.29	-1	2,923	-0.03%
2022/08/17	10	9.20	0	0.00	9.19	10	2,880	0.35%
2022/08/15	0	0.00	1	9.12	9.15	-1	2,852	-0.04%
2022/08/12	15	9.07	0	0.00	9.12	15	2,824	0.53%
2022/08/11	1	9.04	0	0.00	9.03	1	2,815	0.04%
2022/08/10	1	8.92	0	0.00	8.92	1	2,819	0.04%
2022/08/09	0	0.00	82	8.88	8.91	-82	2,826	-2.90%
2022/08/05	4	8.91	0	0.00	8.90	4	2,886	0.14%
2022/08/04	10	8.72	0	0.00	8.76	10	2,964	0.34%
2022/08/03	10	8.81	0	0.00	8.82	10	2,989	0.33%
2022/08/02	1	8.96	0	0.00	8.92	1	3,001	0.03%
2022/08/01	66	8.98	14	9.01	9.03	52	3,122	1.67%
2022/07/29	24	8.82	2	8.83	8.83	22	3,103	0.71%
2022/07/26	0	0.00	8	8.75	8.75	-8	3,204	-0.25%
2022/07/25	0	8.76	10	8.68	8.74	-10	3,241	-0.31%
2022/07/20	15	8.73	0	0.00	8.66	15	3,439	0.44%
2022/07/18	1	8.72	0	0.00	8.67	1	3,579	0.03%
2022/07/15	0	0.00	10	8.69	8.69	-10	3,630	-0.28%
2022/07/14	10.2	8.67	2	8.66	8.67	8.2	3,710	0.22%
2022/07/13	2	8.51	2	8.61	8.58	0	3,803	0.00%
2022/07/04	1	8.48	0	0.00	8.47	1	5,170	0.02%
2022/06/30	2	8.67	0	0.00	8.66	2	5,937	0.03%
2022/06/27	0	0.00	1	8.82	8.84	-1	6,747	-0.01%
2022/06/23	1	8.66	0	0.00	8.59	1	7,309	0.01%
2022/06/21	0	0.00	1	8.62	8.73	-1	7,737	-0.01%
2022/06/14	2	8.90	0	0.00	8.97	2	9,507	0.02%
2022/06/13	6	8.97	0	0.00	8.95	6	9,884	0.06%
2022/06/10	15	9.13	10	9.13	9.11	5	9,826	0.05%
2022/06/08	0	0.00	2	9.26	9.25	-2	9,907	-0.02%
2022/06/07	2	9.22	0	0.00	9.22	2	9,938	0.02%
2022/06/02	0	0.00	10	9.25	9.24	-10	9,972	-0.10%
2022/05/30	20	9.24	6	9.22	9.24	14	9,942	0.14%
2022/05/27	3	9.16	3	9.17	9.16	0	9,906	0.00%
2022/05/25	3	9.07	0	0.00	9.11	3	9,930	0.03%
2022/05/24	0	0.00	16	9.14	9.05	-16	9,992	-0.16%
2022/05/19	20	9.08	4	9.00	9.08	16	10,052	0.16%
2022/05/18	4	9.16	5	9.15	9.18	-1	10,045	-0.01%
2022/05/13	4	9.01	4	8.96	9.04	0	10,025	0.00%
2022/05/12	7	9.02	5	8.91	8.91	2	10,052	0.02%
2022/05/11	24	9.11	0	0.00	9.06	24	9,985	0.24%
2022/05/10	11	8.96	0	0.00	9.16	11	9,968	0.11%
2022/05/09	14	9.07	4	9.31	9.03	10	10,000	0.10%
2022/05/06	1	9.45	19	9.40	9.46	-18	9,944	-0.18%
2022/05/05	4	9.60	12	9.57	9.55	-8	9,954	-0.08%
2022/04/29	0	0.00	2	9.54	9.55	-2	10,041	-0.02%
2022/04/28	5	9.49	0	0.00	9.51	5	10,089	0.05%
2022/04/27	6.1	9.31	11	9.30	9.35	-4.9	10,096	-0.05%
2022/04/26	2	9.52	2	9.66	9.49	0	10,025	0.00%
2022/04/25	1	9.67	1	9.62	9.60	0	10,074	0.00%
2022/04/22	1	9.75	9	9.76	9.87	-8	10,211	-0.08%
2022/04/21	0	0.00	1.7	9.73	9.77	-1.7	10,310	-0.02%
2022/04/19	0	0.00	11	9.66	9.73	-11	10,533	-0.10%
2022/04/18	15	9.68	37	9.64	9.59	-22	10,461	-0.21%
2022/04/15	4	9.97	36	10.03	9.94	-32	10,222	-0.31%
2022/04/14	35	10.15	7.2	10.07	10.05	27.8	10,123	0.27%
2022/04/13	5	9.99	0	0.00	10.00	5	9,836	0.05%
2022/04/12	0	0.00	20	10.03	10.05	-20	9,793	-0.20%
2022/04/11	5	10.10	19	10.08	10.10	-14	9,679	-0.14%
2022/04/08	9	10.26	5	10.29	10.35	4	9,514	0.04%
2022/04/07	47.7	10.09	74	10.16	9.96	-26.3	9,246	-0.28%
2022/04/06	13	10.50	20	10.54	10.50	-7	8,898	-0.08%
2022/04/01	22	10.43	13	10.29	10.35	9	8,592	0.10%
2022/03/31	11	10.05	16	10.08	10.05	-5	8,145	-0.06%
2022/03/30	0	0.00	9	10.03	10.00	-9	7,978	-0.11%
2022/03/29	30	10.15	56	9.96	9.92	-26	7,810	-0.33%
2022/03/28	5	9.99	5	10.00	10.10	0	7,491	0.00%
2022/03/25	10	9.99	6	9.97	9.95	4	7,206	0.06%
2022/03/24	0.2	9.94	1	9.89	9.92	-0.8	6,972	-0.01%
2022/03/23	6	10.01	5	9.87	9.84	1	6,748	0.01%
2022/03/22	58	9.72	8	9.77	9.93	50	6,242	0.80%
2022/03/21	1	9.45	3	9.39	9.45	-2	5,578	-0.04%
2022/03/18	11.2	9.27	8	9.32	9.43	3.2	5,365	0.06%
2022/03/17	22.5	9.23	4	9.25	9.21	18.5	5,096	0.36%
2022/03/16	1	9.21	12.1	9.23	9.16	-11.1	4,895	-0.23%
2022/03/15	0	0.00	1	8.97	8.98	-1	4,458	-0.02%
2022/03/14	0	0.00	11	9.03	9.04	-11	4,482	-0.25%
2022/03/11	0	0.00	21	8.87	8.88	-21	4,409	-0.48%
2022/03/10	12	8.75	0	0.00	8.81	12	4,398	0.27%
2022/03/09	10	8.69	0	0.00	8.72	10	4,375	0.23%
2022/03/08	1	8.63	0	0.00	8.62	1	4,394	0.02%
2022/03/03	2	8.96	0	0.00	8.94	2	4,400	0.05%
2022/02/21	0	0.00	3	9.04	9.06	-3	4,643	-0.06%
2022/02/16	6	9.03	0	0.00	9.05	6	4,789	0.13%
2022/02/15	3	9.03	0.7	9.02	8.97	2.3	4,826	0.05%
2022/02/14	2	9.05	5	9.08	9.02	-3	4,875	-0.06%
2022/02/11	2	9.11	2	9.12	9.11	0	5,013	0.00%
2022/02/10	0	0.00	5	9.10	9.12	-5	5,190	-0.10%
2022/02/09	0	0.00	3	9.13	9.14	-3	5,533	-0.05%
2022/02/08	2	9.05	0	0.00	9.09	2	6,118	0.03%
2022/02/07	3	8.84	0	0.00	8.97	3	6,221	0.05%
2022/01/25	1	8.76	0	0.00	8.80	1	6,280	0.02%
2022/01/24	0	0.00	1	8.81	8.88	-1	6,249	-0.02%
2022/01/20	0.2	9.10	6	9.11	9.14	-5.8	6,118	-0.09%
2022/01/18	0	0.00	3	9.12	9.05	-3	6,058	-0.05%
2022/01/17	0	0.00	11	9.14	9.14	-11	5,960	-0.18%
2022/01/14	0.3	9.18	1	9.19	9.19	-0.7	5,781	-0.01%
2022/01/13	6	9.17	5	9.18	9.18	1	5,749	0.02%
2022/01/12	2	9.07	0	0.00	9.05	2	5,542	0.04%
2022/01/11	0	0.00	1	8.93	8.92	-1	5,476	-0.02%
2021/12/30	0	0.00	1	9.10	9.06	-1	5,507	-0.02%
2021/12/29	0	0.00	9	9.05	9.07	-9	5,467	-0.16%
2021/12/28	5	8.95	0	0.00	8.93	5	5,328	0.09%
2021/12/27	5	8.91	5.3	8.93	8.92	-0.3	5,360	-0.01%
2021/12/23	0	0.00	0.2	8.85	8.85	-0.2	5,377	0.00%
2021/12/22	2	8.83	0	0.00	8.83	2	5,383	0.04%
2021/12/21	6	8.82	0	0.00	8.85	6	5,379	0.11%
2021/12/17	4	8.88	0	0.00	8.87	4	5,455	0.07%
2021/12/16	4.1	8.81	2	8.85	8.81	2.1	5,501	0.04%
2021/12/13	1	8.84	0	0.00	8.89	1	5,754	0.02%
2021/12/07	1	8.81	0	0.00	8.86	1	6,252	0.02%
2021/12/03	1	8.78	0	0.00	8.78	1	6,265	0.02%
2021/12/02	1	8.76	0	0.00	8.75	1	6,292	0.02%
2021/11/29	7	8.70	0	0.00	8.77	7	6,390	0.11%
2021/11/26	1	8.98	2	8.97	8.88	-1	6,453	-0.02%
2021/11/24	10	9.01	0	0.00	9.03	10	6,625	0.15%
2021/11/19	0	0.00	2	9.16	9.12	-2	6,676	-0.03%
2021/11/18	1	9.12	5	9.11	9.12	-4	6,635	-0.06%
2021/11/17	0	0.00	4	9.04	9.00	-4	6,526	-0.06%
2021/11/16	1	8.96	10	8.95	8.95	-9	6,510	-0.14%
2021/11/15	0	0.00	5	9.02	8.94	-5	6,501	-0.08%
2021/11/12	3	9.07	0	0.00	9.08	3	6,443	0.05%
2021/11/10	3	9.15	2	9.10	9.13	1	6,443	0.02%
2021/11/09	2	9.04	5	9.09	9.07	-3	6,288	-0.05%
2021/11/08	32	9.26	8	9.25	9.15	24	6,103	0.39%
2021/11/05	20	9.27	54	9.30	9.39	-34	5,776	-0.59%
2021/11/04	2	9.08	14	9.04	9.01	-12	5,229	-0.23%
2021/11/03	9	8.83	10	8.82	8.91	-1	5,085	-0.02%
2021/11/02	5	8.80	4	8.92	8.80	1	5,014	0.02%
2021/10/29	0	0.00	2	8.79	8.78	-2	5,051	-0.04%
2021/10/26	5	8.77	0	0.00	8.76	5	5,186	0.10%
2021/10/22	6	8.82	0	0.00	8.83	6	5,213	0.12%
2021/10/21	0	0.00	15	8.89	9.04	-15	5,193	-0.29%
2021/10/12	15	8.62	0	0.00	8.57	15	5,670	0.26%
2021/10/07	2	8.41	0	0.00	8.45	2	5,766	0.03%
2021/10/06	4	8.33	0	0.00	8.25	4	5,905	0.07%
2021/10/05	10	8.34	5	8.35	8.40	5	5,964	0.08%
2021/10/04	3	8.39	8	8.53	8.37	-5	6,067	-0.08%
2021/10/01	5	8.55	0	0.00	8.53	5	6,069	0.08%
2021/09/30	0	0.00	1	8.69	8.69	-1	6,143	-0.02%
2021/09/29	1	8.63	0	0.00	8.63	1	6,200	0.02%
2021/09/24	1	8.61	0	0.00	8.59	1	6,635	0.02%
2021/09/23	1	8.58	0	0.00	8.58	1	6,714	0.01%
2021/09/22	1	8.61	2	8.62	8.64	-1	6,740	-0.01%
2021/09/17	4	9.04	0	0.00	9.08	4	6,739	0.06%
2021/09/16	8	9.02	0	0.00	9.03	8	6,737	0.12%
2021/09/13	2	9.11	15	9.11	9.11	-13	6,740	-0.19%
2021/09/10	10	8.95	10	9.00	8.96	0	6,525	0.00%
2021/09/07	0	0.00	2	8.86	8.84	-2	6,627	-0.03%
2021/09/02	5	8.85	0	0.00	8.82	5	6,701	0.07%
2021/09/01	6	8.96	1	8.95	8.95	5	6,683	0.07%
2021/08/31	0	0.00	3	8.96	8.98	-3	6,581	-0.05%
2021/08/30	11	8.93	0	0.00	8.92	11	6,577	0.17%
2021/08/27	6	8.73	0	0.00	8.74	6	6,514	0.09%
2021/08/25	0	0.00	30	8.49	8.66	-30	6,919	-0.43%
2021/08/24	6	8.46	0	0.00	8.49	6	6,896	0.09%
2021/08/20	0	0.00	2	8.26	8.24	-2	7,203	-0.03%
2021/08/18	10	8.31	0	0.00	8.51	10	7,494	0.13%
2021/08/13	2	8.80	0.5	8.82	8.80	1.5	7,637	0.02%
2021/08/11	0	0.00	1	8.83	8.83	-1	7,953	-0.01%
2021/08/10	2	9.01	2	8.90	8.90	0	8,251	0.00%
2021/08/09	0	0.00	6	8.93	8.91	-6	8,716	-0.07%
2021/08/06	2	8.92	1	8.94	8.88	1	8,959	0.01%
2021/08/05	5	8.95	8	8.94	8.89	-3	9,344	-0.03%
2021/08/04	0	0.00	1	8.94	8.88	-1	10,142	-0.01%
2021/07/29	2	8.77	0	0.00	8.78	2	11,475	0.02%
2021/07/28	0	0.00	2	8.70	8.74	-2	11,760	-0.02%
2021/07/27	10	8.86	0	0.00	8.86	10	12,590	0.08%
2021/07/26	1	8.88	0	0.00	8.89	1	13,105	0.01%
2021/07/23	1	8.80	7	8.87	8.90	-6	14,266	-0.04%
2021/07/22	2	8.70	0	0.00	8.63	2	14,785	0.01%
2021/07/15	2	8.78	1	8.83	8.86	1	22,189	0.00%
2021/07/14	13	8.76	0	0.00	8.75	13	23,180	0.06%
2021/07/13	1	8.87	1	9.00	8.85	0	23,790	0.00%
2021/07/12	0	0.00	4	8.99	8.96	-4	23,872	-0.02%
2021/07/09	5	9.00	2	9.00	8.97	3	24,263	0.01%
2021/07/08	5	9.06	0	0.00	9.05	5	24,433	0.02%
2021/07/07	15	9.06	5	9.11	9.04	10	24,871	0.04%
2021/07/06	1	9.05	2	9.04	9.06	-1	25,186	0.00%
2021/07/05	0	0.00	10	9.02	9.04	-10	25,312	-0.04%
2021/07/02	0	0.00	1	9.01	9.01	-1	25,414	0.00%
2021/07/01	0	0.00	1	9.04	9.00	-1	25,368	0.00%
2021/06/30	0	0.00	2	8.94	8.94	-2	25,199	-0.01%
2021/06/28	2	9.00	4	9.00	8.99	-2	25,123	-0.01%
2021/06/25	1	9.17	3	9.13	9.03	-2	25,133	-0.01%
2021/06/24	5	9.15	0	0.00	9.14	5	25,110	0.02%
2021/06/23	1	9.03	15	9.01	9.00	-14	25,005	-0.06%
2021/06/22	0	0.00	4	9.01	8.97	-4	25,009	-0.02%
2021/06/21	1	8.90	0	0.00	8.89	1	25,125	0.00%
2021/06/18	1	9.03	1	9.01	9.02	0	25,169	0.00%
2021/06/17	1	9.11	0	0.00	9.09	1	25,285	0.00%
2021/06/16	2	9.16	0	0.00	9.06	2	25,458	0.01%
2021/06/15	15	9.12	1	9.07	9.07	14	25,985	0.05%
2021/06/09	11	9.06	2	9.02	9.02	9	25,990	0.03%
2021/06/07	0	0.00	22	9.10	9.06	-22	26,055	-0.08%
2021/06/04	9	9.25	4	9.29	9.20	5	25,989	0.02%
2021/06/01	0	0.00	3.1	9.05	9.04	-3.1	25,615	-0.01%
2021/05/28	2	9.07	0	0.00	9.01	2	25,598	0.01%
2021/05/27	0	0.00	22	8.93	8.91	-22	25,503	-0.09%
2021/05/26	16	8.98	0	0.00	8.93	16	25,520	0.06%
2021/05/25	10	8.99	9	8.97	8.93	1	25,292	0.00%
2021/05/24	0	0.00	44	8.99	8.96	-44	25,310	-0.17%
2021/05/20	19	8.84	24	8.99	8.77	-5	25,376	-0.02%
2021/05/19	3	8.80	0	0.00	8.88	3	25,292	0.01%
2021/05/18	9	8.39	14	8.26	8.77	-5	25,200	-0.02%
2021/05/17	21	8.18	21	8.56	8.04	0	25,059	0.00%
2021/05/14	29	8.95	11	9.00	8.92	18	24,531	0.07%
2021/05/13	23	8.83	1	8.69	8.95	22	24,282	0.09%
2021/05/12	61	9.29	8	9.06	9.15	53	23,904	0.22%
2021/05/11	14	9.91	115	10.28	10.05	-101	23,032	-0.44%	大賣/鉅額交易
2021/05/10	5	10.39	59	10.35	10.45	-54	22,545	-0.24%
2021/05/07	15	10.40	5	10.20	10.25	10	22,474	0.04%
2021/05/06	212	10.16	221	10.25	10.20	-9	22,267	-0.04%	大買/大賣/
2021/05/05	22	10.23	74.5	10.23	10.15	-52.5	21,959	-0.24%
2021/05/04	205	10.13	178	10.00	9.98	27	21,897	0.12%	大買/大賣/
2021/05/03	12	10.52	60	10.55	10.40	-48	21,130	-0.23%
2021/04/29	172	10.76	97	10.76	10.80	75	20,756	0.36%	大買/
2021/04/28	22	10.44	65.8	10.39	10.55	-43.8	19,900	-0.22%
2021/04/27	31	10.53	29	10.46	10.45	2	19,460	0.01%
2021/04/26	89.5	10.71	21	10.63	10.65	68.5	19,166	0.36%
2021/04/23	159.3	11.26	89	11.36	11.05	70.3	18,381	0.38%	大買/
2021/04/22	204	11.05	269	10.58	11.10	-65	16,093	-0.40%	大買/大賣/
2021/04/21	33	10.05	49	10.11	10.10	-16	13,194	-0.12%
2021/04/20	21.4	10.07	18	10.08	10.10	3.4	12,851	0.03%
2021/04/19	25	9.80	9	9.88	9.90	16	12,155	0.13%
2021/04/16	0	0.00	3	9.46	9.51	-3	11,828	-0.03%
2021/04/15	9	9.39	25	9.47	9.51	-16	11,929	-0.13%
2021/04/14	16	9.06	23	9.27	9.28	-7	11,754	-0.06%
2021/04/13	34	9.42	43	9.40	9.18	-9	12,099	-0.07%
2021/04/12	6	9.32	45	9.26	9.32	-39	11,918	-0.33%
2021/04/09	16	9.13	28	9.10	9.10	-12	12,116	-0.10%
2021/04/08	7	9.04	48	9.03	9.05	-41	12,404	-0.33%
2021/04/07	0	0.00	10	8.92	9.00	-10	13,048	-0.08%
2021/04/01	35	8.88	1	8.97	8.89	34	14,778	0.23%
2021/03/31	10	8.93	100	8.93	8.94	-90	15,087	-0.60%
2021/03/30	3	8.96	35	8.99	8.96	-32	15,499	-0.21%
2021/03/29	104	8.94	18	8.93	8.93	86	15,755	0.55%	大買/
2021/03/26	0	0.00	9	8.80	8.83	-9	16,693	-0.05%
2021/03/25	19	8.72	0	0.00	8.70	19	16,838	0.11%
2021/03/24	27	8.71	10	8.71	8.71	17	16,979	0.10%
2021/03/23	27	8.86	10	8.85	8.82	17	16,972	0.10%
2021/03/22	34	8.87	9	8.91	8.91	25	17,138	0.15%
2021/03/19	12	9.00	8	9.06	9.01	4	17,440	0.02%
2021/03/18	29	9.15	20	9.16	9.16	9	18,251	0.05%
2021/03/17	10	8.98	0	0.00	8.96	10	17,861	0.06%
2021/03/16	10	8.98	0	0.00	9.00	10	18,116	0.06%
2021/03/15	23	8.95	20	8.98	8.96	3	18,643	0.02%
2021/03/12	10	9.02	0	0.00	9.00	10	19,372	0.05%
2021/03/11	0	0.00	3	9.12	9.06	-3	19,676	-0.02%
2021/03/10	0	0.00	21	9.01	9.00	-21	20,282	-0.10%
2021/03/09	0	0.00	35	9.00	8.96	-35	21,948	-0.16%
2021/03/08	3	8.95	0	0.00	8.92	3	23,443	0.01%
2021/03/05	27	8.96	2	8.98	8.95	25	26,014	0.10%
2021/03/04	3	8.98	0	0.00	9.01	3	27,208	0.01%
2021/03/03	0	0.00	10	9.07	9.04	-10	27,421	-0.04%
2021/03/02	11	9.01	0	0.00	8.96	11	27,600	0.04%
2021/02/26	1	8.94	1	8.97	9.09	0	27,636	0.00%
2021/02/25	0	0.00	1	9.03	9.03	-1	27,640	0.00%
2021/02/24	8	9.04	0	0.00	8.96	8	27,639	0.03%
2021/02/23	3	9.09	7	9.11	9.13	-4	27,486	-0.01%
2021/02/22	2	8.99	1	9.01	9.01	1	27,364	0.00%
2021/02/19	3	8.92	1	9.00	8.99	2	27,316	0.01%
2021/02/18	2	8.96	28	9.01	9.01	-26	27,282	-0.10%
2021/02/17	2	8.81	3	8.90	8.91	-1	27,204	0.00%
2021/02/03	1	8.55	2	8.59	8.59	-1	27,159	0.00%
2021/02/02	11	8.55	0	0.00	8.57	11	27,246	0.04%
2021/02/01	2	8.40	13	8.39	8.47	-11	27,357	-0.04%
2021/01/29	14	8.53	0	0.00	8.34	14	27,278	0.05%
2021/01/28	5	8.64	3	8.65	8.64	2	27,095	0.01%
2021/01/26	8	8.87	10	8.88	8.80	-2	26,952	-0.01%
2021/01/25	9	8.89	1	8.89	8.99	8	26,723	0.03%
2021/01/22	52	8.91	0	0.00	8.94	52	26,656	0.20%
2021/01/21	30	9.28	12	9.33	9.04	18	26,503	0.07%
2021/01/20	26	8.96	0	0.00	8.97	26	26,179	0.10%
2021/01/19	0	0.00	16	9.28	9.20	-16	25,958	-0.06%
2021/01/18	12	9.01	30	8.96	8.98	-18	25,545	-0.07%
2021/01/15	5	9.02	10	9.12	9.08	-5	25,420	-0.02%
2021/01/14	29	9.14	0	0.00	9.14	29	25,126	0.12%
2021/01/13	21	9.41	0	0.00	9.29	21	24,880	0.08%
2021/01/12	30	9.28	281	9.21	9.25	-251	24,771	-1.01%	大賣/鉅額交易
2021/01/11	57	9.60	0	0.00	9.51	57	24,398	0.23%
2021/01/08	21	9.79	3	9.89	9.78	18	24,098	0.07%
2021/01/07	1	9.96	11	9.99	9.94	-10	23,797	-0.04%
2021/01/06	61	9.87	17	9.85	9.79	44	23,490	0.19%
2021/01/05	23	10.02	0	0.00	10.05	23	22,877	0.10%
2021/01/04	35	10.25	3	10.23	10.25	32	22,612	0.14%
2020/12/31	7	9.98	10	9.99	10.00	-3	22,054	-0.01%
2020/12/30	50	10.12	40	10.21	10.00	10	21,622	0.05%
2020/12/29	34	10.27	34.2	10.36	10.35	-0.2	20,837	0.00%
2020/12/28	52	10.03	63	9.94	10.10	-11	19,890	-0.06%
2020/12/25	65	9.74	1	9.86	9.70	64	18,950	0.34%
2020/12/24	5	9.70	39	9.63	9.60	-34	18,625	-0.18%
2020/12/23	2	9.48	37	9.45	9.48	-35	18,262	-0.19%
2020/12/22	9	9.77	68	9.54	9.39	-59	18,028	-0.33%
2020/12/21	10	9.31	0	0.00	9.31	10	17,152	0.06%
2020/12/18	5	9.28	3	9.35	9.29	2	17,057	0.01%
2020/12/17	76	9.23	5	9.24	9.23	71	17,001	0.42%
2020/12/16	8	9.28	0	0.00	9.27	8	16,876	0.05%
2020/12/15	2	9.26	0	0.00	9.21	2	16,610	0.01%
2020/12/14	276	9.27	87	9.41	9.46	189	16,176	1.17%	大買/鉅額交易
2020/12/11	7	8.81	0	0.00	8.81	7	15,284	0.05%
2020/12/10	2	8.94	9	8.92	8.90	-7	15,159	-0.05%
2020/12/09	5	8.90	15	8.96	8.92	-10	14,908	-0.07%
2020/12/08	48	8.74	4	8.69	8.70	44	14,513	0.30%
2020/12/07	5	9.12	10	9.13	9.12	-5	13,856	-0.04%
2020/12/04	35	9.19	39	9.24	9.28	-4	13,621	-0.03%
2020/12/03	57	9.48	26	9.57	9.28	31	13,063	0.24%
2020/12/02	30	9.32	60	9.52	9.65	-30	11,706	-0.26%
2020/12/01	134	9.20	45	9.23	9.10	89	10,290	0.86%	大買/
2020/11/30	6	8.78	29	8.71	8.99	-23	7,751	-0.30%
2020/11/27	7	8.11	6	8.14	8.18	1	6,575	0.02%
2020/11/26	18	8.01	10	7.99	8.04	8	6,331	0.13%
2020/11/25	1	7.87	0	0.00	7.88	1	6,286	0.02%
2020/11/24	10	7.76	0	0.00	7.76	10	6,251	0.16%
2020/11/23	1	7.68	1	7.69	7.71	0	6,323	0.00%
2020/11/12	20	7.63	0	0.00	7.61	20	7,017	0.29%
2020/11/10	0	0.00	3	7.62	7.63	-3	7,482	-0.04%
2020/11/09	0	0.00	0	7.55	7.64	0	7,573	0.00%
2020/11/05	5	7.45	0	0.00	7.44	5	7,813	0.06%
2020/11/02	2	7.34	0	0.00	7.34	2	8,148	0.02%
2020/10/29	1	7.37	0	0.00	7.40	1	8,239	0.01%
2020/10/26	1	7.53	0	0.00	7.56	1	8,174	0.01%
2020/10/19	0	0.00	10	7.49	7.52	-10	8,745	-0.11%
2020/10/16	10	7.46	0	0.00	7.44	10	8,838	0.11%
2020/10/13	0	0.00	1	7.54	7.55	-1	9,202	-0.01%
2020/10/08	2	7.63	0	0.00	7.64	2	9,236	0.02%
2020/10/06	0	0.00	2	7.55	7.58	-2	9,364	-0.02%
2020/10/05	1	7.55	0	0.00	7.52	1	9,497	0.01%
2020/09/29	0	0.00	3	7.62	7.55	-3	9,636	-0.03%
2020/09/28	3	7.72	0	0.00	7.73	3	9,611	0.03%
2020/09/25	0	0.00	3	7.43	7.46	-3	9,578	-0.03%
2020/09/24	2	7.53	10	7.56	7.51	-8	9,479	-0.08%
2020/09/23	10	7.85	10	7.82	7.79	0	9,314	0.00%
2020/09/22	1	8.09	0	0.00	8.09	1	9,202	0.01%
2020/09/18	1	8.23	0	0.00	8.24	1	9,018	0.01%
2020/09/17	3	8.22	0	0.00	8.26	3	8,992	0.03%
2020/09/16	5	8.25	0	0.00	8.20	5	8,960	0.06%
2020/09/15	3	8.31	0	0.00	8.31	3	8,881	0.03%
2020/09/11	4	8.36	1	8.32	8.34	3	8,839	0.03%
2020/09/10	2	8.36	0	0.00	8.39	2	8,717	0.02%
2020/09/09	22	8.35	0	0.00	8.32	22	8,627	0.26%
2020/09/08	1	8.28	3	8.28	8.29	-2	8,513	-0.02%
2020/09/07	7	8.29	0	0.00	8.30	7	8,457	0.08%
2020/09/04	0	0.00	1	8.20	8.16	-1	8,184	-0.01%
2020/09/03	1	8.11	10	8.16	8.12	-9	8,110	-0.11%
2020/08/31	1	8.28	0	0.00	8.17	1	8,022	0.01%
2020/08/28	2	8.10	0	0.00	8.12	2	7,868	0.03%
2020/08/27	0	0.00	5	8.09	8.10	-5	7,843	-0.06%
2020/08/26	3	8.01	0	0.00	8.00	3	7,693	0.04%
2020/08/25	2	8.03	2	8.02	8.01	0	7,963	0.00%
2020/08/24	2	7.92	0	0.00	7.97	2	7,889	0.03%
2020/08/21	0	0.00	101	8.00	7.95	-101	7,870	-1.28%	大賣/鉅額交易
2020/08/20	0	0.00	3	7.82	7.77	-3	7,681	-0.04%
2020/08/18	1	8.08	1	8.16	8.11	0	7,395	0.00%
2020/08/17	0	0.00	1	8.01	8.15	-1	7,234	-0.01%
2020/08/14	10	7.73	10	7.77	7.84	0	6,715	0.00%
2020/08/13	6	7.88	5	7.90	7.77	1	6,556	0.02%
2020/08/12	11	8.12	2	8.06	8.01	9	6,386	0.14%
2020/08/06	0	0.00	1	7.71	7.71	-1	5,736	-0.02%
2020/08/04	0	0.00	5	7.65	7.69	-5	5,730	-0.09%
2020/08/03	0	0.00	2	7.50	7.53	-2	5,657	-0.04%
2020/07/24	1	7.55	0	0.00	7.57	1	5,689	0.02%
2020/07/23	6	7.73	1	7.68	7.73	5	5,572	0.09%
2020/07/20	0	0.00	3	7.38	7.41	-3	5,264	-0.06%
2020/07/17	5	7.57	0	0.00	7.39	5	5,250	0.10%
2020/07/14	4	7.30	3	7.26	7.28	1	4,911	0.02%
2020/07/13	0	0.00	27	7.38	7.39	-27	4,844	-0.56%
2020/07/10	2	7.31	5	7.31	7.23	-3	4,793	-0.06%
2020/07/08	5	7.25	0	0.00	7.26	5	4,709	0.11%
2020/07/07	0	0.00	10	7.16	7.17	-10	4,781	-0.21%
2020/07/03	0	0.00	1	7.08	7.07	-1	4,996	-0.02%
2020/06/16	0	0.00	35.6	7.01	7.02	-35.6	5,670	-0.63%
2020/06/10	98	7.16	1	7.16	7.14	97	6,000	1.62%
2020/06/09	0	0.00	10	7.09	7.08	-10	6,217	-0.16%
2020/06/08	3	7.15	3	7.11	7.12	0	6,344	0.00%
2020/06/04	3	7.08	6	7.04	7.03	-3	6,318	-0.05%
2020/06/03	9	6.96	0	0.00	6.97	9	6,333	0.14%
2020/06/02	0	0.00	3	6.85	6.85	-3	6,243	-0.05%
2020/06/01	6	6.93	0	0.00	6.83	6	6,223	0.10%
2020/05/28	0	0.00	3.6	6.79	6.74	-3.6	5,929	-0.06%
2020/05/21	0	0.00	3	6.87	6.88	-3	6,019	-0.05%
2020/05/19	5	6.90	0	0.00	6.94	5	5,998	0.08%
2020/05/15	0	0.00	0.6	6.73	6.74	-0.6	5,955	-0.01%
2020/05/13	2	6.87	6	6.87	6.87	-4	5,914	-0.07%
2020/05/12	0	0.00	3	6.93	6.94	-3	5,920	-0.05%
2020/05/11	3	7.04	0	0.00	6.98	3	5,906	0.05%
2020/05/05	10	6.90	0	0.00	6.91	10	5,872	0.17%
2020/05/04	2	6.99	2	6.87	6.90	0	5,870	0.00%
2020/04/30	0	0.00	3	7.13	7.12	-3	5,819	-0.05%
2020/04/29	0	0.00	5	6.99	6.98	-5	5,752	-0.09%
2020/04/28	0	0.00	5	6.88	6.90	-5	5,713	-0.09%
2020/04/27	30	6.78	11	6.74	6.83	19	5,776	0.33%
2020/04/23	5	6.66	12	6.71	6.71	-7	5,712	-0.12%
2020/04/22	3	6.38	0	0.00	6.58	3	5,635	0.05%
2020/04/21	12	6.63	12	6.50	6.42	0	5,594	0.00%
2020/04/20	0	0.00	2	6.80	6.77	-2	5,570	-0.04%
2020/04/17	5	6.82	0	0.00	6.79	5	5,616	0.09%
2020/04/16	0	6.88	0	0.00	6.88	0	5,638	0.00%
2020/04/15	1	6.88	0	0.00	6.84	1	5,639	0.02%
2020/04/10	1	6.64	8	6.61	6.70	-7	5,539	-0.13%
2020/04/09	5	6.38	0	0.00	6.38	5	5,416	0.09%
2020/04/08	3	6.15	5	6.14	6.15	-2	5,245	-0.04%
2020/04/01	5	5.94	0	0.00	5.89	5	5,113	0.10%
2020/03/27	0	0.00	13	5.65	5.67	-13	5,126	-0.25%
2020/03/24	10	5.38	0	0.00	5.32	10	4,822	0.21%
2020/03/20	4	5.27	15	5.21	5.28	-11	4,751	-0.23%
2020/03/13	6	5.83	0	0.00	6.04	6	4,255	0.14%
2020/03/10	5	6.98	0	0.00	6.98	5	3,811	0.13%
2020/03/09	0	0.00	1	7.13	7.00	-1	3,823	-0.03%
2020/03/06	0	0.00	1.7	7.17	7.16	-1.7	3,764	-0.04%
2020/03/04	0	0.00	1	7.22	7.21	-1	3,788	-0.03%
2020/02/25	0	0.00	30	7.12	7.14	-30	3,659	-0.82%
2020/02/18	0	0.00	3	7.24	7.23	-3	3,685	-0.08%
2020/02/12	10	7.30	0	0.00	7.33	10	4,221	0.24%
2020/01/17	9	7.70	0	0.00	7.70	9	4,626	0.19%
2020/01/13	0	0.00	5	7.74	7.80	-5	5,487	-0.09%
2020/01/10	5	7.69	0	0.00	7.71	5	5,662	0.09%
2019/12/30	5	7.83	0	0.00	7.82	5	6,548	0.08%
2019/12/23	0	0.00	17	7.84	7.82	-17	6,836	-0.25%
2019/12/19	0	0.00	48	7.94	7.93	-48	6,953	-0.69%
2019/12/13	35	7.85	0	0.00	7.84	35	7,069	0.50%
2019/12/12	0	0.00	5	7.87	7.89	-5	7,062	-0.07%
2019/12/11	0	0.00	2	7.87	7.86	-2	7,069	-0.03%
2019/12/10	5	7.90	50	7.83	7.86	-45	7,095	-0.63%
2019/12/06	5	7.81	0	0.00	7.79	5	7,243	0.07%
2019/11/28	20	7.86	0	0.00	7.84	20	7,404	0.27%
2019/11/27	10	7.85	0	0.00	7.85	10	7,460	0.13%
2019/11/25	0	0.00	2	7.85	7.85	-2	7,518	-0.03%
2019/11/21	10	7.78	0	0.00	7.77	10	7,518	0.13%
2019/11/14	10	7.81	1	7.83	7.81	9	7,480	0.12%
2019/11/12	15	7.88	0	0.00	7.90	15	7,328	0.20%
2019/11/08	0	0.00	8	8.02	8.01	-8	6,935	-0.12%
2019/11/07	0	0.00	6	8.12	8.07	-6	6,864	-0.09%
2019/11/04	0	0.00	0.5	8.10	8.12	-0.5	6,762	-0.01%
2019/10/31	0	0.00	4	8.17	8.12	-4	6,873	-0.06%
2019/10/30	4	8.29	15	8.29	8.26	-11	6,817	-0.16%
2019/10/28	5	8.23	0	0.00	8.24	5	6,664	0.08%
2019/10/25	0	0.00	11	8.31	8.26	-11	6,618	-0.17%
2019/10/23	0	0.00	15	8.37	8.35	-15	6,464	-0.23%
2019/10/22	5	8.30	1	8.30	8.30	4	6,240	0.06%
2019/10/21	0	0.00	1	8.35	8.39	-1	6,043	-0.02%
2019/10/18	0	0.00	13	8.20	8.11	-13	5,680	-0.23%
2019/10/17	10	8.08	53	8.18	8.16	-43	5,470	-0.79%
2019/10/16	10	8.05	0	0.00	8.00	10	5,140	0.19%
2019/10/15	60	8.02	11.2	8.04	8.03	48.8	4,854	1.01%
2019/10/14	0	0.00	4	7.94	7.98	-4	4,692	-0.09%
2019/10/09	2	7.76	0	0.00	7.74	2	4,526	0.04%
2019/10/08	0	0.00	2	7.88	7.88	-2	4,483	-0.04%
2019/10/03	0	0.00	2	7.76	7.82	-2	4,339	-0.05%
2019/10/01	2	7.80	0	0.00	7.78	2	4,312	0.05%
2019/09/27	1	7.73	3	7.85	7.76	-2	4,278	-0.05%
2019/09/26	20	8.05	0	0.00	7.85	20	4,203	0.48%
2019/09/25	1	8.00	5	7.98	8.01	-4	3,810	-0.10%
2019/09/23	5	8.10	0	0.00	8.08	5	3,883	0.13%
2019/09/20	1	7.97	5	7.97	7.98	-4	3,788	-0.11%
2019/09/16	0	0.00	5	7.99	7.91	-5	3,807	-0.13%
2019/09/11	0	0.00	10	7.94	7.93	-10	3,786	-0.26%
2019/09/10	0	0.00	2	7.77	7.81	-2	3,703	-0.05%
2019/09/06	2	7.71	0	0.00	7.70	2	3,593	0.06%
2019/09/05	5	7.73	15	7.71	7.76	-10	3,643	-0.27%
2019/09/03	3	7.63	0	0.00	7.60	3	3,896	0.08%
2019/09/02	10	7.62	0	0.00	7.63	10	3,917	0.26%
2019/08/28	0	0.00	10	7.54	7.52	-10	4,102	-0.24%
2019/08/22	2	7.49	0	0.00	7.46	2	4,484	0.04%
2019/08/19	0	0.00	5	7.45	7.52	-5	5,354	-0.09%
2019/08/16	10	7.36	0	0.00	7.39	10	5,558	0.18%
2019/08/15	0	0.00	1	7.32	7.34	-1	5,860	-0.02%
2019/08/13	0	0.00	8	7.42	7.44	-8	6,127	-0.13%
2019/07/29	10	7.71	0	0.00	7.71	10	7,340	0.14%
2019/07/25	0	0.00	9	7.72	7.73	-9	7,318	-0.12%
2019/07/24	10	7.73	3	7.73	7.73	7	7,310	0.10%
2019/07/18	1	7.77	0	0.00	7.75	1	7,333	0.01%
2019/07/12	0	0.00	3	7.79	7.79	-3	7,452	-0.04%
2019/07/09	3	7.77	0	0.00	7.75	3	7,459	0.04%
2019/07/08	3	7.80	3	7.84	7.78	0	7,481	0.00%
2019/07/04	3	7.82	0	0.00	7.82	3	7,547	0.04%
2019/07/03	3	7.77	8	7.82	7.81	-5	7,622	-0.07%
2019/07/02	5	7.75	3	7.77	7.75	2	7,707	0.03%
2019/07/01	8	7.72	3	7.74	7.74	5	7,880	0.06%
2019/06/28	3	7.77	0	0.00	7.77	3	7,823	0.04%
2019/06/27	6	7.88	0	0.00	7.85	6	8,061	0.07%
2019/06/26	3	7.83	12	7.88	7.90	-9	8,138	-0.11%
2019/06/25	8	7.87	8	7.89	7.83	0	8,422	0.00%
2019/06/24	5	7.86	0	0.00	7.86	5	8,457	0.06%
2019/06/20	0	0.00	5	7.94	7.95	-5	8,447	-0.06%
2019/06/19	8	7.86	3	7.89	7.90	5	8,452	0.06%
2019/06/18	23	7.87	5	7.82	7.82	18	8,680	0.21%
2019/06/17	13	7.93	1	7.93	7.93	12	8,662	0.14%
2019/06/14	3	7.91	6	7.95	7.91	-3	8,659	-0.03%
2019/06/13	3	7.90	30	7.92	7.89	-27	8,638	-0.31%
2019/06/12	8	8.00	3	7.99	7.98	5	8,672	0.06%
2019/06/11	13	8.09	11	8.12	8.03	2	8,608	0.02%
2019/06/10	2	8.30	12	8.30	8.31	-10	8,342	-0.12%
2019/06/05	3	8.37	4	8.38	8.33	-1	8,332	-0.01%
2019/05/31	3	8.40	30	8.39	8.39	-27	8,181	-0.33%
2019/05/30	5	8.39	3	8.42	8.41	2	8,132	0.02%
2019/05/29	10	8.40	10	8.39	8.37	0	8,110	0.00%
2019/05/28	20	8.53	1	8.54	8.32	19	8,080	0.24%
2019/05/27	32	8.54	0	0.00	8.53	32	7,814	0.41%
2019/05/24	12	8.42	15	8.43	8.42	-3	7,577	-0.04%
2019/05/23	31	8.37	6	8.36	8.36	25	7,470	0.33%
2019/05/22	2	8.29	5	8.30	8.31	-3	7,281	-0.04%
2019/05/21	5	8.18	7	8.21	8.21	-2	7,051	-0.03%
2019/05/20	23	8.11	23	8.14	8.21	0	7,286	0.00%
2019/05/17	18	8.23	23	8.16	8.08	-5	7,178	-0.07%
2019/05/16	12	8.05	11	8.00	8.11	1	6,870	0.01%
2019/05/15	8	7.97	8	8.04	7.90	0	6,430	0.00%
2019/05/13	0	0.00	1	7.90	7.82	-1	6,246	-0.02%
2019/05/10	1	7.87	4	7.80	7.82	-3	6,238	-0.05%
2019/05/09	16	7.92	0	0.00	7.91	16	6,196	0.26%
2019/04/22	0	7.70	0	0.00	7.75	0	6,329	0.00%
2019/04/19	2	7.75	0	0.00	7.71	2	6,337	0.03%
2019/04/18	0	0.00	10	7.75	7.71	-10	6,431	-0.16%
2019/04/17	0	0.00	5	7.80	7.83	-5	6,925	-0.07%
2019/04/16	10	7.77	0	0.00	7.75	10	6,895	0.15%
2019/04/01	0	0.00	10	7.77	7.69	-10	6,715	-0.15%
2019/03/29	10	8.12	0	0.00	8.05	10	6,355	0.16%
2019/03/28	10	8.24	10	8.20	8.10	0	6,262	0.00%
2019/03/21	0	0.00	1	8.15	8.10	-1	6,148	-0.02%
2019/03/15	10	8.05	3	8.03	8.02	7	7,059	0.10%
2019/03/12	0	0.00	10	8.00	7.99	-10	7,454	-0.13%
2019/03/11	0	0.00	2	7.97	7.99	-2	7,633	-0.03%
2019/03/08	0	0.00	20.2	7.86	7.91	-20.2	7,764	-0.26%
2019/03/07	0	0.00	3	8.02	7.89	-3	7,872	-0.04%
2019/03/06	0	0.00	0.2	7.92	7.99	-0.2	7,971	0.00%
2019/03/05	5	7.94	0	0.00	7.92	5	8,223	0.06%
2019/02/26	0	0.00	3	7.93	7.93	-3	8,401	-0.04%
2019/02/25	0	0.00	3	7.79	7.82	-3	8,358	-0.04%
2019/02/22	2	7.74	2	7.70	7.76	0	8,381	0.00%
2019/02/21	0	0.00	5	7.65	7.65	-5	8,349	-0.06%
2019/02/20	0	0.00	1	7.62	7.62	-1	8,327	-0.01%
2019/02/19	10	7.71	20	7.67	7.60	-10	8,298	-0.12%
2019/02/18	20	7.46	15	7.46	7.47	5	7,979	0.06%
2019/02/15	0	0.00	7	7.40	7.38	-7	7,936	-0.09%
2019/02/13	5	7.40	0	0.00	7.40	5	7,870	0.06%
2019/01/22	0	0.00	1	7.30	7.32	-1	8,146	-0.01%
2019/01/16	0	0.00	5	7.28	7.25	-5	8,889	-0.06%
2019/01/09	12	7.28	0	0.00	7.24	12	8,862	0.14%
2019/01/03	0	0.00	5	7.07	7.05	-5	9,021	-0.06%
2018/12/26	0	0.00	15	7.01	7.00	-15	9,712	-0.15%
2018/12/25	15	6.94	5	7.01	7.02	10	9,900	0.10%
2018/12/19	4	7.27	0	0.00	7.31	4	11,316	0.04%
2018/12/18	5	7.26	0	0.00	7.25	5	11,362	0.04%
2018/12/13	45	7.58	0	0.00	7.52	45	11,287	0.40%
2018/12/11	0	0.00	11	8.24	8.29	-11	10,664	-0.10%
2018/12/10	0	0.00	15	8.21	8.13	-15	10,553	-0.14%
2018/12/07	0	0.00	90	8.20	8.29	-90	10,391	-0.87%
2018/12/05	0	0.00	5	8.17	8.14	-5	10,013	-0.05%
2018/12/03	0	0.00	4	8.02	8.04	-4	9,836	-0.04%
2018/11/26	0	0.00	10	7.63	7.55	-10	9,548	-0.10%
2018/11/23	0	0.00	1	7.24	7.26	-1	9,359	-0.01%
2018/11/22	10	7.28	0	0.00	7.25	10	9,483	0.11%
2018/11/21	0	0.00	14	7.36	7.40	-14	9,407	-0.15%
2018/11/08	3	7.10	0	0.00	7.10	3	9,583	0.03%
2018/11/07	0	0.00	5	7.10	7.09	-5	9,581	-0.05%
2018/11/02	5	7.05	0	0.00	7.21	5	9,652	0.05%
2018/11/01	1	7.02	0	0.00	7.03	1	9,665	0.01%
2018/10/31	0	0.00	3	6.93	7.01	-3	9,652	-0.03%
2018/10/30	0	0.00	4	6.85	6.85	-4	9,583	-0.04%
2018/10/29	3	6.97	0	0.00	6.93	3	9,551	0.03%
2018/10/25	10	6.89	0	0.00	6.80	10	9,128	0.11%
2018/10/22	2	7.36	0	0.00	7.32	2	8,915	0.02%
2018/10/17	11	7.51	0	0.00	7.47	11	8,701	0.13%
2018/10/16	2	7.56	0	0.00	7.54	2	8,711	0.02%
2018/10/12	0	0.00	100	7.67	7.68	-100	9,007	-1.11%
2018/10/11	100	7.54	0	0.00	7.48	100	9,183	1.09%
2018/10/05	0	0.00	44	8.30	8.19	-44	9,038	-0.49%
2018/10/04	2	8.64	7	8.66	8.46	-5	8,728	-0.06%
2018/10/03	1	8.61	0	0.00	8.58	1	8,530	0.01%
2018/10/02	0	0.00	10	8.46	8.47	-10	8,335	-0.12%
2018/10/01	4	8.53	0	0.00	8.51	4	8,256	0.05%
2018/09/26	30	8.64	15	8.61	8.64	15	7,748	0.19%
2018/09/21	5	8.21	2	8.20	8.18	3	7,023	0.04%
2018/09/18	0	0.00	0.1	8.21	8.21	-0.1	7,072	0.00%
2018/09/17	2	8.27	0	0.00	8.25	2	7,087	0.03%
2018/09/12	0	0.00	5	8.07	8.05	-5	7,220	-0.07%
2018/09/04	0	0.00	5	8.41	8.38	-5	8,059	-0.06%
2018/09/03	2	8.24	3.1	8.30	8.41	-1.1	8,329	-0.01%
2018/08/31	0	0.00	10	8.24	8.26	-10	9,466	-0.11%
2018/08/30	10	8.26	0	0.00	8.28	10	10,720	0.09%
2018/08/29	0	0.00	2	8.28	8.25	-2	10,681	-0.02%
2018/08/10	0	0.00	21.4	8.16	8.16	-21.4	10,844	-0.20%
2018/08/01	0	0.00	5	8.23	8.20	-5	11,162	-0.04%
2018/07/30	5	8.15	0	0.00	8.16	5	11,090	0.05%
2018/07/27	0	0.00	5	8.24	8.22	-5	11,054	-0.05%
2018/07/25	1	8.16	0	0.00	8.16	1	10,983	0.01%
2018/07/24	1	8.17	0	0.00	8.17	1	10,971	0.01%
2018/07/23	3	8.20	3	8.25	8.18	0	10,944	0.00%
2018/07/19	12	8.30	2	8.44	8.27	10	10,687	0.09%
2018/07/17	5	8.09	0	0.00	8.05	5	10,052	0.05%
2018/07/13	0	0.00	5	8.00	8.15	-5	9,819	-0.05%
2018/07/10	0	0.00	5	7.99	7.97	-5	9,881	-0.05%
2018/07/05	6	7.93	10	8.03	7.94	-4	9,806	-0.04%
2018/07/03	15	8.06	0	0.00	8.05	15	9,980	0.15%
2018/06/29	0	0.00	6	8.42	8.44	-6	10,225	-0.06%
2018/06/28	1	8.48	0	0.00	8.39	1	10,246	0.01%
2018/06/25	2	8.41	2	8.35	8.35	0	10,326	0.00%
2018/06/22	0	0.00	2	8.46	8.40	-2	10,589	-0.02%
2018/06/21	27	8.76	22	8.65	8.54	5	10,704	0.05%
2018/06/20	0	0.00	6	8.37	8.42	-6	10,683	-0.06%
2018/06/19	17	8.51	2	8.54	8.49	15	11,333	0.13%
2018/06/15	0	0.00	11	8.57	8.61	-11	11,238	-0.10%
2018/06/14	16	8.54	11	8.65	8.47	5	11,222	0.04%
2018/06/13	11	8.60	5.4	8.52	8.47	5.6	10,993	0.05%
2018/06/12	22	8.68	22	8.67	8.64	0	10,771	0.00%
2018/06/11	23	8.77	42	8.82	8.73	-19	10,531	-0.18%
2018/06/08	369	9.20	351	9.12	8.92	18	10,175	0.18%	大買/大賣/
2018/06/07	26	8.47	26	8.66	8.87	0	8,713	0.00%
2018/06/06	10	8.07	0	0.00	8.07	10	7,642	0.13%
2018/06/05	5	8.02	0	0.00	8.01	5	7,577	0.07%
2018/06/04	0	0.00	3	8.05	8.05	-3	7,551	-0.04%
2018/05/30	11	8.15	0	0.00	8.16	11	7,465	0.15%
2018/05/25	0	0.00	8	8.15	8.09	-8	7,156	-0.11%
2018/05/16	0	0.00	1	8.04	8.05	-1	6,901	-0.01%
2018/05/15	0	0.00	6	7.88	7.86	-6	6,949	-0.09%
2018/05/14	0	0.00	1	7.67	7.67	-1	7,059	-0.01%
2018/05/08	0	0.00	1	7.65	7.65	-1	7,082	-0.01%
2018/05/03	0	0.00	1	7.59	7.54	-1	7,174	-0.01%
2018/04/25	2	7.55	5	7.56	7.55	-3	7,795	-0.04%
2018/04/23	1	7.67	0	0.00	7.69	1	7,900	0.01%
2018/04/19	0	0.00	5	7.64	7.64	-5	7,971	-0.06%
2018/04/18	5	7.57	0	0.00	7.56	5	8,082	0.06%
2018/04/17	0	7.56	5	7.66	7.56	-5	8,184	-0.06%
2018/04/16	5	7.78	0	0.00	7.75	5	8,480	0.06%
2018/04/12	5	7.86	0	0.00	7.91	5	8,519	0.06%
2018/04/03	6	8.12	1	8.14	8.10	5	8,562	0.06%
2018/04/02	12	8.23	2.3	8.18	8.21	9.8	8,524	0.11%
2018/03/30	0	0.00	10	8.10	8.00	-10	8,262	-0.12%
2018/03/29	0	0.00	1	8.04	8.02	-1	8,349	-0.01%
2018/03/27	0	0.00	9	8.18	8.04	-9	9,280	-0.10%
2018/03/26	10	7.95	0	0.00	7.98	10	9,156	0.11%
2018/03/23	5	7.86	1	7.85	7.83	4	9,115	0.04%
2018/03/22	6	7.98	16	7.94	8.00	-10	9,121	-0.11%
2018/03/20	1	7.55	0	0.00	7.54	1	8,489	0.01%
2018/03/19	1	7.52	2	7.48	7.48	-1	8,517	-0.01%
2018/03/15	6	7.63	0	0.00	7.63	6	8,769	0.07%
2018/03/12	6	7.57	2	7.64	7.55	4	9,652	0.04%
2018/03/07	0	0.00	2	7.35	7.33	-2	10,000	-0.02%
2018/03/05	1	7.38	0	0.00	7.34	1	11,838	0.01%
2018/02/26	1	7.67	0	0.00	7.63	1	13,009	0.01%
2018/02/23	2	7.60	5	7.65	7.63	-3	13,066	-0.02%
2018/02/22	5	7.46	0	0.00	7.48	5	13,209	0.04%
2018/02/21	0	0.00	4	7.46	7.45	-4	13,403	-0.03%
2018/02/07	10	7.23	3	7.50	7.35	7	13,237	0.05%
2018/02/06	3	6.97	10	7.05	7.10	-7	12,958	-0.05%
2018/01/30	8	7.78	13	7.87	7.78	-5	12,816	-0.04%
2018/01/29	10	7.79	0	0.00	7.78	10	12,873	0.08%
2018/01/25	5	7.89	0	0.00	7.86	5	12,795	0.04%
2018/01/24	5	7.78	0	0.00	7.79	5	12,664	0.04%
2018/01/23	20	7.86	0	0.00	7.84	20	12,586	0.16%
2018/01/22	0	0.00	3	7.85	7.85	-3	12,576	-0.02%
2018/01/19	5	7.97	1	7.99	7.96	4	12,690	0.03%
2018/01/15	0	0.00	5	8.14	8.14	-5	12,409	-0.04%
2018/01/11	5	8.14	4	8.13	8.10	1	12,525	0.01%
2018/01/10	2	8.32	8	8.30	8.21	-6	12,433	-0.05%
2018/01/09	5	8.17	2	8.20	8.16	3	12,092	0.02%
2018/01/08	3	8.21	1	8.18	8.16	2	12,073	0.02%
2018/01/05	24	8.09	3	8.08	8.09	21	11,977	0.18%
2018/01/04	8	8.17	0	0.00	8.15	8	11,951	0.07%
2018/01/03	0	0.00	20	8.23	8.17	-20	12,108	-0.17%
2018/01/02	2	8.15	0	0.00	8.17	2	12,291	0.02%