中工 (2515)-元大-潮州券商分點個股進出

台股 » 個股 » 中工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中工

(2515)

可現股當沖

股價
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－元大-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	11.20	1	11.20	11.25	1	8,970	0.01%
2024/11/29	0	0.00	1	11.10	11.25	-1	9,736	-0.01%
2024/11/27	0	0.00	10	11.15	11.10	-10	10,240	-0.10%
2024/11/26	5	11.40	0	0.00	11.25	5	10,365	0.05%
2024/11/22	6	11.16	2	11.15	11.15	4	10,632	0.04%
2024/11/20	1	10.80	0	0.00	10.80	1	10,798	0.01%
2024/11/19	0	0.00	1	10.80	10.90	-1	10,939	-0.01%
2024/11/18	0	0.00	1	10.70	10.75	-1	11,213	-0.01%
2024/11/15	5	10.90	10	10.85	10.85	-5	11,292	-0.04%
2024/11/14	14	10.45	0	0.00	10.40	14	11,247	0.12%
2024/11/12	2	10.65	3	10.70	10.65	-1	11,321	-0.01%
2024/11/08	15	11.09	0	0.00	10.90	15	11,375	0.13%
2024/11/07	10	11.18	5	11.15	11.15	5	11,538	0.04%
2024/10/29	0	0.00	1	11.00	10.90	-1	14,595	-0.01%
2024/10/23	0	0.00	12	11.30	11.30	-12	15,774	-0.08%
2024/10/22	2	11.25	0	0.00	11.25	2	15,879	0.01%
2024/10/18	3	11.15	1	11.25	11.20	2	16,619	0.01%
2024/10/17	1	11.25	1	11.40	11.25	0	16,936	0.00%
2024/10/16	0	0.00	3	11.27	11.35	-3	17,727	-0.02%
2024/10/14	25	11.28	20	11.25	11.35	5	17,920	0.03%
2024/10/11	0	0.00	2	11.25	11.15	-2	18,109	-0.01%
2024/10/09	5	11.30	0	0.00	11.20	5	18,147	0.03%
2024/10/08	20	11.25	2	11.45	11.35	18	18,189	0.10%
2024/10/07	17	11.27	41	11.54	11.50	-24	18,215	-0.13%
2024/10/04	1	12.00	0	0.00	12.05	1	17,641	0.01%
2024/10/01	1	12.10	1	12.10	12.20	0	17,666	0.00%
2024/09/26	0.1	12.15	0	0.00	12.05	0.1	17,976	0.00%
2024/09/25	0	0.00	1	12.20	12.15	-1	18,103	-0.01%
2024/09/24	16	12.05	0	0.00	12.05	16	18,122	0.09%
2024/09/23	1	12.15	1	12.20	12.15	0	18,309	0.00%
2024/09/20	8	12.49	27	12.39	12.50	-19	18,412	-0.10%
2024/09/19	19	12.78	0	0.00	13.00	19	18,213	0.10%
2024/09/18	68	13.11	0	0.00	12.80	68	18,317	0.37%
2024/09/13	1	12.60	0	0.00	12.70	1	18,517	0.01%
2024/09/10	5	12.55	0	0.00	12.25	5	19,535	0.03%
2024/09/09	0	0.00	7	12.00	12.20	-7	19,933	-0.04%
2024/09/06	0	0.00	3	12.13	12.15	-3	20,046	-0.01%
2024/09/05	10	12.30	0	0.00	12.15	10	20,249	0.05%
2024/09/04	3	12.17	21	12.25	12.05	-18	21,026	-0.09%
2024/09/03	20	12.83	20	12.60	12.50	0	21,486	0.00%
2024/09/02	14	13.00	25	12.75	12.90	-11	21,519	-0.05%
2024/08/30	2	13.33	0	0.00	13.35	2	21,401	0.01%
2024/08/29	4	13.29	10	13.25	13.35	-6	22,049	-0.03%
2024/08/28	1	13.80	0.2	13.80	13.75	0.8	22,367	0.00%
2024/08/27	17	13.86	2	14.00	14.00	15	23,019	0.07%
2024/08/26	3	13.70	1	13.75	13.70	2	23,107	0.01%
2024/08/23	6.9	13.49	4	13.43	13.40	2.9	23,412	0.01%
2024/08/21	15	13.65	0	0.00	13.70	15	23,778	0.06%
2024/08/20	2	13.75	0	0.00	13.75	2	23,855	0.01%
2024/08/19	0	0.00	2	14.10	14.10	-2	23,950	-0.01%
2024/08/16	23	14.07	1	14.10	14.05	22	24,143	0.09%
2024/08/15	0	0.00	2	14.00	13.95	-2	24,422	-0.01%
2024/08/14	0	0.00	2	13.85	13.85	-2	24,714	-0.01%
2024/08/13	10	13.95	0	0.00	13.95	10	25,085	0.04%
2024/08/09	7	14.44	5.1	14.51	14.40	1.9	26,044	0.01%
2024/08/07	1	14.60	0	0.00	14.50	1	26,447	0.00%
2024/08/06	10	13.18	6	13.15	13.70	4	26,432	0.02%
2024/08/05	14	14.17	2	14.25	14.15	12	26,566	0.05%
2024/08/02	9	15.81	7	15.97	15.70	2	26,789	0.01%
2024/08/01	5	16.36	33	16.16	16.20	-28	27,469	-0.10%
2024/07/31	0	0.00	10	15.70	15.70	-10	27,441	-0.04%
2024/07/29	2	15.73	36	15.67	15.30	-34	29,902	-0.11%
2024/07/26	0	0.00	2	15.40	15.40	-2	31,365	-0.01%
2024/07/23	0	0.00	3	15.35	15.35	-3	34,522	-0.01%
2024/07/22	7	15.23	20	15.13	15.10	-13	37,223	-0.03%
2024/07/19	1	15.40	2	15.48	15.35	-1	39,670	0.00%
2024/07/18	11	15.49	11	15.50	15.50	0	41,097	0.00%
2024/07/17	61	15.65	46	15.71	15.45	15	43,800	0.03%
2024/07/16	4	15.25	21	15.32	15.15	-17	48,784	-0.03%
2024/07/15	7	15.20	17	15.21	15.15	-10	53,691	-0.02%
2024/07/12	47	15.08	24	15.20	15.10	23	56,252	0.04%
2024/07/11	1.9	14.97	0	0.00	14.90	1.9	56,493	0.00%
2024/07/10	16	14.79	10	14.90	14.95	6	57,313	0.01%
2024/07/09	25	14.53	11	14.64	14.60	14	57,682	0.02%
2024/07/08	3.1	14.89	10	15.15	14.85	-6.9	57,812	-0.01%
2024/07/05	1	14.95	8	14.99	15.05	-7	58,244	-0.01%
2024/07/04	12	14.95	0	0.00	15.05	12	59,959	0.02%
2024/07/03	22	14.85	0	0.00	14.85	22	61,000	0.04%
2024/07/02	2	14.75	0	0.00	14.80	2	62,003	0.00%
2024/07/01	12	14.98	10	15.05	14.95	2	63,705	0.00%
2024/06/28	9	14.85	0	0.00	14.80	9	65,577	0.01%
2024/06/27	13	14.85	12	14.90	14.75	1	65,956	0.00%
2024/06/26	17	15.09	0	0.00	15.05	17	66,007	0.03%
2024/06/25	2	15.13	1	15.20	15.30	1	66,598	0.00%
2024/06/24	2	15.38	0	0.00	15.20	2	68,181	0.00%
2024/06/21	17	15.26	10	15.30	15.35	7	68,463	0.01%
2024/06/20	10	15.50	0	0.00	15.50	10	68,376	0.01%
2024/06/19	22	15.52	0	0.00	15.50	22	68,339	0.03%
2024/06/18	10	15.74	2	15.65	15.70	8	68,310	0.01%
2024/06/17	6	15.89	0	0.00	15.80	6	68,264	0.01%
2024/06/14	7	16.54	3	16.60	16.35	4	68,544	0.01%
2024/06/13	2	16.05	0	0.00	16.05	2	68,387	0.00%
2024/06/12	3	15.87	4	16.01	15.90	-1	68,314	0.00%
2024/06/11	16	16.37	2	16.93	16.20	14	68,167	0.02%
2024/06/07	10	17.05	5	17.27	17.05	5	67,470	0.01%
2024/06/06	0	0.00	23	16.66	16.65	-23	66,789	-0.03%
2024/06/05	12	16.92	5	16.60	16.75	7	66,556	0.01%
2024/06/04	6	16.93	12	16.78	16.90	-6	66,470	-0.01%
2024/06/03	30	16.56	17	16.59	16.90	13	66,594	0.02%
2024/05/31	6	16.54	10	16.39	16.35	-4	66,491	-0.01%
2024/05/30	5	16.00	0	0.00	16.05	5	65,795	0.01%
2024/05/29	12	16.21	18	16.12	16.10	-6	65,470	-0.01%
2024/05/28	2	15.70	23	15.96	15.90	-21	65,016	-0.03%
2024/05/27	0	0.00	3	15.70	15.60	-3	64,660	0.00%
2024/05/24	11	15.52	14	15.54	15.65	-3	64,568	0.00%
2024/05/23	12	15.35	13	15.27	15.35	-1	64,418	0.00%
2024/05/22	6	15.60	0	0.00	15.65	6	64,264	0.01%
2024/05/21	19	15.74	0	0.00	15.65	19	64,167	0.03%
2024/05/20	4	16.13	0	0.00	16.10	4	64,168	0.01%
2024/05/17	2	16.15	18	16.21	16.30	-16	64,104	-0.02%
2024/05/16	8	16.18	30.3	15.91	16.05	-22.3	64,593	-0.03%
2024/05/15	3	15.83	0	0.00	15.85	3	64,408	0.00%
2024/05/14	5	15.95	0	0.00	15.95	5	64,151	0.01%
2024/05/13	0	0.00	15.5	15.95	16.05	-15.5	63,775	-0.02%
2024/05/10	16	16.19	11	16.22	16.15	5	63,456	0.01%
2024/05/09	14	16.48	17	16.43	16.10	-3	63,158	0.00%
2024/05/08	24	16.19	46.5	16.26	16.40	-22.5	62,503	-0.04%
2024/05/07	249.2	17.32	408	17.09	16.50	-158.8	61,674	-0.26%	大買/大賣/鉅額交易
2024/05/06	16	17.23	21	17.23	17.20	-5	60,357	-0.01%
2024/05/03	48	17.45	10	17.52	17.45	38	59,571	0.06%
2024/05/02	125	17.92	12	17.99	17.65	113	58,370	0.19%	大買/鉅額交易
2024/04/30	99.1	18.26	31	17.96	17.70	68.1	56,762	0.12%
2024/04/29	160	18.65	123	18.72	18.70	37	54,709	0.07%	大買/大賣/
2024/04/26	129	17.46	219	17.84	18.00	-90	51,423	-0.18%	大買/大賣/
2024/04/25	97	17.50	67	17.55	17.40	30	48,615	0.06%
2024/04/24	82	16.89	174	16.84	16.85	-92	45,880	-0.20%	大賣/
2024/04/23	140	16.52	88	17.02	16.85	52	44,270	0.12%	大買/
2024/04/22	213.5	17.43	53	18.23	16.70	160.5	41,457	0.39%	大買/鉅額交易
2024/04/19	253	16.69	180	17.01	17.45	73	35,762	0.20%	大買/大賣/
2024/04/18	5	16.00	219	16.20	16.80	-214	30,884	-0.69%	大賣/鉅額交易
2024/04/17	10	15.30	2	15.25	15.30	8	28,301	0.03%
2024/04/16	112	15.23	10	15.20	15.15	102	28,186	0.36%	大買/鉅額交易
2024/04/15	101	15.80	3	16.20	15.85	98	27,466	0.36%	大買/
2024/04/12	13	15.95	108	16.05	16.00	-95	27,152	-0.35%	大賣/
2024/04/11	104	15.80	5	15.90	15.90	99	27,137	0.36%	大買/
2024/04/10	13	16.30	4	16.61	16.00	9	26,713	0.03%
2024/04/09	5	16.37	16.5	16.40	16.60	-11.5	25,244	-0.05%
2024/04/08	20	16.05	7	16.34	16.05	13	24,516	0.05%
2024/04/03	37	15.93	9	16.06	15.85	28	24,017	0.12%
2024/04/02	4	15.54	51	15.46	15.95	-47	22,330	-0.21%
2024/04/01	3	14.27	20	14.25	14.50	-17	20,735	-0.08%
2024/03/29	20	14.09	21	14.10	14.15	-1	20,935	0.00%
2024/03/28	19	14.24	0	0.00	14.10	19	21,398	0.09%
2024/03/27	2	13.98	161	13.99	14.10	-159	22,234	-0.72%	大賣/鉅額交易
2024/03/26	5	13.30	2	13.23	13.25	3	23,712	0.01%
2024/03/25	0	0.00	3	13.28	13.25	-3	26,259	-0.01%
2024/03/21	0	0.00	5	13.15	13.15	-5	27,945	-0.02%
2024/03/20	2	13.00	1.5	12.92	12.90	0.5	28,800	0.00%
2024/03/19	13	13.33	19	13.38	13.00	-6	29,893	-0.02%
2024/03/18	0	0.00	5	12.51	13.00	-5	30,791	-0.02%
2024/03/15	0	0.00	15	12.35	12.35	-15	30,495	-0.05%
2024/03/14	10	12.40	0	0.00	12.40	10	30,438	0.03%
2024/03/07	27	12.87	5	12.98	12.85	22	30,125	0.07%
2024/03/06	3	12.83	5	12.75	12.80	-2	29,285	-0.01%
2024/03/05	1	12.25	0	0.00	12.35	1	28,783	0.00%
2024/02/29	0	0.00	10	12.20	12.20	-10	28,864	-0.03%
2024/02/27	2	12.15	3	12.05	12.20	-1	28,906	0.00%
2024/02/26	1	12.10	0	0.00	12.10	1	28,985	0.00%
2024/02/23	2	12.20	0	0.00	12.15	2	29,023	0.01%
2024/02/21	20	12.60	10	12.70	12.45	10	28,754	0.03%
2024/02/20	0	0.00	7	12.56	12.65	-7	28,512	-0.02%
2024/02/19	7	11.98	3	12.02	12.35	4	28,234	0.01%
2024/02/16	4	12.68	0.7	12.65	12.65	3.3	27,363	0.01%
2024/02/15	12	12.69	10	12.70	12.75	2	27,067	0.01%
2024/02/02	3	12.35	0	0.00	12.40	3	26,960	0.01%
2024/02/01	10	12.35	1	12.40	12.35	9	27,142	0.03%
2024/01/29	0	0.00	5	12.50	12.50	-5	28,175	-0.02%
2024/01/26	0	0.00	5	12.40	12.35	-5	28,186	-0.02%
2024/01/25	10	12.44	2	12.35	12.35	8	28,249	0.03%
2024/01/24	9	12.50	0	0.00	12.50	9	28,289	0.03%
2024/01/23	0	0.00	1	12.60	12.60	-1	28,540	0.00%
2024/01/22	3	12.55	0	0.00	12.55	3	28,702	0.01%
2024/01/19	3	12.45	0	0.00	12.55	3	28,705	0.01%
2024/01/18	1	12.40	0	0.00	12.40	1	28,909	0.00%
2024/01/16	0	0.00	7	12.60	12.55	-7	29,497	-0.02%
2024/01/12	0	0.00	5	13.00	12.85	-5	29,921	-0.02%
2024/01/10	12	13.01	0	0.00	13.00	12	30,465	0.04%
2024/01/09	16	13.35	0	0.00	13.30	16	31,549	0.05%
2024/01/08	0	0.00	44	13.51	13.50	-44	33,909	-0.13%
2024/01/04	20	13.19	0	0.00	13.25	20	33,995	0.06%
2024/01/03	4	13.40	1	13.35	13.35	3	33,950	0.01%
2024/01/02	7	13.44	23	13.39	13.50	-16	33,608	-0.05%
2023/12/29	5	13.51	3.6	13.36	13.30	1.4	33,103	0.00%
2023/12/28	51	13.32	0	0.00	13.30	51	32,475	0.16%
2023/12/27	1	13.35	0	0.00	13.35	1	32,331	0.00%
2023/12/26	13	13.41	7	13.36	13.30	6	31,976	0.02%
2023/12/25	12	13.87	3	13.65	13.50	9	31,396	0.03%
2023/12/22	68	14.19	29	14.08	13.65	39	30,835	0.13%
2023/12/21	152	14.04	279.3	14.16	14.25	-127.3	29,300	-0.43%	大買/大賣/鉅額交易
2023/12/20	127.5	12.63	106	12.84	13.40	21.5	26,328	0.08%	大買/大賣/
2023/12/19	70	12.31	81	12.39	12.50	-11	23,347	-0.05%
2023/12/18	11	12.27	20	12.14	12.00	-9	21,634	-0.04%
2023/12/15	21	12.01	170.2	12.12	12.20	-149.2	21,265	-0.70%	大賣/鉅額交易
2023/12/14	133	11.91	175	12.10	11.90	-42	20,182	-0.21%	大買/大賣/
2023/12/13	22	11.86	293	11.64	11.90	-271	18,847	-1.44%	大賣/鉅額交易
2023/12/12	60	11.17	60	11.30	11.20	0	17,084	0.00%
2023/12/11	2	11.25	51	11.19	11.20	-49	17,000	-0.29%
2023/12/08	71	11.07	0	0.00	11.05	71	16,888	0.42%
2023/12/07	50	11.20	0	0.00	11.10	50	16,815	0.30%
2023/12/06	53	11.35	51	11.45	11.30	2	16,755	0.01%
2023/12/05	25	11.02	10	10.90	11.05	15	16,510	0.09%
2023/12/04	2	11.15	9	11.15	11.15	-7	16,371	-0.04%
2023/12/01	0	0.00	2	11.20	11.20	-2	16,264	-0.01%
2023/11/29	1	11.20	0	0.00	11.15	1	16,185	0.01%
2023/11/28	1	11.20	0	0.00	11.25	1	16,196	0.01%
2023/11/27	0	0.00	2	11.25	11.15	-2	16,083	-0.01%
2023/11/24	154	11.41	50	11.65	11.25	104	15,994	0.65%	大買/鉅額交易
2023/11/22	50	11.45	56	11.54	11.40	-6	15,609	-0.04%
2023/11/21	3	11.32	0	0.00	11.35	3	15,480	0.02%
2023/11/20	0	0.00	1	11.30	11.25	-1	15,397	-0.01%
2023/11/17	6	11.25	0	0.00	11.25	6	15,328	0.04%
2023/11/16	10	11.39	0.3	11.35	11.40	9.7	15,237	0.06%
2023/11/14	0	0.00	2	11.30	11.25	-2	15,093	-0.01%
2023/11/13	100	11.45	0	0.00	11.40	100	14,989	0.67%
2023/11/10	0	0.00	119	11.55	11.60	-119	14,931	-0.80%	大賣/鉅額交易
2023/11/09	162	11.43	54	11.49	11.40	108	14,957	0.72%	大買/鉅額交易
2023/11/08	183	11.69	0	0.00	11.60	183	14,866	1.23%	大買/鉅額交易
2023/11/07	61	11.77	102	11.85	11.85	-41	14,658	-0.28%	大賣/
2023/11/06	50	11.70	50	11.80	11.80	0	14,042	0.00%
2023/11/03	3	11.75	0	0.00	11.80	3	13,907	0.02%
2023/11/02	1	11.75	51	11.80	11.75	-50	13,830	-0.36%
2023/11/01	50	11.55	50	11.65	11.65	0	13,752	0.00%
2023/10/31	127	11.71	51	11.95	11.70	76	13,695	0.55%	大買/
2023/10/30	162	11.64	201	11.75	11.75	-39	13,471	-0.29%	大買/大賣/
2023/10/27	59	11.70	51	11.80	11.70	8	13,285	0.06%
2023/10/26	65	11.73	4	11.80	11.70	61	13,200	0.46%
2023/10/25	54	11.95	206	11.90	11.95	-152	12,951	-1.17%	大賣/鉅額交易
2023/10/24	3	11.50	3	11.65	11.65	0	12,296	0.00%
2023/10/23	1	11.40	104	11.55	11.60	-103	12,194	-0.84%	大賣/鉅額交易
2023/10/20	105	11.39	0	0.00	11.35	105	11,877	0.88%	大買/鉅額交易
2023/10/19	1	11.70	4	11.60	11.60	-3	11,685	-0.03%
2023/10/18	302	11.58	120	11.64	11.65	182	11,544	1.58%	大買/大賣/鉅額交易
2023/10/17	408	11.60	428	11.78	11.85	-20	11,463	-0.17%	大買/大賣/
2023/10/16	92	11.79	25.1	11.86	11.50	66.9	10,271	0.65%
2023/10/13	0	0.00	8	11.15	11.15	-8	8,274	-0.10%
2023/10/11	7	10.14	0	0.00	10.05	7	7,984	0.09%
2023/10/05	1	10.35	1	10.35	10.35	0	7,987	0.00%
2023/10/03	4	10.70	1	10.75	10.65	3	8,435	0.04%
2023/10/02	20	10.85	0	0.00	10.70	20	8,479	0.24%
2023/09/27	4	10.88	6	10.78	10.70	-2	8,568	-0.02%
2023/09/26	0	0.00	38	10.56	10.65	-38	8,654	-0.44%
2023/09/25	0	0.00	28	10.53	10.55	-28	8,588	-0.33%
2023/09/21	10	10.25	0	0.00	10.15	10	8,489	0.12%
2023/09/11	3	10.10	0	0.00	10.10	3	9,656	0.03%
2023/09/08	0	0.00	10	10.10	10.15	-10	9,926	-0.10%
2023/09/04	10	10.30	2	10.25	10.25	8	11,916	0.07%
2023/09/01	0	0.00	3	10.20	10.25	-3	12,849	-0.02%
2023/08/31	0	0.00	203	10.05	10.05	-203	13,943	-1.46%	大賣/鉅額交易
2023/08/30	0	0.00	100	10.00	10.00	-100	14,946	-0.67%
2023/08/29	5	9.90	100	9.91	9.96	-95	15,759	-0.60%
2023/08/24	0	0.00	2	9.98	9.94	-2	19,610	-0.01%
2023/08/21	2	9.97	9	10.00	9.98	-7	19,727	-0.04%
2023/08/18	0	0.00	1	10.05	9.99	-1	19,827	-0.01%
2023/08/16	4	9.97	0	0.00	9.99	4	20,106	0.02%
2023/08/15	0	0.00	7	10.00	10.05	-7	20,136	-0.03%
2023/08/14	5	9.83	0	0.00	9.73	5	20,272	0.02%
2023/08/11	6	9.98	2	10.00	10.05	4	20,223	0.02%
2023/08/10	3	10.00	21	10.00	9.98	-18	20,361	-0.09%
2023/08/08	0	0.00	1	10.25	10.20	-1	20,371	0.00%
2023/08/07	10	10.20	0	0.00	10.25	10	20,632	0.05%
2023/08/04	0	0.00	2	10.20	10.25	-2	20,669	-0.01%
2023/08/02	3	10.28	0	0.00	10.10	3	20,711	0.01%
2023/08/01	0	0.00	2	10.13	10.10	-2	20,679	-0.01%
2023/07/31	0	0.00	1	10.05	10.05	-1	20,887	0.00%
2023/07/28	0	0.00	2	10.05	10.00	-2	20,896	-0.01%
2023/07/27	2	9.98	13	9.98	10.05	-11	20,931	-0.05%
2023/07/26	2	9.87	2	9.89	9.85	0	20,931	0.00%
2023/07/25	0	0.00	36	9.92	9.90	-36	21,056	-0.17%
2023/07/24	15	9.91	5	9.84	9.92	10	21,084	0.05%
2023/07/21	0	0.00	10	10.30	10.10	-10	21,144	-0.05%
2023/07/20	1	10.55	0	0.00	10.40	1	21,338	0.00%
2023/07/19	11	11.18	0	0.00	11.10	11	21,033	0.05%
2023/07/18	11	11.12	0	0.00	11.05	11	21,439	0.05%
2023/07/17	0	0.00	7	11.35	11.40	-7	21,357	-0.03%
2023/07/14	3	11.25	105	11.25	11.25	-102	21,842	-0.47%	大賣/鉅額交易
2023/07/13	0	0.00	5	11.25	11.20	-5	22,637	-0.02%
2023/07/12	101	11.30	0	0.00	11.25	101	23,698	0.43%	大買/鉅額交易
2023/07/11	34	11.35	1	11.30	11.40	33	25,030	0.13%
2023/07/10	0.1	11.20	0	0.00	11.15	0.1	27,997	0.00%
2023/07/07	1	11.15	10	11.10	11.15	-9	28,977	-0.03%
2023/07/06	1	11.20	0	0.00	11.30	1	29,222	0.00%
2023/07/05	0.9	11.40	9	11.32	11.30	-8.1	29,110	-0.03%
2023/07/04	4	11.15	1	11.25	11.10	3	28,899	0.01%
2023/07/03	2	11.23	19	11.27	11.20	-17	28,571	-0.06%
2023/06/30	201	11.10	0	0.00	11.10	201	28,511	0.70%	大買/鉅額交易
2023/06/29	4	11.05	1	11.10	11.10	3	28,513	0.01%
2023/06/28	0	0.00	100	11.00	10.95	-100	28,445	-0.35%
2023/06/27	5	11.06	0	0.00	10.95	5	28,408	0.02%
2023/06/21	2	11.25	1	11.25	11.25	1	28,099	0.00%
2023/06/20	2	11.15	10	11.15	11.15	-8	27,961	-0.03%
2023/06/19	2	11.20	0	0.00	11.20	2	27,838	0.01%
2023/06/16	4	11.28	0	0.00	11.25	4	27,719	0.01%
2023/06/15	205	11.22	50	11.20	11.20	155	27,555	0.56%	大買/鉅額交易
2023/06/14	4	11.33	0	0.00	11.20	4	27,349	0.01%
2023/06/13	2	11.33	0	0.00	11.40	2	27,144	0.01%
2023/06/12	7.1	11.55	203	11.53	11.55	-195.9	26,812	-0.73%	大賣/鉅額交易
2023/06/09	2	11.50	26	11.52	11.50	-24	26,535	-0.09%
2023/06/08	2	11.28	16	11.27	11.25	-14	25,848	-0.05%
2023/06/07	17	11.41	1	11.35	11.35	16	25,447	0.06%
2023/06/06	13	11.49	14	11.69	11.60	-1	24,502	0.00%
2023/06/05	4	11.35	1	11.55	11.50	3	23,277	0.01%
2023/06/02	4	11.33	34	11.35	11.20	-30	22,239	-0.13%
2023/06/01	43	11.53	21	11.47	11.30	22	21,415	0.10%
2023/05/31	3	11.25	88.1	11.41	11.45	-85.1	19,741	-0.43%
2023/05/30	10	10.50	5	10.41	10.45	5	17,801	0.03%
2023/05/26	2	10.25	0	0.00	10.20	2	17,501	0.01%
2023/05/25	0	0.00	10	10.40	10.35	-10	17,385	-0.06%
2023/05/22	0	0.00	6	10.55	10.60	-6	17,093	-0.04%
2023/05/18	0	0.00	9	10.46	10.40	-9	16,782	-0.05%
2023/05/17	1	10.30	1	10.40	10.30	0	16,517	0.00%
2023/05/16	0	0.00	1	10.35	10.35	-1	16,373	-0.01%
2023/05/12	4	10.18	0	0.00	10.25	4	16,091	0.02%
2023/05/11	17	10.18	0	0.00	10.10	17	16,037	0.11%
2023/05/09	0	0.00	5	10.26	10.30	-5	15,701	-0.03%
2023/05/08	5	10.40	3	10.40	10.40	2	15,613	0.01%
2023/05/05	1	10.40	0	0.00	10.50	1	15,587	0.01%
2023/05/04	0	0.00	4	10.40	10.40	-4	15,334	-0.03%
2023/05/03	8	10.40	5	10.37	10.35	3	15,248	0.02%
2023/05/02	3	10.38	6	10.36	10.35	-3	15,154	-0.02%
2023/04/28	0	0.00	2	10.40	10.45	-2	15,050	-0.01%
2023/04/27	46	10.30	0	0.00	10.25	46	14,811	0.31%
2023/04/26	3	10.15	5	10.20	10.30	-2	14,661	-0.01%
2023/04/25	14	10.03	1	10.10	10.05	13	14,337	0.09%
2023/04/24	0	0.00	1	10.35	10.35	-1	13,900	-0.01%
2023/04/21	3	10.28	0	0.00	10.15	3	13,650	0.02%
2023/04/20	203	10.70	1	10.65	10.40	202	12,939	1.56%	大買/鉅額交易
2023/04/19	6	10.78	1	10.55	10.55	5	12,420	0.04%
2023/04/18	3	11.02	2	10.90	10.85	1	11,589	0.01%
2023/04/17	28	11.13	23	11.05	11.30	5	10,708	0.05%
2023/04/14	8	10.82	33	10.82	10.80	-25	9,511	-0.26%
2023/04/13	40	11.23	88	11.38	11.15	-48	8,058	-0.60%
2023/04/12	12	10.18	51.6	10.30	10.60	-39.6	4,749	-0.83%
2023/04/11	8	9.45	13	9.58	9.65	-5	3,528	-0.14%
2023/04/10	8	9.26	0	0.00	9.26	8	3,173	0.25%
2023/03/29	5	9.18	0	0.00	9.17	5	2,909	0.17%
2023/03/27	0	0.00	2	9.13	9.13	-2	2,873	-0.07%
2023/03/24	3	9.13	0	0.00	9.14	3	2,866	0.10%
2023/03/22	2	9.24	3	9.24	9.24	-1	2,791	-0.04%
2023/03/21	2	9.20	0	0.00	9.19	2	2,745	0.07%
2023/03/16	0	0.00	10	9.12	9.01	-10	2,713	-0.37%
2023/03/15	3	9.20	7	9.09	9.07	-4	2,623	-0.15%
2023/03/14	67	8.98	0	0.00	8.94	67	2,458	2.73%
2023/03/13	0	0.00	2	8.63	8.69	-2	2,228	-0.09%
2023/03/10	15	8.82	0	0.00	8.78	15	2,234	0.67%
2023/03/09	0	0.00	3	8.85	8.85	-3	2,266	-0.13%
2023/03/08	0	0.00	10	8.82	8.83	-10	2,289	-0.44%
2023/03/03	0	8.78	0	0.00	8.79	0	2,306	0.00%
2023/02/24	0	0.00	1	8.76	8.81	-1	2,289	-0.04%
2023/02/23	0	0.00	2	8.77	8.79	-2	2,235	-0.09%
2023/02/21	10	8.77	1	8.76	8.74	9	2,183	0.41%
2023/02/17	1	8.55	0	0.00	8.58	1	2,220	0.05%
2023/02/16	1	8.54	100	8.55	8.56	-99	2,237	-4.42%
2023/02/10	0	0.00	10	8.53	8.57	-10	2,235	-0.45%
2023/02/08	4	8.70	0	0.00	8.73	4	2,241	0.18%
2023/02/07	1	8.64	0	0.00	8.65	1	2,200	0.05%
2023/02/03	0	0.00	4	8.57	8.60	-4	2,185	-0.18%
2023/02/02	0	0.00	1	8.51	8.51	-1	2,120	-0.05%
2023/02/01	1	8.43	0	0.00	8.48	1	2,125	0.05%
2023/01/17	0	0.00	5	8.22	8.23	-5	2,113	-0.24%
2023/01/16	1	8.23	0	0.00	8.23	1	2,140	0.05%
2023/01/13	1	8.29	0	0.00	8.27	1	2,169	0.05%
2023/01/05	0	0.00	5	8.16	8.18	-5	2,639	-0.19%
2023/01/04	0	0.00	11	8.11	8.16	-11	2,686	-0.41%
2023/01/03	2	8.11	0	0.00	8.11	2	2,734	0.07%
2022/12/29	0	0.00	20	8.11	8.12	-20	2,774	-0.72%
2022/12/21	0	0.00	6	8.31	8.29	-6	2,984	-0.20%
2022/12/14	10	8.52	0	0.00	8.51	10	3,393	0.29%
2022/12/08	10	8.37	0	0.00	8.37	10	3,511	0.28%
2022/12/07	0	0.00	15	8.19	8.17	-15	3,517	-0.43%
2022/12/01	0	0.00	3	8.37	8.38	-3	3,523	-0.09%
2022/11/30	1	8.27	0	0.00	8.27	1	3,507	0.03%
2022/11/29	1	8.22	0	0.00	8.26	1	3,456	0.03%
2022/11/28	1	8.17	0	0.00	8.21	1	3,479	0.03%
2022/11/16	1	8.10	0	0.00	8.05	1	3,709	0.03%
2022/11/08	1	8.21	0	0.00	8.18	1	3,803	0.03%
2022/11/01	1	8.04	0	0.00	8.04	1	3,842	0.03%
2022/10/31	0	0.00	10	7.98	7.99	-10	3,834	-0.26%
2022/10/28	0	0.00	15	7.90	7.91	-15	3,850	-0.39%
2022/10/26	0.1	7.73	6	7.81	7.75	-5.9	3,874	-0.15%
2022/10/24	10	7.70	0	0.00	7.66	10	3,924	0.25%
2022/10/20	1	7.62	2	7.59	7.81	-1	3,877	-0.03%
2022/10/19	1	7.76	0	0.00	7.76	1	3,682	0.03%
2022/10/14	17.1	7.69	0	0.00	7.62	17.1	3,589	0.48%
2022/10/12	1	7.96	0	0.00	7.93	1	3,427	0.03%
2022/10/11	2	7.99	0	0.00	7.99	2	3,392	0.06%
2022/10/05	2	8.05	0	0.00	8.05	2	3,366	0.06%
2022/10/03	1	8.03	0	0.00	8.01	1	3,349	0.03%
2022/09/30	1	7.98	0	0.00	8.14	1	3,347	0.03%
2022/09/28	1	7.95	1	7.96	7.91	0	3,283	0.00%
2022/09/27	5	8.00	0	0.00	8.03	5	3,241	0.15%
2022/09/26	1	8.05	20	8.05	8.05	-19	3,206	-0.59%
2022/09/23	6	8.38	0	0.00	8.35	6	3,175	0.19%
2022/09/21	16	9.02	0	0.00	9.00	16	3,060	0.52%
2022/09/20	10	9.09	0	0.00	9.07	10	2,906	0.34%
2022/09/19	5	9.10	0	0.00	9.06	5	2,880	0.17%
2022/09/16	20	9.09	0	0.00	9.06	20	2,855	0.70%
2022/09/13	0	0.00	1	9.23	9.23	-1	2,818	-0.04%
2022/09/12	0	0.00	1	9.17	9.23	-1	2,881	-0.03%
2022/09/07	0	0.00	2	9.09	9.08	-2	2,921	-0.07%
2022/09/06	1	9.17	0	0.00	9.13	1	2,917	0.03%
2022/09/02	0	0.00	1	9.36	9.20	-1	3,010	-0.03%
2022/09/01	0	0.00	2	9.35	9.35	-2	2,994	-0.07%
2022/08/31	0	0.00	2	9.35	9.37	-2	2,992	-0.07%
2022/08/30	0	0.00	3	9.36	9.34	-3	2,985	-0.10%
2022/08/29	1	9.28	4	9.29	9.29	-3	2,980	-0.10%
2022/08/26	0	0.00	1	9.40	9.45	-1	2,975	-0.03%
2022/08/25	0	0.00	5	9.36	9.33	-5	2,958	-0.17%
2022/08/24	24	9.45	26	9.37	9.35	-2	2,974	-0.07%
2022/08/23	0	0.00	1	9.22	9.24	-1	2,891	-0.03%
2022/08/19	0	0.00	6	9.28	9.28	-6	2,920	-0.21%
2022/08/18	6	9.29	0	0.00	9.29	6	2,923	0.21%
2022/08/17	5	9.20	3	9.21	9.19	2	2,880	0.07%
2022/08/16	1	9.15	0	0.00	9.13	1	2,865	0.03%
2022/08/15	11	9.17	0	0.00	9.15	11	2,852	0.39%
2022/08/12	2	9.07	0	0.00	9.12	2	2,824	0.07%
2022/08/11	1	9.01	3	9.02	9.03	-2	2,815	-0.07%
2022/08/10	0	0.00	1	8.92	8.92	-1	2,819	-0.04%
2022/08/09	0	0.00	2	8.85	8.91	-2	2,826	-0.07%
2022/08/05	0	0.00	2	8.88	8.90	-2	2,886	-0.07%
2022/08/04	0	0.00	3	8.82	8.76	-3	2,964	-0.10%
2022/08/03	0	0.00	5	8.88	8.82	-5	2,989	-0.17%
2022/08/02	0	0.00	6	8.97	8.92	-6	3,001	-0.20%
2022/08/01	0.9	8.92	5	8.99	9.03	-4.1	3,122	-0.13%
2022/07/26	10	8.79	0	0.00	8.75	10	3,204	0.31%
2022/07/22	0	0.00	10	8.70	8.68	-10	3,286	-0.30%
2022/07/19	0	0.00	2	8.79	8.72	-2	3,533	-0.06%
2022/07/15	11	8.69	0	0.00	8.69	11	3,630	0.30%
2022/07/14	1	8.66	1	8.63	8.67	0	3,710	0.00%
2022/07/13	1	8.55	0	0.00	8.58	1	3,803	0.03%
2022/07/12	3	8.37	0	0.00	8.37	3	4,031	0.07%
2022/07/07	1	8.43	0	0.00	8.52	1	4,508	0.02%
2022/07/06	1	8.50	0	0.00	8.48	1	4,649	0.02%
2022/07/05	3	8.54	15	8.58	8.61	-12	4,827	-0.25%
2022/07/04	2	8.55	0	0.00	8.47	2	5,170	0.04%
2022/07/01	1	8.45	50	8.46	8.46	-49	5,674	-0.86%
2022/06/30	1	8.72	0	0.00	8.66	1	5,937	0.02%
2022/06/29	5	8.82	0	0.00	8.85	5	6,409	0.08%
2022/06/27	2	8.85	0	0.00	8.84	2	6,747	0.03%
2022/06/23	2	8.64	0	0.00	8.59	2	7,309	0.03%
2022/06/22	2	8.64	0	0.00	8.60	2	7,522	0.03%
2022/06/21	3	8.63	0	0.00	8.73	3	7,737	0.04%
2022/06/20	3	8.70	0	0.00	8.55	3	8,247	0.04%
2022/06/17	3	8.85	0	0.00	8.83	3	8,829	0.03%
2022/06/16	0	0.00	4	8.99	8.89	-4	9,012	-0.04%
2022/06/14	3	8.87	0	0.00	8.97	3	9,507	0.03%
2022/06/13	1	8.95	0	0.00	8.95	1	9,884	0.01%
2022/06/10	52	9.13	60	9.11	9.11	-8	9,826	-0.08%
2022/06/09	1	9.24	10	9.24	9.22	-9	9,892	-0.09%
2022/06/08	52	9.24	0	0.00	9.25	52	9,907	0.52%
2022/06/07	2	9.24	0	0.00	9.22	2	9,938	0.02%
2022/06/01	3	9.25	3	9.33	9.25	0	10,022	0.00%
2022/05/31	1	9.25	0	0.00	9.24	1	9,973	0.01%
2022/05/30	1	9.25	0	0.00	9.24	1	9,942	0.01%
2022/05/27	1	9.15	0	0.00	9.16	1	9,906	0.01%
2022/05/26	0	0.00	5	9.13	9.11	-5	9,917	-0.05%
2022/05/25	0	0.00	0.2	9.10	9.11	-0.2	9,930	0.00%
2022/05/24	1	9.08	0	0.00	9.05	1	9,992	0.01%
2022/05/23	1	9.13	0	0.00	9.13	1	9,977	0.01%
2022/05/19	5	9.08	0	0.00	9.08	5	10,052	0.05%
2022/05/18	1	9.13	0	0.00	9.18	1	10,045	0.01%
2022/05/13	0	0.00	2	8.99	9.04	-2	10,025	-0.02%
2022/05/12	5	8.90	0	0.00	8.91	5	10,052	0.05%
2022/05/11	1	9.05	0	0.00	9.06	1	9,985	0.01%
2022/05/10	3	9.09	5	9.16	9.16	-2	9,968	-0.02%
2022/05/09	1	9.05	2	9.18	9.03	-1	10,000	-0.01%
2022/05/05	1	9.62	0	0.00	9.55	1	9,954	0.01%
2022/05/03	0	0.00	1	9.46	9.47	-1	10,018	-0.01%
2022/04/29	1	9.53	3	9.55	9.55	-2	10,041	-0.02%
2022/04/27	5	9.31	2	9.30	9.35	3	10,096	0.03%
2022/04/26	0	0.00	1	9.62	9.49	-1	10,025	-0.01%
2022/04/25	1	9.60	5	9.63	9.60	-4	10,074	-0.04%
2022/04/21	2	9.74	5	9.75	9.77	-3	10,310	-0.03%
2022/04/20	0	0.00	1	9.66	9.62	-1	10,489	-0.01%
2022/04/19	3	9.64	0	0.00	9.73	3	10,533	0.03%
2022/04/18	4	9.62	41	9.64	9.59	-37	10,461	-0.35%
2022/04/15	23	9.96	5	9.99	9.94	18	10,222	0.18%
2022/04/14	33	10.12	8	10.05	10.05	25	10,123	0.25%
2022/04/12	0	0.00	10	10.00	10.05	-10	9,793	-0.10%
2022/04/11	13	10.13	20	10.30	10.10	-7	9,679	-0.07%
2022/04/08	1	10.20	8	10.42	10.35	-7	9,514	-0.07%
2022/04/07	11	10.10	0	0.00	9.96	11	9,246	0.12%
2022/04/06	10	10.60	13	10.50	10.50	-3	8,898	-0.03%
2022/04/01	7	10.29	59	10.14	10.35	-52	8,592	-0.61%
2022/03/31	0	0.00	27	10.06	10.05	-27	8,145	-0.33%
2022/03/30	2	10.03	0	0.00	10.00	2	7,978	0.03%
2022/03/29	9	10.06	2	10.03	9.92	7	7,810	0.09%
2022/03/28	30	9.99	44	9.97	10.10	-14	7,491	-0.19%
2022/03/25	5	9.95	9	10.00	9.95	-4	7,206	-0.06%
2022/03/24	3	9.92	8	9.95	9.92	-5	6,972	-0.07%
2022/03/23	20	9.87	7	9.98	9.84	13	6,748	0.19%
2022/03/22	4	9.76	35	9.82	9.93	-31	6,242	-0.50%
2022/03/18	3	9.27	0	0.00	9.43	3	5,365	0.06%
2022/03/17	6	9.21	3	9.20	9.21	3	5,096	0.06%
2022/03/16	35	9.17	10	9.21	9.16	25	4,895	0.51%
2022/03/14	0	0.00	1	8.97	9.04	-1	4,482	-0.02%
2022/03/11	0	0.00	1	8.84	8.88	-1	4,409	-0.02%
2022/03/10	0	0.00	3	8.83	8.81	-3	4,398	-0.07%
2022/03/08	0	0.00	20	8.70	8.62	-20	4,394	-0.46%
2022/03/04	0	0.00	6	8.92	8.92	-6	4,324	-0.14%
2022/02/24	0	0.00	2	8.83	8.82	-2	4,541	-0.04%
2022/02/23	25	8.97	0	0.00	8.96	25	4,488	0.56%
2022/02/22	0	0.00	2	8.92	8.97	-2	4,553	-0.04%
2022/02/21	0	0.00	3	9.10	9.06	-3	4,643	-0.06%
2022/02/17	2	9.01	1	9.04	9.01	1	4,684	0.02%
2022/02/14	2	9.04	0	0.00	9.02	2	4,875	0.04%
2022/02/09	2	9.13	0	0.00	9.14	2	5,533	0.04%
2022/01/24	0	0.00	12	8.81	8.88	-12	6,249	-0.19%
2022/01/19	2	9.08	0	0.00	9.07	2	6,063	0.03%
2022/01/18	1	9.05	0	0.00	9.05	1	6,058	0.02%
2022/01/17	7	9.14	5.5	9.15	9.14	1.5	5,960	0.03%
2022/01/14	0	0.00	8	9.14	9.19	-8	5,781	-0.14%
2022/01/13	1	9.15	7	9.14	9.18	-6	5,749	-0.10%
2022/01/12	12	8.97	0	0.00	9.05	12	5,542	0.22%
2022/01/11	0	0.00	1.1	8.93	8.92	-1.1	5,476	-0.02%
2022/01/06	10	8.96	0	0.00	8.96	10	5,450	0.18%
2022/01/05	1	9.00	0	0.00	8.99	1	5,465	0.02%
2022/01/04	1	8.95	1.1	8.95	8.95	-0.1	5,528	0.00%
2021/12/30	0.5	9.07	0	0.00	9.06	0.5	5,507	0.01%
2021/12/29	15	9.03	0	0.00	9.07	15	5,467	0.27%
2021/12/27	0	0.00	1	8.94	8.92	-1	5,360	-0.02%
2021/12/22	0	0.00	1	8.85	8.83	-1	5,383	-0.02%
2021/12/20	0	0.00	1	8.85	8.82	-1	5,426	-0.02%
2021/12/14	0	0.00	10.1	8.80	8.78	-10.1	5,678	-0.18%
2021/12/13	1	8.92	0	0.00	8.89	1	5,754	0.02%
2021/12/09	1	8.88	0	0.00	8.86	1	5,909	0.02%
2021/12/08	10.5	8.89	0	0.00	8.85	10.5	6,237	0.17%
2021/11/29	0	0.00	22	8.78	8.77	-22	6,390	-0.34%
2021/11/26	3.3	8.90	0	0.00	8.88	3.3	6,453	0.05%
2021/11/25	10	9.07	11	9.02	9.07	-1	6,471	-0.02%
2021/11/23	5	9.00	0	0.00	8.98	5	6,646	0.08%
2021/11/22	6	9.08	21.3	9.10	9.08	-15.3	6,615	-0.23%
2021/11/19	10	9.15	0	0.00	9.12	10	6,676	0.15%
2021/11/18	11	9.12	0	0.00	9.12	11	6,635	0.17%
2021/11/17	1	8.99	0	0.00	9.00	1	6,526	0.02%
2021/11/16	0.1	8.98	2	8.96	8.95	-2	6,510	-0.03%
2021/11/15	1	8.95	0	0.00	8.94	1	6,501	0.02%
2021/11/12	4	9.08	1	9.08	9.08	3	6,443	0.05%
2021/11/10	1	9.32	10	9.23	9.13	-9	6,443	-0.14%
2021/11/09	7	9.08	7	9.12	9.07	0	6,288	0.00%
2021/11/08	10	9.21	3	9.19	9.15	7	6,103	0.11%
2021/11/05	9	9.30	38	9.31	9.39	-29	5,776	-0.50%
2021/11/04	35	9.01	7	9.05	9.01	28	5,229	0.54%
2021/11/03	5	8.79	0	0.00	8.91	5	5,085	0.10%
2021/10/21	0	0.00	4	8.81	9.04	-4	5,193	-0.08%
2021/10/20	1	8.77	0	0.00	8.69	1	5,137	0.02%
2021/10/19	0	0.00	1	8.70	8.71	-1	5,285	-0.02%
2021/10/15	0	0.00	5	8.62	8.58	-5	5,459	-0.09%
2021/10/13	2	8.57	0	0.00	8.55	2	5,578	0.04%
2021/10/08	10	8.59	0	0.00	8.48	10	5,674	0.18%
2021/10/07	0	0.00	5	8.44	8.45	-5	5,766	-0.09%
2021/10/06	2	8.29	10	8.41	8.25	-8	5,905	-0.14%
2021/10/05	0	0.00	17	8.27	8.40	-17	5,964	-0.29%
2021/10/01	0	0.00	1	8.62	8.53	-1	6,069	-0.02%
2021/09/29	0	0.00	10	8.63	8.63	-10	6,200	-0.16%
2021/09/27	5	8.68	20	8.70	8.70	-15	6,439	-0.23%
2021/09/17	10	9.05	20	9.13	9.08	-10	6,739	-0.15%
2021/09/16	0	0.00	20	9.12	9.03	-20	6,737	-0.30%
2021/09/15	1	9.14	1	9.09	9.08	0	6,821	0.00%
2021/09/14	3	9.10	10	9.12	9.08	-7	6,816	-0.10%
2021/09/13	20	9.07	25	9.10	9.11	-5	6,740	-0.07%
2021/09/10	0	0.00	7	8.94	8.96	-7	6,525	-0.11%
2021/09/08	5	8.85	0	0.00	8.83	5	6,607	0.08%
2021/09/03	0	0.00	3	8.94	8.91	-3	6,667	-0.04%
2021/09/01	0	0.00	1	9.01	8.95	-1	6,683	-0.02%
2021/08/30	1	8.95	0	0.00	8.92	1	6,577	0.02%
2021/08/27	2	8.76	3	8.71	8.74	-1	6,514	-0.02%
2021/08/24	0	0.00	21	8.50	8.49	-21	6,896	-0.30%
2021/08/23	0	0.00	7	8.38	8.45	-7	7,014	-0.10%
2021/08/19	3.1	8.36	0	0.00	8.32	3.1	7,253	0.04%
2021/08/18	6	8.34	0	0.00	8.51	6	7,494	0.08%
2021/08/16	1	8.70	1	8.68	8.63	0	7,608	0.00%
2021/08/13	0	0.00	3	8.79	8.80	-3	7,637	-0.04%
2021/08/12	0	0.00	5	8.90	8.84	-5	7,753	-0.06%
2021/08/11	3.1	8.91	1	8.92	8.83	2.1	7,953	0.03%
2021/08/10	0.6	8.95	0	0.00	8.90	0.6	8,251	0.01%
2021/08/06	0.1	8.90	1	8.90	8.88	-0.9	8,959	-0.01%
2021/08/05	15	8.92	4	8.93	8.89	11	9,344	0.12%
2021/08/04	0	0.00	4	8.87	8.88	-4	10,142	-0.04%
2021/08/03	5	8.90	0	0.00	8.88	5	10,686	0.05%
2021/07/28	10	8.76	0	0.00	8.74	10	11,760	0.09%
2021/07/27	0	0.00	10	8.90	8.86	-10	12,590	-0.08%
2021/07/26	4	8.91	0	0.00	8.89	4	13,105	0.03%
2021/07/23	19	8.79	18	8.81	8.90	1	14,266	0.01%
2021/07/22	0	0.00	1	8.60	8.63	-1	14,785	-0.01%
2021/07/21	7	8.81	0	0.00	8.65	7	15,431	0.05%
2021/07/19	3	8.92	0.1	8.90	8.91	2.9	18,742	0.02%
2021/07/16	0	0.00	10	8.92	8.90	-10	21,815	-0.05%
2021/07/15	10	8.80	0	0.00	8.86	10	22,189	0.05%
2021/07/14	1	8.78	0	0.00	8.75	1	23,180	0.00%
2021/07/13	2	8.95	0	0.00	8.85	2	23,790	0.01%
2021/07/12	0	0.00	28	8.98	8.96	-28	23,872	-0.12%
2021/07/09	0	0.00	10	8.98	8.97	-10	24,263	-0.04%
2021/07/08	0.5	9.05	7	9.05	9.05	-6.5	24,433	-0.03%
2021/07/07	2	9.12	5	9.12	9.04	-3	24,871	-0.01%
2021/07/05	0	0.00	2	9.04	9.04	-2	25,312	-0.01%
2021/07/02	1	9.10	0	0.00	9.01	1	25,414	0.00%
2021/07/01	0	0.00	5	8.99	9.00	-5	25,368	-0.02%
2021/06/30	0	0.00	10	8.99	8.94	-10	25,199	-0.04%
2021/06/29	14	8.94	14	8.91	8.90	0	25,170	0.00%
2021/06/28	10	9.00	0	0.00	8.99	10	25,123	0.04%
2021/06/25	25	9.15	12	9.12	9.03	13	25,133	0.05%
2021/06/24	8	9.13	6	9.15	9.14	2	25,110	0.01%
2021/06/23	0	0.00	3	9.00	9.00	-3	25,005	-0.01%
2021/06/22	5	8.98	30	8.97	8.97	-25	25,009	-0.10%
2021/06/21	10	8.90	0	0.00	8.89	10	25,125	0.04%
2021/06/18	3	9.05	5	9.03	9.02	-2	25,169	-0.01%
2021/06/17	13	9.17	0	0.00	9.09	13	25,285	0.05%
2021/06/15	0	0.00	1	9.03	9.07	-1	25,985	0.00%
2021/06/10	0	0.00	0.5	9.03	8.98	-0.5	26,001	0.00%
2021/06/08	10	9.07	0	0.00	9.07	10	25,997	0.04%
2021/06/07	2	9.11	38	9.12	9.06	-36	26,055	-0.14%
2021/06/04	15	9.29	40	9.29	9.20	-25	25,989	-0.10%
2021/06/03	60	9.36	0	0.00	9.36	60	25,963	0.23%
2021/06/02	30	9.19	15	9.13	9.18	15	25,793	0.06%
2021/06/01	0	0.00	5	9.00	9.04	-5	25,615	-0.02%
2021/05/28	2	9.06	16	9.05	9.01	-14	25,598	-0.05%
2021/05/27	0	0.00	5	8.93	8.91	-5	25,503	-0.02%
2021/05/26	16	8.86	11	8.92	8.93	5	25,520	0.02%
2021/05/25	15	9.08	1	9.08	8.93	14	25,292	0.06%
2021/05/24	7	8.92	4	9.00	8.96	3	25,310	0.01%
2021/05/21	1	8.93	0	0.00	8.92	1	25,371	0.00%
2021/05/20	15	8.92	10	9.02	8.77	5	25,376	0.02%
2021/05/19	5	8.79	5	8.79	8.88	0	25,292	0.00%
2021/05/18	15	8.63	118	8.56	8.77	-103	25,200	-0.41%	大賣/鉅額交易
2021/05/17	7	8.47	115	8.48	8.04	-108	25,059	-0.43%	大賣/鉅額交易
2021/05/14	7	9.05	0	0.00	8.92	7	24,531	0.03%
2021/05/13	1	9.12	65	8.75	8.95	-64	24,282	-0.26%
2021/05/12	9	9.48	87	9.17	9.15	-78	23,904	-0.33%
2021/05/11	89	10.31	16	10.03	10.05	73	23,032	0.32%
2021/05/10	110	10.45	8	10.50	10.45	102	22,545	0.45%	大買/鉅額交易
2021/05/07	3	10.25	37	10.23	10.25	-34	22,474	-0.15%
2021/05/06	22	10.19	50	10.30	10.20	-28	22,267	-0.13%
2021/05/05	18	10.21	1	10.25	10.15	17	21,959	0.08%
2021/05/04	53.5	10.10	145	10.14	9.98	-91.5	21,897	-0.42%	大賣/
2021/05/03	24	10.51	8	10.52	10.40	16	21,130	0.08%
2021/04/29	74.5	10.69	33	10.95	10.80	41.5	20,756	0.20%
2021/04/28	150	10.44	79	10.43	10.55	71	19,900	0.36%	大買/
2021/04/27	100	10.58	126	10.43	10.45	-26	19,460	-0.13%	大賣/
2021/04/26	75	10.71	15	10.71	10.65	60	19,166	0.31%
2021/04/23	130	11.29	17.1	11.24	11.05	112.9	18,381	0.61%	大買/鉅額交易
2021/04/22	89	10.80	14	10.91	11.10	75	16,093	0.47%
2021/04/21	28	10.03	29	10.10	10.10	-1	13,194	-0.01%
2021/04/20	57	9.95	30	10.01	10.10	27	12,851	0.21%
2021/04/19	99	9.79	111	9.86	9.90	-12	12,155	-0.10%	大賣/
2021/04/16	30	9.47	22	9.47	9.51	8	11,828	0.07%
2021/04/15	35.3	9.49	11	9.45	9.51	24.3	11,929	0.20%
2021/04/14	50	9.28	1.6	9.22	9.28	48.4	11,754	0.41%
2021/04/13	96	9.28	5	9.55	9.18	91	12,099	0.75%
2021/04/12	102	9.30	42	9.27	9.32	60	11,918	0.50%	大買/
2021/04/09	0	0.00	10	9.14	9.10	-10	12,116	-0.08%
2021/04/08	10	9.04	5	9.08	9.05	5	12,404	0.04%
2021/04/07	8	8.98	0	0.00	9.00	8	13,048	0.06%
2021/04/01	15	8.91	0	0.00	8.89	15	14,778	0.10%
2021/03/30	36	8.97	15	8.98	8.96	21	15,499	0.14%
2021/03/29	23	8.92	0	0.00	8.93	23	15,755	0.15%
2021/03/26	18	8.80	0	8.82	8.83	18	16,693	0.11%
2021/03/25	0	0.00	110	8.71	8.70	-110	16,838	-0.65%	大賣/鉅額交易
2021/03/24	2	8.70	30	8.78	8.71	-28	16,979	-0.16%
2021/03/23	17	8.85	1	8.83	8.82	16	16,972	0.09%
2021/03/22	15	8.90	3	8.90	8.91	12	17,138	0.07%
2021/03/19	55	9.04	0	0.00	9.01	55	17,440	0.32%
2021/03/18	103	9.17	54	9.16	9.16	49	18,251	0.27%	大買/
2021/03/17	5.1	8.96	0	0.00	8.96	5.1	17,861	0.03%
2021/03/16	0	0.00	28	8.98	9.00	-28	18,116	-0.15%
2021/03/15	20	8.97	1	8.99	8.96	19	18,643	0.10%
2021/03/11	1	9.10	0	0.00	9.06	1	19,676	0.01%
2021/03/10	0	0.00	1	9.02	9.00	-1	20,282	0.00%
2021/03/08	0	0.00	30	8.96	8.92	-30	23,443	-0.13%
2021/03/04	30	9.10	6	9.09	9.01	24	27,208	0.09%
2021/03/03	0	0.00	21	9.04	9.04	-21	27,421	-0.08%
2021/03/02	5	9.02	5	9.14	8.96	0	27,600	0.00%
2021/02/24	23	9.05	30	9.07	8.96	-7	27,639	-0.03%
2021/02/23	33	9.12	5	9.11	9.13	28	27,486	0.10%
2021/02/22	0	0.00	10	9.03	9.01	-10	27,364	-0.04%
2021/02/19	5	8.93	30	8.96	8.99	-25	27,316	-0.09%
2021/02/18	60	9.00	50	9.00	9.01	10	27,282	0.04%
2021/02/17	65	8.87	43	8.91	8.91	22	27,204	0.08%
2021/02/05	1	8.63	0	0.00	8.57	1	27,010	0.00%
2021/02/02	5	8.55	0	0.00	8.57	5	27,246	0.02%
2021/02/01	0	0.00	2	8.33	8.47	-2	27,357	-0.01%
2021/01/29	5	8.44	0	0.00	8.34	5	27,278	0.02%
2021/01/28	1	8.64	52	8.65	8.64	-51	27,095	-0.19%
2021/01/27	0	0.00	56	8.79	8.80	-56	27,005	-0.21%
2021/01/26	1	8.88	0	0.00	8.80	1	26,952	0.00%
2021/01/25	4	8.95	0	0.00	8.99	4	26,723	0.01%
2021/01/22	9	8.87	1	8.96	8.94	8	26,656	0.03%
2021/01/21	24	9.14	11	9.03	9.04	13	26,503	0.05%
2021/01/20	2	8.90	22	8.90	8.97	-20	26,179	-0.08%
2021/01/19	88	9.24	80	9.19	9.20	8	25,958	0.03%
2021/01/18	3	9.00	0	0.00	8.98	3	25,545	0.01%
2021/01/15	81	9.15	83.6	8.97	9.08	-2.6	25,420	-0.01%
2021/01/14	8	9.14	38	9.16	9.14	-30	25,126	-0.12%
2021/01/13	21	9.41	1	9.39	9.29	20	24,880	0.08%
2021/01/12	2	9.25	2	9.26	9.25	0	24,771	0.00%
2021/01/11	52	9.63	54	9.51	9.51	-2	24,398	-0.01%
2021/01/08	3	9.81	56	9.82	9.78	-53	24,098	-0.22%
2021/01/07	0	0.00	79	10.00	9.94	-79	23,797	-0.33%
2021/01/06	209	9.95	88	9.76	9.79	121	23,490	0.52%	大買/鉅額交易
2021/01/05	8	10.06	2	10.05	10.05	6	22,877	0.03%
2021/01/04	22	10.20	5.7	10.11	10.25	16.3	22,612	0.07%
2020/12/31	1	10.05	0	0.00	10.00	1	22,054	0.00%
2020/12/30	98	10.12	0	0.00	10.00	98	21,622	0.45%
2020/12/29	34	10.27	61.2	10.31	10.35	-27.2	20,837	-0.13%
2020/12/28	33	9.90	72.1	10.00	10.10	-39.1	19,890	-0.20%
2020/12/25	15	9.78	106.6	9.80	9.70	-91.6	18,950	-0.48%	大賣/
2020/12/24	39	9.57	14	9.63	9.60	25	18,625	0.13%
2020/12/23	28	9.45	7	9.43	9.48	21	18,262	0.11%
2020/12/22	42	9.47	50	9.58	9.39	-8	18,028	-0.04%
2020/12/21	19	9.32	0	0.00	9.31	19	17,152	0.11%
2020/12/18	5.3	9.28	0	0.00	9.29	5.3	17,057	0.03%
2020/12/16	41.2	9.35	2	9.34	9.27	39.2	16,876	0.23%
2020/12/15	3	9.34	4	9.28	9.21	-1	16,610	-0.01%
2020/12/14	28	9.42	10	9.35	9.46	18	16,176	0.11%
2020/12/10	1	9.00	36	9.03	8.90	-35	15,159	-0.23%
2020/12/09	4	9.09	4	9.06	8.92	0	14,908	0.00%
2020/12/08	30	8.75	52	8.66	8.70	-22	14,513	-0.15%
2020/12/07	19	9.23	6	9.13	9.12	13	13,856	0.09%
2020/12/04	5	9.12	3	9.17	9.28	2	13,621	0.01%
2020/12/03	15	9.53	5	9.71	9.28	10	13,063	0.08%
2020/12/02	199	9.60	48.5	9.52	9.65	150.5	11,706	1.29%	大買/鉅額交易
2020/12/01	11.1	9.21	29	9.18	9.10	-17.9	10,290	-0.17%
2020/11/30	6	8.87	24	8.96	8.99	-18	7,751	-0.23%
2020/11/27	2	8.12	3	8.13	8.18	-1	6,575	-0.02%
2020/11/26	6	8.01	2	8.03	8.04	4	6,331	0.06%
2020/11/25	21.3	7.81	5	7.85	7.88	16.3	6,286	0.26%
2020/11/24	0	0.00	2	7.79	7.76	-2	6,251	-0.03%
2020/11/23	0	0.00	5	7.71	7.71	-5	6,323	-0.08%
2020/11/20	5	7.66	30	7.70	7.68	-25	6,314	-0.40%
2020/11/19	0	0.00	14	7.69	7.68	-14	6,397	-0.22%
2020/11/18	1	7.66	3	7.64	7.67	-2	6,408	-0.03%
2020/11/16	0	0.00	22	7.60	7.59	-22	6,767	-0.33%
2020/11/13	0	0.00	7	7.59	7.60	-7	6,831	-0.10%
2020/11/12	4	7.76	0	0.00	7.61	4	7,017	0.06%
2020/11/11	0	0.00	2	7.70	7.74	-2	7,425	-0.03%
2020/11/10	2.2	7.62	0	0.00	7.63	2.2	7,482	0.03%
2020/11/09	50	7.59	15	7.61	7.64	35	7,573	0.46%
2020/11/04	0	0.00	0.1	7.35	7.40	-0.1	7,997	0.00%
2020/10/30	0	0.00	2	7.40	7.33	-2	8,185	-0.02%
2020/10/29	13	7.37	20	7.35	7.40	-7	8,239	-0.08%
2020/10/26	3	7.56	0	0.00	7.56	3	8,174	0.04%
2020/10/20	2	7.45	0	0.00	7.44	2	8,500	0.02%
2020/10/19	6	7.48	4	7.49	7.52	2	8,745	0.02%
2020/10/16	1	7.46	0	0.00	7.44	1	8,838	0.01%
2020/10/14	2	7.55	20	7.55	7.56	-18	8,831	-0.20%
2020/10/12	2	7.66	0	0.00	7.63	2	9,177	0.02%
2020/10/08	12	7.66	0	0.00	7.64	12	9,236	0.13%
2020/10/06	5	7.56	0	0.00	7.58	5	9,364	0.05%
2020/10/05	2	7.50	0	0.00	7.52	2	9,497	0.02%
2020/09/23	2	7.80	0	0.00	7.79	2	9,314	0.02%
2020/09/21	5	8.24	0	0.00	8.25	5	9,054	0.06%
2020/09/18	20	8.31	20	8.27	8.24	0	9,018	0.00%
2020/09/16	5	8.28	0	0.00	8.20	5	8,960	0.06%
2020/09/14	5	8.33	0	0.00	8.34	5	8,859	0.06%
2020/09/11	5	8.35	0	0.00	8.34	5	8,839	0.06%
2020/09/10	3	8.38	0	0.00	8.39	3	8,717	0.03%
2020/09/09	10	8.25	5	8.33	8.32	5	8,627	0.06%
2020/09/07	1	8.19	10	8.34	8.30	-9	8,457	-0.11%
2020/09/04	0	0.00	2	8.19	8.16	-2	8,184	-0.02%
2020/09/03	15	8.15	4.6	8.16	8.12	10.4	8,110	0.13%
2020/09/02	4	8.07	0	0.00	8.08	4	8,035	0.05%
2020/09/01	6	8.16	0	0.00	8.16	6	8,047	0.07%
2020/08/31	0	0.00	5	8.30	8.17	-5	8,022	-0.06%
2020/08/28	5	8.10	9	8.10	8.12	-4	7,868	-0.05%
2020/08/27	0	0.00	10	8.05	8.10	-10	7,843	-0.13%
2020/08/26	2	8.04	5	8.04	8.00	-3	7,693	-0.04%
2020/08/25	0	0.00	1	8.02	8.01	-1	7,963	-0.01%
2020/08/24	0	0.00	1	7.95	7.97	-1	7,889	-0.01%
2020/08/20	0	0.00	10	7.77	7.77	-10	7,681	-0.13%
2020/08/19	20	8.13	1	8.10	8.10	19	7,487	0.25%
2020/08/17	0	0.00	9	8.03	8.15	-9	7,234	-0.12%
2020/08/14	35	7.76	0	0.00	7.84	35	6,715	0.52%
2020/08/13	0	0.00	10	7.95	7.77	-10	6,556	-0.15%
2020/08/12	35	8.10	20	8.03	8.01	15	6,386	0.23%
2020/08/11	10	7.98	20	8.00	8.00	-10	6,152	-0.16%
2020/08/10	0	0.00	27	7.90	7.99	-27	6,005	-0.45%
2020/08/07	6	7.77	2	7.75	7.75	4	5,832	0.07%
2020/08/05	20	7.69	0	0.00	7.70	20	5,722	0.35%
2020/08/04	0	0.00	8	7.64	7.69	-8	5,730	-0.14%
2020/08/03	1	7.50	5	7.53	7.53	-4	5,657	-0.07%
2020/07/30	5	7.42	0	0.00	7.45	5	5,661	0.09%
2020/07/28	0	0.00	2	7.31	7.26	-2	5,673	-0.04%
2020/07/27	4	7.59	0	0.00	7.36	4	5,707	0.07%
2020/07/24	9	7.66	0	0.00	7.57	9	5,689	0.16%
2020/07/23	1	7.68	2	7.62	7.73	-1	5,572	-0.02%
2020/07/22	2	7.55	5	7.58	7.52	-3	5,354	-0.06%
2020/07/21	6	7.40	0	0.00	7.44	6	5,245	0.11%
2020/07/17	15	7.40	7	7.59	7.39	8	5,250	0.15%
2020/07/16	0	0.00	0.5	7.21	7.25	-0.5	4,937	-0.01%
2020/07/13	1	7.42	0	0.00	7.39	1	4,844	0.02%
2020/07/10	0	0.00	5	7.37	7.23	-5	4,793	-0.10%
2020/07/09	5	7.26	0	0.00	7.27	5	4,711	0.11%
2020/07/08	0	0.00	25	7.23	7.26	-25	4,709	-0.53%
2020/07/07	5	7.15	5	7.23	7.17	0	4,781	0.00%
2020/07/03	0	0.00	20	7.08	7.07	-20	4,996	-0.40%
2020/07/01	0	0.00	20	7.11	7.07	-20	5,102	-0.39%
2020/06/29	2	7.00	0	0.00	7.00	2	5,223	0.04%
2020/06/23	0	0.00	3	7.12	7.11	-3	5,303	-0.06%
2020/06/17	0	0.00	2	7.10	7.08	-2	5,608	-0.04%
2020/06/16	10	6.92	6	6.98	7.02	4	5,670	0.07%
2020/06/12	4	6.83	0	0.00	6.87	4	5,879	0.07%
2020/06/11	6	7.07	0	0.00	6.96	6	5,947	0.10%
2020/06/08	30	7.12	2	7.13	7.12	28	6,344	0.44%
2020/06/05	0	0.00	2	7.05	7.05	-2	6,283	-0.03%
2020/06/04	0	0.00	3	7.04	7.03	-3	6,318	-0.05%
2020/06/03	0	0.00	3	6.97	6.97	-3	6,333	-0.05%
2020/06/01	3	6.90	0	0.00	6.83	3	6,223	0.05%
2020/05/28	2	6.75	1	6.79	6.74	1	5,929	0.02%
2020/05/27	1	6.78	0	0.00	6.76	1	5,957	0.02%
2020/05/26	0	0.00	2	6.80	6.76	-2	5,980	-0.03%
2020/05/25	2	6.72	0	0.00	6.75	2	5,958	0.03%
2020/05/21	1	6.87	0	0.00	6.88	1	6,019	0.02%
2020/05/13	3	6.88	0	0.00	6.87	3	5,914	0.05%
2020/05/11	0	0.00	8	7.03	6.98	-8	5,906	-0.14%
2020/05/06	3	6.86	5	6.88	6.83	-2	5,876	-0.03%
2020/05/05	5	6.91	0	0.00	6.91	5	5,872	0.09%
2020/05/04	5	6.92	10	6.87	6.90	-5	5,870	-0.09%
2020/04/30	0	0.00	5	7.05	7.12	-5	5,819	-0.09%
2020/04/27	0	0.00	2	6.84	6.83	-2	5,776	-0.03%
2020/04/23	5	6.69	0	0.00	6.71	5	5,712	0.09%
2020/04/21	2	6.46	0	0.00	6.42	2	5,594	0.04%
2020/04/16	5	6.77	0	0.00	6.88	5	5,638	0.09%
2020/04/10	0	0.00	1	6.57	6.70	-1	5,539	-0.02%
2020/04/08	5	6.09	3	6.08	6.15	2	5,245	0.04%
2020/04/07	0	0.00	1	6.02	6.01	-1	5,144	-0.02%
2020/04/06	0	0.00	10	5.94	5.96	-10	5,128	-0.19%
2020/03/30	0	0.00	1	5.63	5.72	-1	5,130	-0.02%
2020/03/25	2	5.51	0	0.00	5.56	2	5,031	0.04%
2020/03/23	0	0.00	3	5.10	5.33	-3	4,739	-0.06%
2020/03/13	3	5.86	30	5.83	6.04	-27	4,255	-0.63%
2020/03/12	0	0.00	2	6.75	6.47	-2	3,951	-0.05%
2020/03/09	5	7.08	10	7.14	7.00	-5	3,823	-0.13%
2020/03/05	1	7.24	0	0.00	7.23	1	3,774	0.03%
2020/03/03	25	7.24	0	0.00	7.24	25	3,782	0.66%
2020/02/26	0	0.00	3	7.11	7.10	-3	3,652	-0.08%
2020/02/25	0	0.00	15	7.13	7.14	-15	3,659	-0.41%
2020/02/19	0	0.00	10	7.27	7.28	-10	3,672	-0.27%
2020/02/13	5	7.34	0	0.00	7.32	5	4,175	0.12%
2020/02/12	10	7.33	0	0.00	7.33	10	4,221	0.24%
2020/02/10	0	0.00	10	7.20	7.18	-10	4,270	-0.23%
2020/02/07	15	7.30	0	0.00	7.24	15	4,315	0.35%
2020/01/30	2	7.24	0	0.00	7.24	2	4,588	0.04%
2020/01/17	10	7.71	0.4	7.66	7.70	9.6	4,626	0.21%
2020/01/16	0	0.00	1	7.70	7.70	-1	4,729	-0.02%
2020/01/13	1	7.74	2	7.78	7.80	-1	5,487	-0.02%
2020/01/10	1	7.67	10	7.65	7.71	-9	5,662	-0.16%
2020/01/09	10	7.53	0	0.00	7.58	10	5,929	0.17%
2020/01/08	2	7.45	0	0.00	7.42	2	6,170	0.03%
2020/01/07	5	7.60	0	0.00	7.56	5	6,276	0.08%
2020/01/06	4	7.65	0	0.00	7.62	4	6,445	0.06%
2019/12/30	0	0.00	10	7.86	7.82	-10	6,548	-0.15%
2019/12/27	10	7.80	0	0.00	7.88	10	6,530	0.15%
2019/12/25	10	7.90	0	0.00	7.85	10	6,381	0.16%
2019/12/24	5	7.94	8	7.90	7.86	-3	6,464	-0.05%
2019/12/19	0	0.00	1	7.94	7.93	-1	6,953	-0.01%
2019/12/16	0	0.00	2	7.91	7.88	-2	7,097	-0.03%
2019/12/11	0	0.00	2	7.87	7.86	-2	7,069	-0.03%
2019/12/06	31	7.80	30	7.80	7.79	1	7,243	0.01%
2019/12/05	0	0.00	10	7.72	7.74	-10	7,338	-0.14%
2019/12/04	17	7.66	0	0.00	7.71	17	7,360	0.23%
2019/11/29	22	7.85	20	7.83	7.82	2	7,393	0.03%
2019/11/28	0	0.00	2	7.83	7.84	-2	7,404	-0.03%
2019/11/27	4	7.85	0	0.00	7.85	4	7,460	0.05%
2019/11/18	3	7.83	0	0.00	7.82	3	7,452	0.04%
2019/11/12	6	8.02	0	0.00	7.90	6	7,328	0.08%
2019/11/08	13	8.07	20	8.04	8.01	-7	6,935	-0.10%
2019/11/07	3	8.10	5	8.07	8.07	-2	6,864	-0.03%
2019/11/05	0	0.00	12	8.17	8.14	-12	6,779	-0.18%
2019/11/04	5	8.12	8	8.24	8.12	-3	6,762	-0.04%
2019/11/01	3	8.12	0	0.00	8.11	3	6,812	0.04%
2019/10/30	0	0.00	8	8.29	8.26	-8	6,817	-0.12%
2019/10/29	5	8.21	47	8.26	8.18	-42	6,717	-0.63%
2019/10/28	5	8.23	0	0.00	8.24	5	6,664	0.08%
2019/10/24	0	0.00	2	8.28	8.31	-2	6,553	-0.03%
2019/10/23	0	0.00	4	8.39	8.35	-4	6,464	-0.06%
2019/10/22	2	8.32	1	8.31	8.30	1	6,240	0.02%
2019/10/21	1	8.24	13	8.24	8.39	-12	6,043	-0.20%
2019/10/17	14	8.15	10	8.16	8.16	4	5,470	0.07%
2019/10/16	0	0.00	50	8.08	8.00	-50	5,140	-0.97%
2019/10/15	0	0.00	4	8.07	8.03	-4	4,854	-0.08%
2019/10/14	1	7.89	2	7.95	7.98	-1	4,692	-0.02%
2019/10/08	15	7.90	2	7.90	7.88	13	4,483	0.29%
2019/10/07	6	7.81	0	0.00	7.84	6	4,400	0.14%
2019/10/03	20	7.75	0	0.00	7.82	20	4,339	0.46%
2019/10/02	20	7.77	10	7.77	7.75	10	4,330	0.23%
2019/10/01	0	0.00	20	7.80	7.78	-20	4,312	-0.46%
2019/09/27	2	7.70	20	7.77	7.76	-18	4,278	-0.42%
2019/09/26	22	7.97	46	7.94	7.85	-24	4,203	-0.57%
2019/09/24	5	8.00	0	0.00	7.96	5	3,862	0.13%
2019/09/23	28	8.09	112	8.07	8.08	-84	3,883	-2.16%	大賣/
2019/09/20	32	7.92	33	7.98	7.98	-1	3,788	-0.03%
2019/09/19	5	7.84	0	0.00	7.87	5	3,707	0.13%
2019/09/18	1	7.91	44	7.92	7.88	-43	3,738	-1.15%
2019/09/17	0	0.00	7	7.91	7.91	-7	3,758	-0.19%
2019/09/16	0	0.00	70	7.99	7.91	-70	3,807	-1.84%
2019/09/12	10	7.96	0	7.94	7.96	10	3,816	0.26%
2019/09/11	70	7.90	37.2	7.85	7.93	32.8	3,786	0.87%
2019/09/09	44	7.82	42	7.79	7.74	2	3,659	0.05%
2019/09/06	5	7.69	0	0.00	7.70	5	3,593	0.14%
2019/09/05	1	7.65	3	7.71	7.76	-2	3,643	-0.05%
2019/09/02	1	7.57	1	7.56	7.63	0	3,917	0.00%
2019/08/27	5	7.35	0	0.00	7.35	5	4,141	0.12%
2019/08/22	0	0.00	3	7.52	7.46	-3	4,484	-0.07%
2019/08/19	0	0.00	2	7.49	7.52	-2	5,354	-0.04%
2019/08/14	0	0.00	1	7.44	7.46	-1	5,964	-0.02%
2019/08/07	1	7.36	0	0.00	7.35	1	7,187	0.01%
2019/08/05	2	7.37	0	0.00	7.28	2	7,347	0.03%
2019/08/02	0	0.00	10	7.49	7.50	-10	7,226	-0.14%
2019/07/30	2	7.70	0	0.00	7.69	2	7,306	0.03%
2019/07/29	0	0.00	20	7.71	7.71	-20	7,340	-0.27%
2019/07/22	2	7.74	0	0.00	7.73	2	7,309	0.03%
2019/07/17	60	7.75	0	0.00	7.75	60	7,450	0.81%
2019/07/15	5	7.77	5	7.77	7.76	0	7,433	0.00%
2019/07/12	5	7.79	5	7.77	7.79	0	7,452	0.00%
2019/07/11	20	7.76	1	7.76	7.75	19	7,464	0.25%
2019/07/10	0	0.00	20	7.77	7.76	-20	7,477	-0.27%
2019/07/09	30	7.78	0	0.00	7.75	30	7,459	0.40%
2019/07/05	2	7.80	0	0.00	7.80	2	7,524	0.03%
2019/07/03	10	7.79	0	0.00	7.81	10	7,622	0.13%
2019/07/02	5	7.78	0	0.00	7.75	5	7,707	0.06%
2019/07/01	30	7.76	0	0.00	7.74	30	7,880	0.38%
2019/06/28	22	7.75	20	7.79	7.77	2	7,823	0.03%
2019/06/25	0	0.00	10	7.87	7.83	-10	8,422	-0.12%
2019/06/24	40	7.91	0	0.00	7.86	40	8,457	0.47%
2019/06/21	0	0.00	40	7.95	7.93	-40	8,445	-0.47%
2019/06/20	30	7.95	0.3	7.91	7.95	29.7	8,447	0.35%
2019/06/19	20	7.88	0	0.00	7.90	20	8,452	0.24%
2019/06/18	2	7.88	0	0.00	7.82	2	8,680	0.02%
2019/06/14	40	7.92	0	0.00	7.91	40	8,659	0.46%
2019/06/12	0	0.00	3	8.04	7.98	-3	8,672	-0.03%
2019/06/11	7	8.03	0	0.00	8.03	7	8,608	0.08%
2019/06/10	2	8.30	0	0.00	8.31	2	8,342	0.02%
2019/06/06	0	0.00	35	8.34	8.32	-35	8,348	-0.42%
2019/06/05	3	8.36	0	0.00	8.33	3	8,332	0.04%
2019/06/04	8	8.36	20	8.41	8.32	-12	8,312	-0.14%
2019/06/03	20	8.41	2	8.47	8.45	18	8,225	0.22%
2019/05/31	10	8.39	0	0.00	8.39	10	8,181	0.12%
2019/05/30	5	8.40	0	0.00	8.41	5	8,132	0.06%
2019/05/28	5	8.47	16	8.51	8.32	-11	8,080	-0.14%
2019/05/27	20	8.52	2	8.54	8.53	18	7,814	0.23%
2019/05/24	0	0.00	1	8.44	8.42	-1	7,577	-0.01%
2019/05/23	3	8.31	2	8.36	8.36	1	7,470	0.01%
2019/05/22	0	0.00	17	8.23	8.31	-17	7,281	-0.23%
2019/05/21	15	8.19	10	8.21	8.21	5	7,051	0.07%
2019/05/20	0	0.00	3	8.18	8.21	-3	7,286	-0.04%
2019/05/17	1	8.11	0	0.00	8.08	1	7,178	0.01%
2019/05/16	38	8.05	32	8.13	8.11	6	6,870	0.09%
2019/05/15	20	8.01	90	7.94	7.90	-70	6,430	-1.09%
2019/05/14	55	7.84	5	7.90	7.90	50	6,379	0.78%
2019/05/13	20	7.86	2	7.87	7.82	18	6,246	0.29%
2019/05/09	20	7.88	26	7.88	7.91	-6	6,196	-0.10%
2019/05/08	0	0.00	11	7.78	7.82	-11	6,051	-0.18%
2019/05/06	7	7.77	0	0.00	7.73	7	6,037	0.12%
2019/05/03	10	7.84	0	0.00	7.85	10	6,022	0.17%
2019/04/30	0	0.00	1	7.80	7.80	-1	6,014	-0.02%
2019/04/23	10	7.85	6	7.87	7.90	4	6,436	0.06%
2019/04/22	2	7.75	0	0.00	7.75	2	6,329	0.03%
2019/04/18	2	7.70	0	0.00	7.71	2	6,431	0.03%
2019/04/17	0	0.00	3	7.85	7.83	-3	6,925	-0.04%
2019/04/16	5	7.75	0	0.00	7.75	5	6,895	0.07%
2019/04/11	5	7.94	5	7.89	7.85	0	6,916	0.00%
2019/04/09	0	0.00	6	7.83	7.88	-6	6,869	-0.09%
2019/04/08	2	7.82	8	7.83	7.79	-6	6,865	-0.09%
2019/04/03	2	7.71	0	0.00	7.69	2	6,798	0.03%
2019/04/02	3	7.65	0	0.00	7.65	3	6,776	0.04%
2019/04/01	15	7.70	0	0.00	7.69	15	6,715	0.22%
2019/03/29	0	0.00	5	8.05	8.05	-5	6,355	-0.08%
2019/03/28	7	8.20	5	8.13	8.10	2	6,262	0.03%
2019/03/25	0	0.00	1	7.94	7.99	-1	6,108	-0.02%
2019/03/22	0	0.00	40	8.04	8.04	-40	6,086	-0.66%
2019/03/21	22	8.11	2	8.12	8.10	20	6,148	0.33%
2019/03/20	7	7.98	15	7.98	8.03	-8	6,672	-0.12%
2019/03/19	3	7.98	0	0.00	7.96	3	6,773	0.04%
2019/03/18	0	0.00	5	8.01	8.00	-5	6,893	-0.07%
2019/03/15	20	8.03	4	8.05	8.02	16	7,059	0.23%
2019/03/14	0	0.00	10	7.94	7.95	-10	7,160	-0.14%
2019/03/13	1	7.98	0	0.00	7.96	1	7,344	0.01%
2019/03/11	0	0.00	26	7.97	7.99	-26	7,633	-0.34%
2019/03/08	0	0.00	3	7.84	7.91	-3	7,764	-0.04%
2019/03/07	2	7.99	0	0.00	7.89	2	7,872	0.03%
2019/03/06	11	8.03	10	7.98	7.99	1	7,971	0.01%
2019/03/05	1	7.97	0	0.00	7.92	1	8,223	0.01%
2019/02/27	5	8.00	1	7.98	7.97	4	8,516	0.05%
2019/02/26	12	7.85	3	7.94	7.93	9	8,401	0.11%
2019/02/25	24	7.80	1	7.83	7.82	23	8,358	0.28%
2019/02/22	0	0.00	3	7.70	7.76	-3	8,381	-0.04%
2019/02/21	10	7.64	0	0.00	7.65	10	8,349	0.12%
2019/02/20	7	7.58	2	7.62	7.62	5	8,327	0.06%
2019/02/19	4	7.65	3	7.72	7.60	1	8,298	0.01%
2019/02/18	0	0.00	9	7.44	7.47	-9	7,979	-0.11%
2019/02/13	2	7.36	1	7.45	7.40	1	7,870	0.01%
2019/01/29	10	7.29	0	0.00	7.28	10	7,767	0.13%
2019/01/28	4	7.27	1	7.27	7.26	3	7,867	0.04%
2019/01/25	0	0.00	12	7.27	7.27	-12	7,967	-0.15%
2019/01/23	0	0.00	1	7.28	7.27	-1	8,075	-0.01%
2019/01/22	0	0.00	14	7.29	7.32	-14	8,146	-0.17%
2019/01/21	2	7.37	0	0.00	7.27	2	8,646	0.02%
2019/01/18	1	7.36	2	7.36	7.35	-1	8,687	-0.01%
2019/01/16	2	7.23	3	7.29	7.25	-1	8,889	-0.01%
2019/01/15	2	7.10	0	0.00	7.11	2	8,627	0.02%
2019/01/14	2	7.15	0	0.00	7.08	2	8,659	0.02%
2019/01/11	22	7.22	0	0.00	7.18	22	8,787	0.25%
2019/01/10	4	7.21	12	7.18	7.17	-8	8,870	-0.09%
2019/01/09	0	0.00	3	7.30	7.24	-3	8,862	-0.03%
2019/01/04	2	6.98	0	0.00	7.03	2	8,734	0.02%
2018/12/27	42	7.14	40	7.11	7.09	2	9,562	0.02%
2018/12/25	1	7.00	0	0.00	7.02	1	9,900	0.01%
2018/12/24	5	7.26	0	0.00	7.26	5	9,855	0.05%
2018/12/22	10	7.22	0	0.00	7.20	10	10,112	0.10%
2018/12/20	0	0.00	15	7.13	7.16	-15	10,547	-0.14%
2018/12/18	7	7.25	0	0.00	7.25	7	11,362	0.06%
2018/12/13	7	7.65	0	0.00	7.52	7	11,287	0.06%
2018/12/04	0	0.00	2	8.24	8.20	-2	9,988	-0.02%
2018/12/03	7	8.02	0	0.00	8.04	7	9,836	0.07%
2018/11/30	0	0.00	7	7.83	7.86	-7	9,691	-0.07%
2018/11/29	0	0.00	10	7.73	7.70	-10	9,638	-0.10%
2018/11/28	77	7.63	81.1	7.67	7.70	-4.1	9,597	-0.04%
2018/11/27	0	0.00	5	7.44	7.51	-5	9,622	-0.05%
2018/11/26	6	7.54	0	0.00	7.55	6	9,548	0.06%
2018/11/22	0	0.00	3	7.44	7.25	-3	9,483	-0.03%
2018/11/21	0	0.00	1	7.42	7.40	-1	9,407	-0.01%
2018/11/20	0	0.00	40	7.25	7.23	-40	9,322	-0.43%
2018/11/19	5	7.19	0	0.00	7.19	5	9,304	0.05%
2018/11/13	5	6.95	5	7.00	7.03	0	9,418	0.00%
2018/11/08	0	0.00	5	7.15	7.10	-5	9,583	-0.05%
2018/11/02	0.6	7.21	0	0.00	7.21	0.6	9,652	0.01%
2018/10/30	7	6.84	5	6.82	6.85	2	9,583	0.02%
2018/10/29	25	6.93	42	6.98	6.93	-17	9,551	-0.18%
2018/10/26	10	6.85	0	0.00	6.82	10	9,147	0.11%
2018/10/25	5	6.86	0	0.00	6.80	5	9,128	0.05%
2018/10/24	5	7.10	0	0.00	7.10	5	8,960	0.06%
2018/10/23	3	7.15	0	0.00	7.16	3	8,916	0.03%
2018/10/22	0	0.00	3	7.34	7.32	-3	8,915	-0.03%
2018/10/19	8	7.15	0	0.00	7.20	8	8,902	0.09%
2018/10/18	10	7.37	0	0.00	7.36	10	8,767	0.11%
2018/10/17	10	7.50	0	0.00	7.47	10	8,701	0.11%
2018/10/16	10	7.51	10	7.55	7.54	0	8,711	0.00%
2018/10/15	2	7.66	0	0.00	7.66	2	8,824	0.02%
2018/10/11	10	7.54	0	0.00	7.48	10	9,183	0.11%
2018/10/09	4	8.14	0	0.00	8.10	4	9,074	0.04%
2018/10/05	5	8.20	23	8.42	8.19	-18	9,038	-0.20%
2018/10/04	0	0.00	2	8.54	8.46	-2	8,728	-0.02%
2018/10/03	59	8.59	38	8.56	8.58	21	8,530	0.25%
2018/10/01	5	8.47	1	8.62	8.51	4	8,256	0.05%
2018/09/28	1	8.46	10	8.45	8.40	-9	8,133	-0.11%
2018/09/27	5	8.51	0	0.00	8.50	5	8,016	0.06%
2018/09/26	68	8.57	75	8.62	8.64	-7	7,748	-0.09%
2018/09/25	0	0.00	1	8.26	8.30	-1	7,072	-0.01%
2018/09/21	11	8.20	1	8.23	8.18	10	7,023	0.14%
2018/09/20	2	8.16	10	8.21	8.19	-8	6,973	-0.11%
2018/09/18	10	8.23	3	8.21	8.21	7	7,072	0.10%
2018/09/17	1	8.28	14	8.26	8.25	-13	7,087	-0.18%
2018/09/13	5	8.15	5	8.09	8.10	0	6,992	0.00%
2018/09/12	5	8.06	0	0.00	8.05	5	7,220	0.07%
2018/09/11	4	8.06	0	0.00	8.11	4	7,327	0.05%
2018/09/10	6	7.98	0	0.00	8.00	6	7,428	0.08%
2018/09/07	2	8.08	0	0.00	8.13	2	7,424	0.03%
2018/09/06	2	8.19	0	0.00	8.18	2	7,644	0.03%
2018/09/04	15	8.40	3	8.37	8.38	12	8,059	0.15%
2018/09/03	11	8.40	0	0.00	8.41	11	8,329	0.13%
2018/08/30	0	0.00	10.3	8.29	8.28	-10.3	10,720	-0.10%
2018/08/29	0	0.00	28	8.25	8.25	-28	10,681	-0.26%
2018/08/27	0	0.00	0.3	8.13	8.15	-0.3	10,554	0.00%
2018/08/22	64	8.06	67	8.12	8.13	-3	10,833	-0.03%
2018/08/21	0	0.00	1	8.00	8.02	-1	10,748	-0.01%
2018/08/15	4	7.97	0.4	7.89	7.89	3.6	10,872	0.03%
2018/08/13	3	8.11	0	0.00	8.00	3	10,827	0.03%
2018/08/10	0	0.00	5	8.16	8.16	-5	10,844	-0.05%
2018/08/09	3	8.14	0	0.00	8.14	3	10,956	0.03%
2018/08/08	21	8.21	20	8.19	8.17	1	11,197	0.01%
2018/08/07	0	0.00	30	8.13	8.14	-30	11,223	-0.27%
2018/08/02	2	8.08	0	0.00	8.08	2	11,255	0.02%
2018/07/30	0	0.00	40	8.18	8.16	-40	11,090	-0.36%
2018/07/25	3	8.20	3	8.19	8.16	0	10,983	0.00%
2018/07/24	3	8.21	20	8.20	8.17	-17	10,971	-0.15%
2018/07/23	8	8.15	3	8.21	8.18	5	10,944	0.05%
2018/07/19	26	8.37	32	8.31	8.27	-6	10,687	-0.06%
2018/07/18	55	8.36	24	8.26	8.22	31	10,370	0.30%
2018/07/17	2	8.08	2	8.33	8.05	0	10,052	0.00%
2018/07/16	3	8.11	0	0.00	8.07	3	9,855	0.03%
2018/07/13	30	8.21	3	8.17	8.15	27	9,819	0.27%
2018/07/09	1	7.81	10	7.94	7.90	-9	9,918	-0.09%
2018/07/06	3	7.85	0	0.00	7.80	3	9,904	0.03%
2018/07/05	1	8.03	0	0.00	7.94	1	9,806	0.01%
2018/07/03	10	8.11	1	8.19	8.05	9	9,980	0.09%
2018/07/02	21	8.31	0	0.00	8.25	21	9,946	0.21%
2018/06/29	2	8.42	0	0.00	8.44	2	10,225	0.02%
2018/06/28	10	8.44	0	0.00	8.39	10	10,246	0.10%
2018/06/27	3	8.41	12.3	8.40	8.37	-9.3	10,252	-0.09%
2018/06/26	9	8.32	0	0.00	8.36	9	10,328	0.09%
2018/06/25	0	0.00	20	8.35	8.35	-20	10,326	-0.19%
2018/06/22	0	0.00	1	8.44	8.40	-1	10,589	-0.01%
2018/06/21	61	8.69	36	8.62	8.54	25	10,704	0.23%
2018/06/20	2	8.42	20	8.42	8.42	-18	10,683	-0.17%
2018/06/19	4	8.54	20	8.49	8.49	-16	11,333	-0.14%
2018/06/15	0.3	8.55	20	8.61	8.61	-19.7	11,238	-0.18%
2018/06/14	2	8.50	4	8.47	8.47	-2	11,222	-0.02%
2018/06/13	34	8.54	1	8.62	8.47	33	10,993	0.30%
2018/06/12	17	8.66	16	8.64	8.64	1	10,771	0.01%
2018/06/11	6	8.80	10	8.92	8.73	-4	10,531	-0.04%
2018/06/08	43	9.14	41	9.21	8.92	2	10,175	0.02%
2018/06/07	56	8.70	75.6	8.65	8.87	-19.6	8,713	-0.23%
2018/06/06	3	8.12	7	8.12	8.07	-4	7,642	-0.05%
2018/06/05	0	0.00	10	8.02	8.01	-10	7,577	-0.13%
2018/06/04	2	8.05	0	0.00	8.05	2	7,551	0.03%
2018/05/30	23	8.14	2	8.17	8.16	21	7,465	0.28%
2018/05/29	0	0.00	1	8.05	8.07	-1	7,164	-0.01%
2018/05/28	2	8.09	0	0.00	8.11	2	7,127	0.03%
2018/05/25	0	0.00	14	8.12	8.09	-14	7,156	-0.20%
2018/05/24	0	0.00	20	8.05	8.04	-20	7,052	-0.28%
2018/05/23	1	8.10	0	0.00	8.03	1	7,161	0.01%
2018/05/22	2	8.04	0	0.00	8.02	2	7,111	0.03%
2018/05/21	3	8.02	0	0.00	8.03	3	7,114	0.04%
2018/05/18	20	8.14	12	8.19	8.06	8	7,109	0.11%
2018/05/17	2	8.14	5	8.10	8.01	-3	7,002	-0.04%
2018/05/16	10	7.92	13	8.07	8.05	-3	6,901	-0.04%
2018/05/15	37	7.88	8	7.87	7.86	29	6,949	0.42%
2018/05/14	0	0.00	2	7.67	7.67	-2	7,059	-0.03%
2018/05/10	0	0.00	2	7.73	7.66	-2	7,103	-0.03%
2018/05/08	0	0.00	4	7.67	7.65	-4	7,082	-0.06%
2018/05/04	0	0.00	28	7.60	7.56	-28	7,139	-0.39%
2018/05/03	3	7.55	0	0.00	7.54	3	7,174	0.04%
2018/05/02	0	0.00	2	7.63	7.65	-2	7,310	-0.03%
2018/04/30	0	0.00	0.4	7.50	7.59	-0.4	7,380	-0.01%
2018/04/26	1	7.56	1	7.50	7.41	0	7,619	0.00%
2018/04/25	0	0.00	3	7.55	7.55	-3	7,795	-0.04%
2018/04/18	3	7.61	0	0.00	7.56	3	8,082	0.04%
2018/04/17	2	7.65	0	0.00	7.56	2	8,184	0.02%
2018/04/13	3	7.90	3	7.85	7.83	0	8,457	0.00%
2018/04/12	0	0.00	1	7.89	7.91	-1	8,519	-0.01%
2018/04/11	2	7.85	0	0.00	7.85	2	8,610	0.02%
2018/04/10	5	7.91	29	7.86	7.85	-24	8,623	-0.28%
2018/04/09	40	8.08	10	8.00	7.92	30	8,635	0.35%
2018/04/02	25	8.04	18	8.26	8.21	7	8,524	0.08%
2018/03/31	4	8.02	0	0.00	8.00	4	8,242	0.05%
2018/03/30	1	8.10	94	8.06	8.00	-93	8,262	-1.13%
2018/03/29	1	7.91	5	8.06	8.02	-4	8,349	-0.05%
2018/03/28	11	7.93	2	7.94	7.90	9	8,798	0.10%
2018/03/27	84	8.19	11	8.18	8.04	73	9,280	0.79%
2018/03/26	2	8.02	4	8.01	7.98	-2	9,156	-0.02%
2018/03/23	8	7.86	0	0.00	7.83	8	9,115	0.09%
2018/03/22	0	0.00	32	7.97	8.00	-32	9,121	-0.35%
2018/03/21	36	7.60	10	7.58	7.54	26	8,447	0.31%
2018/03/20	10	7.58	0	0.00	7.54	10	8,489	0.12%
2018/03/19	2	7.53	0	0.00	7.48	2	8,517	0.02%
2018/03/14	0	0.00	5	7.58	7.62	-5	9,029	-0.06%
2018/03/13	1	7.51	0	0.00	7.58	1	9,352	0.01%
2018/03/12	10	7.55	11	7.62	7.55	-1	9,652	-0.01%
2018/03/02	0	0.00	10	7.47	7.46	-10	12,394	-0.08%
2018/02/23	4	7.59	2	7.72	7.63	2	13,066	0.02%
2018/02/21	0	0.00	5	7.46	7.45	-5	13,403	-0.04%
2018/02/12	5	7.36	0	0.00	7.36	5	13,358	0.04%
2018/02/09	10	7.26	11	7.05	7.23	-1	13,289	-0.01%
2018/02/07	16	7.46	15	7.39	7.35	1	13,237	0.01%
2018/02/06	0	0.00	1	7.13	7.10	-1	12,958	-0.01%
2018/02/02	3	7.76	0	0.00	7.76	3	12,752	0.02%
2018/01/29	2	7.78	0	0.00	7.78	2	12,873	0.02%
2018/01/26	3	7.82	0	0.00	7.81	3	12,826	0.02%
2018/01/25	13	7.96	16	7.91	7.86	-3	12,795	-0.02%
2018/01/24	1	7.78	0	0.00	7.79	1	12,664	0.01%
2018/01/22	28	7.87	4	7.84	7.85	24	12,576	0.19%
2018/01/19	5	7.97	0	0.00	7.96	5	12,690	0.04%
2018/01/18	0	0.00	20	8.12	8.09	-20	12,489	-0.16%
2018/01/17	10	8.15	1	8.15	8.15	9	12,403	0.07%
2018/01/16	1	8.18	1	8.17	8.18	0	12,370	0.00%
2018/01/15	0	0.00	1	8.14	8.14	-1	12,409	-0.01%
2018/01/12	5	8.13	0	0.00	8.10	5	12,611	0.04%
2018/01/11	15	8.15	0	0.00	8.10	15	12,525	0.12%
2018/01/10	57	8.29	57	8.22	8.21	0	12,433	0.00%
2018/01/08	8	8.12	0	0.00	8.16	8	12,073	0.07%
2018/01/05	1	8.08	20	8.09	8.09	-19	11,977	-0.16%
2018/01/04	3	8.17	15	8.16	8.15	-12	11,951	-0.10%
2018/01/03	1	8.30	15	8.22	8.17	-14	12,108	-0.12%
2018/01/02	15	8.21	0	0.00	8.17	15	12,291	0.12%