中工 (2515)-華南永昌-高雄券商分點個股進出

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
17.45
漲跌
▼0.20
漲幅
-1.13%
成交量
79,558張
產業
上市營建類股
419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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	101.1	17.56	98.1	17.35	17.45	3	59,571	0.00%	大買/
2024/05/02	40	17.85	174.1	17.90	17.65	-134.1	58,370	-0.23%	大賣/鉅額交易
2024/04/30	76	17.94	63	17.92	17.70	13	56,762	0.02%
2024/04/29	232	18.89	189.1	18.95	18.70	43	54,709	0.08%	大買/大賣/
2024/04/26	138	17.94	244.3	18.05	18.00	-106.3	51,423	-0.21%	大買/大賣/鉅額交易
2024/04/25	314.1	17.43	257	17.52	17.40	57.1	48,615	0.12%	大買/大賣/
2024/04/24	214.2	17.02	19	17.04	16.85	195.1	45,880	0.43%	大買/鉅額交易
2024/04/23	105.6	16.56	68	16.41	16.85	37.6	44,270	0.08%	大買/
2024/04/22	135.3	17.71	122.1	18.04	16.70	13.2	41,457	0.03%	大買/大賣/
2024/04/19	332.6	17.12	288.5	16.72	17.45	44.1	35,762	0.12%	大買/大賣/
2024/04/18	146	16.01	56.2	16.41	16.80	89.8	30,884	0.29%	大買/
2024/04/17	25	15.20	10	15.30	15.30	15	28,301	0.05%
2024/04/16	37	15.10	4	15.20	15.15	33	28,186	0.12%
2024/04/15	3	15.83	15	16.13	15.85	-12	27,466	-0.04%
2024/04/12	17	15.75	18	16.00	16.00	-1	27,152	0.00%
2024/04/11	21	15.92	24	15.88	15.90	-3	27,137	-0.01%
2024/04/10	33.1	16.30	3	16.12	16.00	30.1	26,713	0.11%
2024/04/09	40	16.14	32.4	16.53	16.60	7.6	25,244	0.03%
2024/04/08	9.2	16.00	18	16.09	16.05	-8.8	24,516	-0.04%
2024/04/03	66.2	16.01	35.2	16.00	15.85	31	24,017	0.13%
2024/04/02	9	15.34	69.1	15.56	15.95	-60.1	22,330	-0.27%
2024/04/01	6	14.40	14	14.32	14.50	-8	20,735	-0.04%
2024/03/29	0	0.00	23	13.97	14.15	-23	20,935	-0.11%
2024/03/28	53	14.29	50.5	14.19	14.10	2.6	21,398	0.01%
2024/03/27	45.3	13.98	57.6	13.98	14.10	-12.4	22,234	-0.06%
2024/03/26	2.2	13.35	30	13.30	13.25	-27.8	23,712	-0.12%
2024/03/25	5.1	13.35	38	13.34	13.25	-32.9	26,259	-0.13%
2024/03/22	4	13.15	0	0.00	13.15	4	27,720	0.01%
2024/03/21	2	13.10	5	13.10	13.15	-3	27,945	-0.01%
2024/03/20	12.1	12.98	1	12.95	12.90	11.1	28,800	0.04%
2024/03/19	13	13.17	35.2	13.34	13.00	-22.2	29,893	-0.07%
2024/03/18	33.1	12.80	26	12.67	13.00	7.1	30,791	0.02%
2024/03/15	0	12.35	0	0.00	12.35	0	30,495	0.00%
2024/03/14	1	12.35	0	0.00	12.40	1	30,438	0.00%
2024/03/12	1.1	12.56	2	12.75	12.65	-0.9	30,117	0.00%
2024/03/11	0	0.00	8	12.60	12.65	-8	30,251	-0.03%
2024/03/08	5.1	12.60	37	12.73	12.65	-31.9	30,362	-0.10%
2024/03/07	56	13.08	15	13.09	12.85	41	30,125	0.14%
2024/03/06	10.1	12.75	36.3	12.74	12.80	-26.2	29,285	-0.09%
2024/03/05	0.1	12.35	0	0.00	12.35	0.1	28,783	0.00%
2024/03/04	6	12.30	5	12.25	12.25	1	28,766	0.00%
2024/02/29	1.3	12.20	1.6	12.14	12.20	-0.4	28,864	0.00%
2024/02/27	0	0.00	5	12.05	12.20	-5	28,906	-0.02%
2024/02/26	21	12.10	0	0.00	12.10	21	28,985	0.07%
2024/02/23	21	12.20	10	12.21	12.15	11	29,023	0.04%
2024/02/22	1	12.35	0	0.00	12.35	1	28,860	0.00%
2024/02/21	4.1	12.81	41.3	12.60	12.45	-37.2	28,754	-0.13%
2024/02/20	47.1	12.49	31	12.61	12.65	16.1	28,512	0.06%
2024/02/19	51.1	11.98	9	12.19	12.35	42.1	28,234	0.15%
2024/02/16	8	12.62	0	0.00	12.65	8	27,363	0.03%
2024/02/15	3	12.77	0	0.00	12.75	3	27,067	0.01%
2024/02/05	5	12.35	0	0.00	12.35	5	26,921	0.02%
2024/02/02	3	12.25	1	12.25	12.40	2	26,960	0.01%
2024/01/31	1	12.30	4	12.30	12.30	-3	27,368	-0.01%
2024/01/30	9	12.39	0	0.00	12.40	9	28,043	0.03%
2024/01/29	0	0.00	6.3	12.55	12.50	-6.3	28,175	-0.02%
2024/01/26	0	12.44	0	0.00	12.35	0	28,186	0.00%
2024/01/25	3	12.33	6	12.45	12.35	-3	28,249	-0.01%
2024/01/24	4	12.56	2	12.55	12.50	2	28,289	0.01%
2024/01/19	0	12.53	10	12.45	12.55	-10	28,705	-0.03%
2024/01/18	6	12.40	0	0.00	12.40	6	28,909	0.02%
2024/01/17	17	12.39	1	12.55	12.35	16	29,536	0.05%
2024/01/16	17	12.52	0	0.00	12.55	17	29,497	0.06%
2024/01/15	6	12.88	55	12.75	12.90	-49	29,638	-0.17%
2024/01/12	55	12.99	1	12.90	12.85	54	29,921	0.18%
2024/01/11	26	12.98	0	0.00	12.95	26	30,023	0.09%
2024/01/10	25	13.05	18	13.25	13.00	7	30,465	0.02%
2024/01/09	11.5	13.35	0	0.00	13.30	11.5	31,549	0.04%
2024/01/08	1.5	13.52	0	0.00	13.50	1.5	33,909	0.00%
2024/01/05	0	0.00	3	13.40	13.45	-3	34,337	-0.01%
2024/01/04	0	0.00	35	13.22	13.25	-35	33,995	-0.10%
2024/01/03	7	13.34	18	13.49	13.35	-11	33,950	-0.03%
2024/01/02	40	13.56	5	13.57	13.50	35	33,608	0.10%
2023/12/29	32.1	13.39	13	13.34	13.30	19.1	33,103	0.06%
2023/12/28	8	13.33	6	13.27	13.30	2	32,475	0.01%
2023/12/27	12	13.39	1	13.60	13.35	11	32,331	0.03%
2023/12/26	11.5	13.37	13	13.41	13.30	-1.5	31,976	0.00%
2023/12/25	7	13.41	21	13.60	13.50	-14	31,396	-0.04%
2023/12/22	80.2	13.84	76.1	13.88	13.65	4.1	30,835	0.01%
2023/12/21	83	14.12	187.1	14.22	14.25	-104.1	29,300	-0.36%	大賣/鉅額交易
2023/12/20	56.1	12.63	38.3	13.10	13.40	17.8	26,328	0.07%
2023/12/19	0.1	12.30	15.3	12.48	12.50	-15.2	23,347	-0.07%
2023/12/18	6.2	12.05	5	12.05	12.00	1.1	21,634	0.01%
2023/12/15	6	12.09	8	12.13	12.20	-2	21,265	-0.01%
2023/12/14	37.3	12.09	24.6	12.04	11.90	12.8	20,182	0.06%
2023/12/13	2.6	11.82	21	11.90	11.90	-18.5	18,847	-0.10%
2023/12/12	0	0.00	8	11.20	11.20	-8	17,084	-0.05%
2023/12/11	0	0.00	50	11.15	11.20	-50	17,000	-0.29%
2023/12/08	0.1	11.15	0	0.00	11.05	0.1	16,888	0.00%
2023/12/07	8	11.18	0.1	11.20	11.10	7.9	16,815	0.05%
2023/12/06	2	11.38	0	0.00	11.30	2	16,755	0.01%
2023/12/05	55.1	11.00	1	10.95	11.05	54.1	16,510	0.33%
2023/12/04	3	11.15	1	11.15	11.15	2	16,371	0.01%
2023/12/01	0.1	11.23	0	0.00	11.20	0.1	16,264	0.00%
2023/11/30	9.5	11.18	0	0.00	11.15	9.5	16,280	0.06%
2023/11/24	6	11.29	0	0.00	11.25	6	15,994	0.04%
2023/11/22	0	0.00	1	11.40	11.40	-1	15,609	-0.01%
2023/11/21	1	11.35	0	0.00	11.35	1	15,480	0.01%
2023/11/20	0	0.00	1	11.40	11.25	-1	15,397	-0.01%
2023/11/17	1	11.25	11.5	11.27	11.25	-10.5	15,328	-0.07%
2023/11/16	0	11.45	0	0.00	11.40	0	15,237	0.00%
2023/11/14	0	11.35	1	11.25	11.25	-1	15,093	-0.01%
2023/11/13	5	11.55	1	11.45	11.40	4	14,989	0.03%
2023/11/10	1	11.65	0	11.50	11.60	1	14,931	0.01%
2023/11/09	5	11.40	0	11.53	11.40	5	14,957	0.03%
2023/11/08	13	11.80	1	11.85	11.60	12	14,866	0.08%
2023/11/07	0	0.00	16	11.97	11.85	-16	14,658	-0.11%
2023/11/03	0	0.00	3	11.75	11.80	-3	13,907	-0.02%
2023/10/31	0.5	11.80	1	11.80	11.70	-0.6	13,695	0.00%
2023/10/30	6	11.85	0	0.00	11.75	6	13,471	0.04%
2023/10/27	0	0.00	1	11.80	11.70	-1	13,285	-0.01%
2023/10/25	3	11.97	25	12.03	11.95	-22	12,951	-0.17%
2023/10/24	1	11.65	8	11.64	11.65	-7	12,296	-0.06%
2023/10/23	20	11.48	20	11.75	11.60	0	12,194	0.00%
2023/10/20	5	11.20	0	0.00	11.35	5	11,877	0.04%
2023/10/19	0	0.00	24	11.64	11.60	-24	11,685	-0.21%
2023/10/18	1	11.65	1	11.59	11.65	0	11,544	0.00%
2023/10/17	15	11.80	71	11.48	11.85	-56	11,463	-0.49%
2023/10/16	117	11.56	36	11.76	11.50	81	10,271	0.79%	大買/
2023/10/13	0	0.00	25.1	11.15	11.15	-25.1	8,274	-0.30%
2023/10/12	0.1	10.20	4	10.10	10.15	-3.9	7,947	-0.05%
2023/10/11	5	10.08	3	10.25	10.05	2	7,984	0.03%
2023/10/06	0	10.40	10	10.45	10.35	-10	7,902	-0.13%
2023/10/05	0	0.00	5	10.40	10.35	-5	7,987	-0.06%
2023/10/04	2	10.40	5	10.55	10.40	-3	8,263	-0.04%
2023/10/03	0	0.00	2	10.80	10.65	-2	8,435	-0.02%
2023/10/02	0.2	10.80	0	0.00	10.70	0.2	8,479	0.00%
2023/09/28	0	0.00	3	10.83	10.85	-3	8,486	-0.04%
2023/09/27	4	10.79	4	10.85	10.70	0	8,568	0.00%
2023/09/26	2	10.65	7.1	10.66	10.65	-5.1	8,654	-0.06%
2023/09/25	0	0.00	0.1	10.55	10.55	-0.1	8,588	0.00%
2023/09/22	2	10.20	0	0.00	10.15	2	8,432	0.02%
2023/09/20	0	0.00	1	10.30	10.15	-1	8,516	-0.01%
2023/09/14	0	0.00	10	10.15	10.15	-10	9,090	-0.11%
2023/09/13	0	10.15	0	0.00	10.20	0	9,227	0.00%
2023/09/11	1	10.15	0	0.00	10.10	1	9,656	0.01%
2023/09/08	0	0.00	1	10.15	10.15	-1	9,926	-0.01%
2023/09/07	0.2	10.25	3	10.22	10.15	-2.8	10,449	-0.03%
2023/09/01	0	0.00	2	10.20	10.25	-2	12,849	-0.02%
2023/08/30	0	9.99	0	0.00	10.00	0	14,946	0.00%
2023/08/25	1	9.98	0	0.00	9.94	1	19,333	0.01%
2023/08/24	0.1	10.00	0	9.99	9.94	0.1	19,610	0.00%
2023/08/23	1	10.00	2	9.98	10.00	-1	19,664	-0.01%
2023/08/22	30.1	9.97	30	9.86	9.86	0.1	19,766	0.00%
2023/08/21	20.1	9.99	20	9.98	9.98	0.1	19,727	0.00%
2023/08/18	30.1	9.97	33	10.00	9.99	-2.9	19,827	-0.01%
2023/08/17	0	0.00	3	9.99	10.05	-3	19,946	-0.02%
2023/08/16	1	9.95	0	0.00	9.99	1	20,106	0.00%
2023/08/15	0	0.00	4	9.97	10.05	-4	20,136	-0.02%
2023/08/14	12	9.80	0	0.00	9.73	12	20,272	0.06%
2023/08/10	44	10.00	30.2	9.98	9.98	13.8	20,361	0.07%
2023/08/09	3	10.20	0	0.00	10.10	3	20,352	0.01%
2023/08/07	6	10.15	0	0.00	10.25	6	20,632	0.03%
2023/08/02	0	10.30	6	10.22	10.10	-6	20,711	-0.03%
2023/07/31	0	0.00	17	10.09	10.05	-17	20,887	-0.08%
2023/07/28	2	10.00	21	10.05	10.00	-19	20,896	-0.09%
2023/07/27	0.1	9.93	1	10.05	10.05	-1	20,931	0.00%
2023/07/26	31	9.91	43	9.86	9.85	-12	20,931	-0.06%
2023/07/25	2	9.89	0	0.00	9.90	2	21,056	0.01%
2023/07/24	69	9.90	76	9.92	9.92	-7	21,084	-0.03%
2023/07/21	4	10.13	0	0.00	10.10	4	21,144	0.02%
2023/07/20	0	0.00	5	10.67	10.40	-5	21,338	-0.02%
2023/07/19	0	0.00	5	11.19	11.10	-5	21,033	-0.02%
2023/07/18	41	11.24	30	11.05	11.05	11	21,439	0.05%
2023/07/17	36	11.31	30	11.40	11.40	6	21,357	0.03%
2023/07/14	0	0.00	1	11.30	11.25	-1	21,842	0.00%
2023/07/13	31	11.25	30	11.20	11.20	1	22,637	0.00%
2023/07/12	1	11.30	21.4	11.35	11.25	-20.4	23,698	-0.09%
2023/07/11	13	11.31	0	0.00	11.40	13	25,030	0.05%
2023/07/07	40	11.10	44	11.15	11.15	-4	28,977	-0.01%
2023/07/06	10	11.26	8.5	11.33	11.30	1.6	29,222	0.01%
2023/07/05	7	11.39	0	11.35	11.30	7	29,110	0.02%
2023/07/04	34	11.15	36	11.12	11.10	-2	28,899	-0.01%
2023/06/30	5	11.15	0	0.00	11.10	5	28,511	0.02%
2023/06/29	20	11.00	23	11.09	11.10	-3	28,513	-0.01%
2023/06/28	1	10.95	1	11.00	10.95	0	28,445	0.00%
2023/06/27	51	11.12	40	10.90	10.95	11	28,408	0.04%
2023/06/21	2	11.20	0	0.00	11.25	2	28,099	0.01%
2023/06/20	43	11.15	40	11.15	11.15	3	27,961	0.01%
2023/06/19	5	11.24	0	0.00	11.20	5	27,838	0.02%
2023/06/16	0.1	11.30	0	0.00	11.25	0.1	27,719	0.00%
2023/06/15	22	11.20	0	0.00	11.20	22	27,555	0.08%
2023/06/14	1	11.25	3	11.32	11.20	-2	27,349	-0.01%
2023/06/13	31	11.28	130	11.46	11.40	-99	27,144	-0.36%	大賣/
2023/06/12	3	11.52	16.5	11.60	11.55	-13.5	26,812	-0.05%
2023/06/09	112	11.48	22	11.51	11.50	90	26,535	0.34%	大買/
2023/06/08	4	11.26	12	11.35	11.25	-8	25,848	-0.03%
2023/06/07	119	11.45	50	11.50	11.35	69	25,447	0.27%	大買/
2023/06/06	11	11.50	26.1	11.54	11.60	-15.1	24,502	-0.06%
2023/06/05	75	11.41	2	11.60	11.50	73	23,277	0.31%
2023/06/02	2	11.43	2	11.35	11.20	0	22,239	0.00%
2023/06/01	49.3	11.26	51	11.34	11.30	-1.7	21,415	-0.01%
2023/05/31	6	11.09	91.6	11.27	11.45	-85.6	19,741	-0.43%
2023/05/30	3	10.17	18	10.35	10.45	-15	17,801	-0.08%
2023/05/29	4	10.23	2	10.28	10.25	2	17,529	0.01%
2023/05/26	54	10.30	50	10.20	10.20	4	17,501	0.02%
2023/05/25	50.1	10.30	51	10.35	10.35	-0.9	17,385	-0.01%
2023/05/24	72	10.32	53	10.40	10.40	19	17,345	0.11%
2023/05/23	3	10.45	2	10.68	10.45	1	17,232	0.01%
2023/05/22	3	10.60	8	10.53	10.60	-5	17,093	-0.03%
2023/05/19	51	10.35	50	10.35	10.35	1	16,872	0.01%
2023/05/18	0	0.00	8.1	10.45	10.40	-8.1	16,782	-0.05%
2023/05/17	1	10.25	0	0.00	10.30	1	16,517	0.01%
2023/05/16	33	10.11	36	10.35	10.35	-3	16,373	-0.02%
2023/05/15	37	10.14	31	10.15	10.15	6	16,191	0.04%
2023/05/12	0	10.15	1	10.25	10.25	-1	16,091	-0.01%
2023/05/11	60	10.31	51	10.10	10.10	9	16,037	0.06%
2023/05/10	32	10.35	32	10.45	10.45	0	15,793	0.00%
2023/05/09	8.2	10.33	0	0.00	10.30	8.2	15,701	0.05%
2023/05/08	11	10.40	1	10.55	10.40	10	15,613	0.06%
2023/05/05	3	10.40	4	10.56	10.50	-1	15,587	-0.01%
2023/05/04	2	10.35	1	10.45	10.40	1	15,334	0.01%
2023/05/03	9	10.39	3	10.45	10.35	6	15,248	0.04%
2023/05/02	16	10.37	4	10.44	10.35	12	15,154	0.08%
2023/04/28	1	10.35	6	10.49	10.45	-5	15,050	-0.03%
2023/04/27	4	10.21	2	10.25	10.25	2	14,811	0.01%
2023/04/26	4	10.18	17	10.20	10.30	-13	14,661	-0.09%
2023/04/25	32	10.10	0	0.00	10.05	32	14,337	0.22%
2023/04/24	1	10.35	2	10.35	10.35	-1	13,900	-0.01%
2023/04/21	6	10.38	1	10.35	10.15	5	13,650	0.04%
2023/04/20	23.1	10.61	10	10.55	10.40	13.1	12,939	0.10%
2023/04/19	5.3	10.59	1	10.60	10.55	4.3	12,420	0.03%
2023/04/18	15	10.91	1	10.85	10.85	14	11,589	0.12%
2023/04/17	1.5	11.08	33	11.14	11.30	-31.5	10,708	-0.29%
2023/04/14	16.1	10.83	26	10.80	10.80	-9.9	9,511	-0.10%
2023/04/13	69.5	11.16	79.1	11.25	11.15	-9.6	8,058	-0.12%
2023/04/12	5.1	10.05	101.4	10.21	10.60	-96.3	4,749	-2.03%	大賣/
2023/04/11	3	9.47	10.2	9.57	9.65	-7.2	3,528	-0.20%
2023/04/10	6.1	9.26	1	9.27	9.26	5.1	3,173	0.16%
2023/04/06	0	0.00	0	9.28	9.26	0	3,132	0.00%
2023/03/31	10	9.24	5	9.25	9.26	5	3,061	0.16%
2023/03/30	3	9.21	0	0.00	9.22	3	2,984	0.10%
2023/03/29	0	9.14	0	0.00	9.17	0	2,909	0.00%
2023/03/28	4	9.10	0	0.00	9.10	4	2,902	0.14%
2023/03/27	0	9.12	0	0.00	9.13	0	2,873	0.00%
2023/03/24	1	9.13	0	0.00	9.14	1	2,866	0.03%
2023/03/22	1	9.22	10	9.25	9.24	-9	2,791	-0.32%
2023/03/20	0	9.17	1	9.19	9.18	-1	2,736	-0.04%
2023/03/16	14	9.09	8	9.10	9.01	6	2,713	0.22%
2023/03/15	7	9.05	13	9.20	9.07	-6	2,623	-0.23%
2023/03/14	3	8.98	13	8.97	8.94	-10	2,458	-0.41%
2023/03/13	2.1	8.65	0	0.00	8.69	2.1	2,228	0.09%
2023/03/07	0	0.00	5	8.84	8.84	-5	2,306	-0.22%
2023/03/02	0	0.00	5	8.74	8.74	-5	2,314	-0.22%
2023/03/01	0.1	8.75	10	8.74	8.69	-9.9	2,317	-0.43%
2023/02/24	1	8.68	2	8.81	8.81	-1	2,289	-0.04%
2023/02/23	10.1	8.82	0	0.00	8.79	10.1	2,235	0.45%
2023/02/21	0	0.00	0	8.68	8.74	0	2,183	0.00%
2023/02/17	0	8.60	0	0.00	8.58	0	2,220	0.00%
2023/02/15	2	8.52	3	8.53	8.51	-1	2,261	-0.04%
2023/02/14	1	8.57	0	0.00	8.57	1	2,252	0.04%
2023/02/09	1	8.65	0	0.00	8.65	1	2,237	0.04%
2023/02/08	0	0.00	29	8.68	8.73	-29	2,241	-1.29%
2023/02/07	10	8.65	20	8.63	8.65	-10	2,200	-0.45%
2023/02/06	2	8.57	36	8.54	8.61	-34	2,204	-1.54%
2023/02/03	0	0.00	15	8.59	8.60	-15	2,185	-0.69%
2023/02/01	15	8.44	2	8.48	8.48	13	2,125	0.61%
2023/01/30	1.3	8.30	0	0.00	8.33	1.3	2,109	0.06%
2023/01/13	0	0.00	5	8.31	8.27	-5	2,169	-0.23%
2023/01/05	0	0.00	5	8.18	8.18	-5	2,639	-0.19%
2023/01/04	0	0.00	8.3	8.13	8.16	-8.3	2,686	-0.31%
2022/12/30	0	0.00	5	8.12	8.14	-5	2,748	-0.18%
2022/12/29	1	8.11	3	8.11	8.12	-2	2,774	-0.07%
2022/12/28	4	8.19	0	0.00	8.18	4	2,801	0.14%
2022/12/27	0	0.00	3	8.25	8.25	-3	2,813	-0.11%
2022/12/26	3	8.23	0	0.00	8.23	3	2,837	0.11%
2022/12/23	0.1	8.31	0.2	8.28	8.25	-0.1	2,863	0.00%
2022/12/22	0	0.00	5	8.33	8.29	-5	2,920	-0.17%
2022/12/21	0	0.00	5	8.31	8.29	-5	2,984	-0.17%
2022/12/20	3	8.28	3	8.24	8.26	0	3,035	0.00%
2022/12/19	8	8.34	7	8.38	8.34	1	3,110	0.03%
2022/12/16	5	8.39	0	0.00	8.36	5	3,166	0.16%
2022/12/15	3	8.50	3	8.52	8.49	0	3,236	0.00%
2022/12/14	11	8.50	2.2	8.51	8.51	8.8	3,393	0.26%
2022/12/06	1.1	8.27	0	0.00	8.22	1.1	3,529	0.03%
2022/11/30	1	8.31	0	0.00	8.27	1	3,507	0.03%
2022/11/24	0	0.00	2	8.17	8.19	-2	3,480	-0.06%
2022/11/21	0.1	8.10	0	0.00	8.06	0.1	3,549	0.00%
2022/11/07	0	0.00	2	8.18	8.18	-2	3,834	-0.05%
2022/11/01	2	8.05	0	0.00	8.04	2	3,842	0.05%
2022/10/31	0	0.00	20	7.98	7.99	-20	3,834	-0.52%
2022/10/28	0.1	7.90	0	0.00	7.91	0.1	3,850	0.00%
2022/10/26	12	7.77	2	7.80	7.75	10	3,874	0.26%
2022/10/25	0.1	7.77	0	0.00	7.71	0.1	3,915	0.00%
2022/10/21	0	0.00	5	7.70	7.69	-5	3,904	-0.13%
2022/10/18	0.1	7.78	3	7.80	7.85	-2.9	3,666	-0.08%
2022/10/17	20	7.68	0	0.00	7.68	20	3,626	0.55%
2022/10/14	4	7.64	4	7.71	7.62	0	3,589	0.00%
2022/10/13	9.3	7.65	0	0.00	7.55	9.3	3,534	0.26%
2022/10/12	5	7.94	0	0.00	7.93	5	3,427	0.15%
2022/10/11	6	8.00	0	0.00	7.99	6	3,392	0.18%
2022/10/05	3	8.11	0	0.00	8.05	3	3,366	0.09%
2022/10/03	1	8.01	0	0.00	8.01	1	3,349	0.03%
2022/09/30	3	7.98	0	0.00	8.14	3	3,347	0.09%
2022/09/29	0	7.99	1	8.06	8.05	-1	3,316	-0.03%
2022/09/28	3	7.95	0	0.00	7.91	3	3,283	0.09%
2022/09/27	2.1	7.97	0	0.00	8.03	2.1	3,241	0.06%
2022/09/26	1.6	8.08	0	0.00	8.05	1.6	3,206	0.05%
2022/09/23	4.7	8.36	2	8.37	8.35	2.7	3,175	0.08%
2022/09/22	3.2	8.46	10	8.44	8.48	-6.8	3,142	-0.22%
2022/09/21	23	9.02	10	9.01	9.00	13	3,060	0.42%
2022/09/20	7.6	9.07	0	0.00	9.07	7.6	2,906	0.26%
2022/09/19	2	9.11	0	0.00	9.06	2	2,880	0.07%
2022/09/16	1.2	9.08	0	0.00	9.06	1.2	2,855	0.04%
2022/09/13	0.1	9.22	0	0.00	9.23	0.1	2,818	0.00%
2022/09/08	5.1	9.19	0	0.00	9.18	5.1	2,917	0.17%
2022/09/07	4	9.10	0	0.00	9.08	4	2,921	0.14%
2022/09/05	3.1	9.25	3	9.24	9.20	0.1	2,948	0.00%
2022/09/02	8.2	9.29	4	9.23	9.20	4.2	3,010	0.14%
2022/08/29	0	0.00	2	9.25	9.29	-2	2,980	-0.07%
2022/08/25	0.1	9.32	0	0.00	9.33	0.1	2,958	0.00%
2022/08/24	7	9.38	0	0.00	9.35	7	2,974	0.24%
2022/08/19	3	9.28	0	0.00	9.28	3	2,920	0.10%
2022/08/17	1	9.20	0	0.00	9.19	1	2,880	0.03%
2022/08/16	0.1	9.15	1	9.12	9.13	-0.9	2,865	-0.03%
2022/08/15	0	0.00	0	9.15	9.15	0	2,852	0.00%
2022/08/11	4	9.03	0	0.00	9.03	4	2,815	0.14%
2022/08/10	0.1	8.96	0	0.00	8.92	0.1	2,819	0.00%
2022/08/08	0.1	8.90	3	8.90	8.92	-3	2,858	-0.10%
2022/08/05	0.2	8.90	0	0.00	8.90	0.2	2,886	0.01%
2022/07/29	1	8.83	0	0.00	8.83	1	3,103	0.03%
2022/07/26	0	0.00	1	8.77	8.75	-1	3,204	-0.03%
2022/07/25	0	0.00	3	8.73	8.74	-3	3,241	-0.09%
2022/07/21	1	8.67	6	8.70	8.73	-5	3,375	-0.15%
2022/07/20	6	8.77	1	8.81	8.66	5	3,439	0.15%
2022/07/19	0	8.87	0	0.00	8.72	0	3,533	0.00%
2022/07/18	1	8.71	0	0.00	8.67	1	3,579	0.03%
2022/07/14	0	8.64	0	0.00	8.67	0	3,710	0.00%
2022/07/13	0	0.00	1	8.54	8.58	-1	3,803	-0.03%
2022/07/12	1	8.42	4	8.38	8.37	-3	4,031	-0.07%
2022/07/08	0	8.63	5	8.63	8.61	-5	4,448	-0.11%
2022/07/07	0	0.00	1	8.52	8.52	-1	4,508	-0.02%
2022/07/06	1.1	8.52	0	0.00	8.48	1.1	4,649	0.02%
2022/07/05	2	8.51	1	8.51	8.61	1	4,827	0.02%
2022/07/04	1	8.47	2	8.56	8.47	-1	5,170	-0.02%
2022/07/01	1	8.46	1	8.62	8.46	0	5,674	0.00%
2022/06/30	1	8.67	0	0.00	8.66	1	5,937	0.02%
2022/06/27	0	0.00	1	8.82	8.84	-1	6,747	-0.01%
2022/06/24	1	8.65	1	8.71	8.75	0	7,062	0.00%
2022/06/23	1	8.55	0	0.00	8.59	1	7,309	0.01%
2022/06/22	0.1	8.59	0	0.00	8.60	0.1	7,522	0.00%
2022/06/21	1.2	8.68	1	8.72	8.73	0.2	7,737	0.00%
2022/06/20	1.2	8.71	80	8.79	8.55	-78.8	8,247	-0.96%
2022/06/17	4	8.81	0	0.00	8.83	4	8,829	0.05%
2022/06/16	0.1	9.00	0	0.00	8.89	0.1	9,012	0.00%
2022/06/15	0.6	9.01	0	0.00	8.96	0.6	9,296	0.01%
2022/06/14	4	8.86	0	0.00	8.97	4	9,507	0.04%
2022/06/13	5.1	8.98	1	8.96	8.95	4.1	9,884	0.04%
2022/06/10	7	9.12	0	0.00	9.11	7	9,826	0.07%
2022/06/07	0	9.26	0	0.00	9.22	0	9,938	0.00%
2022/06/06	2	9.23	0	0.00	9.26	2	9,943	0.02%
2022/06/01	0	0.00	2	9.31	9.25	-2	10,022	-0.02%
2022/05/31	1	9.24	4	9.26	9.24	-3	9,973	-0.03%
2022/05/30	0	0.00	9	9.22	9.24	-9	9,942	-0.09%
2022/05/27	0	9.15	0	0.00	9.16	0	9,906	0.00%
2022/05/26	0	0.00	2	9.17	9.11	-2	9,917	-0.02%
2022/05/25	3.4	9.09	0	0.00	9.11	3.4	9,930	0.03%
2022/05/24	1	9.17	0	0.00	9.05	1	9,992	0.01%
2022/05/23	5	9.15	0	0.00	9.13	5	9,977	0.05%
2022/05/20	0.1	9.19	2	9.16	9.13	-1.9	10,016	-0.02%
2022/05/19	10	9.02	8	9.08	9.08	2	10,052	0.02%
2022/05/17	6	9.05	16	9.06	9.06	-10	10,030	-0.10%
2022/05/13	2	9.00	0	0.00	9.04	2	10,025	0.02%
2022/05/12	2	8.98	3	8.91	8.91	-1	10,052	-0.01%
2022/05/11	4	9.03	2	9.05	9.06	2	9,985	0.02%
2022/05/10	0	0.00	5	9.14	9.16	-5	9,968	-0.05%
2022/05/09	12	9.06	4	9.05	9.03	8	10,000	0.08%
2022/05/05	1	9.60	10	9.61	9.55	-9	9,954	-0.09%
2022/05/04	1	9.52	0	0.00	9.55	1	9,956	0.01%
2022/05/03	0	0.00	32	9.46	9.47	-32	10,018	-0.32%
2022/04/29	0	0.00	8	9.58	9.55	-8	10,041	-0.08%
2022/04/28	0.1	9.50	0	0.00	9.51	0.1	10,089	0.00%
2022/04/27	5	9.25	20	9.30	9.35	-15	10,096	-0.15%
2022/04/26	2	9.49	0	0.00	9.49	2	10,025	0.02%
2022/04/25	0	0.00	1	9.65	9.60	-1	10,074	-0.01%
2022/04/22	0	0.00	1.4	9.79	9.87	-1.4	10,211	-0.01%
2022/04/21	3	9.71	2	9.77	9.77	1	10,310	0.01%
2022/04/20	10	9.60	0	0.00	9.62	10	10,489	0.10%
2022/04/19	0	0.00	1	9.67	9.73	-1	10,533	-0.01%
2022/04/18	6	9.60	65	9.70	9.59	-59	10,461	-0.56%
2022/04/15	10	9.99	7	9.99	9.94	3	10,222	0.03%
2022/04/14	19	10.13	5.1	10.20	10.05	14	10,123	0.14%
2022/04/13	4	10.04	2	10.00	10.00	2	9,836	0.02%
2022/04/12	10	10.00	1	10.00	10.05	9	9,793	0.09%
2022/04/11	32	10.11	2	10.10	10.10	30	9,679	0.31%
2022/04/08	9	10.20	13	10.17	10.35	-4	9,514	-0.04%
2022/04/07	5	10.25	5.2	10.00	9.96	-0.2	9,246	0.00%
2022/04/06	121	10.47	0	0.00	10.50	121	8,898	1.36%	大買/鉅額交易
2022/04/01	27	10.40	42	10.25	10.35	-15	8,592	-0.17%
2022/03/31	173	10.10	55	10.05	10.05	118	8,145	1.45%	大買/鉅額交易
2022/03/30	10	10.00	2	9.99	10.00	8	7,978	0.10%
2022/03/29	54	10.10	4.7	9.97	9.92	49.3	7,810	0.63%
2022/03/28	6	10.10	7.7	10.02	10.10	-1.7	7,491	-0.02%
2022/03/25	2	10.00	1	9.97	9.95	1	7,206	0.01%
2022/03/24	12	9.97	168	9.95	9.92	-156	6,972	-2.24%	大賣/鉅額交易
2022/03/23	35.2	9.90	36	10.00	9.84	-0.8	6,748	-0.01%
2022/03/22	52	9.78	124	9.70	9.93	-72	6,242	-1.15%	大賣/
2022/03/21	77	9.41	0	0.00	9.45	77	5,578	1.38%
2022/03/18	60	9.37	62	9.31	9.43	-2	5,365	-0.04%
2022/03/17	60	9.25	4	9.27	9.21	56	5,096	1.10%
2022/03/16	10.4	9.16	0	0.00	9.16	10.4	4,895	0.21%
2022/03/14	0	9.01	0	0.00	9.04	0	4,482	0.00%
2022/03/11	0	8.83	0	0.00	8.88	0	4,409	0.00%
2022/03/10	0.1	8.80	0	8.83	8.81	0	4,398	0.00%
2022/03/08	5	8.66	7	8.73	8.62	-2	4,394	-0.05%
2022/03/07	0	0.00	0	8.74	8.74	0	4,350	0.00%
2022/03/04	0.4	8.96	0	0.00	8.92	0.4	4,324	0.01%
2022/03/02	2.3	8.95	0	0.00	8.94	2.3	4,497	0.05%
2022/03/01	0.1	8.92	0	0.00	8.95	0.1	4,520	0.00%
2022/02/25	1.2	8.80	0	0.00	8.82	1.2	4,520	0.03%
2022/02/23	0	0.00	5	8.96	8.96	-5	4,488	-0.11%
2022/02/22	0	0.00	1	8.95	8.97	-1	4,553	-0.02%
2022/02/21	0	0.00	1	9.08	9.06	-1	4,643	-0.02%
2022/02/17	1	9.07	0	0.00	9.01	1	4,684	0.02%
2022/02/15	1	9.00	0	0.00	8.97	1	4,826	0.02%
2022/02/14	20	9.03	1	9.03	9.02	19	4,875	0.39%
2022/02/09	0	0.00	2	9.08	9.14	-2	5,533	-0.04%
2022/02/08	0	0.00	1	9.05	9.09	-1	6,118	-0.02%
2022/02/07	0.7	8.97	0	0.00	8.97	0.7	6,221	0.01%
2022/01/26	2.4	8.79	0	0.00	8.77	2.4	6,277	0.04%
2022/01/25	3	8.72	0	0.00	8.80	3	6,280	0.05%
2022/01/20	0	0.00	30	9.09	9.14	-30	6,118	-0.49%
2022/01/17	13.2	9.13	2	9.36	9.14	11.2	5,960	0.19%
2022/01/14	0	0.00	3	9.20	9.19	-3	5,781	-0.05%
2022/01/13	2	9.20	3	9.19	9.18	-1	5,749	-0.02%
2022/01/12	1	9.05	0	0.00	9.05	1	5,542	0.02%
2022/01/11	0.6	8.93	0	0.00	8.92	0.6	5,476	0.01%
2022/01/10	0.1	8.95	1	8.95	8.92	-0.9	5,469	-0.02%
2022/01/06	0.2	8.98	0	0.00	8.96	0.2	5,450	0.00%
2022/01/03	0	9.06	0	0.00	8.97	0	5,519	0.00%
2021/12/30	1	9.03	2	9.13	9.06	-1	5,507	-0.02%
2021/12/29	10	9.04	4	9.03	9.07	6	5,467	0.11%
2021/12/27	0	8.89	4	8.94	8.92	-4	5,360	-0.07%
2021/12/24	0	0.00	8	8.86	8.88	-8	5,362	-0.15%
2021/12/23	10	8.83	0	0.00	8.85	10	5,377	0.19%
2021/12/22	15	8.83	0	0.00	8.83	15	5,383	0.28%
2021/12/17	1.1	8.89	1	8.85	8.87	0.1	5,455	0.00%
2021/12/14	0.1	8.85	0	0.00	8.78	0.1	5,678	0.00%
2021/12/13	6	8.83	0	0.00	8.89	6	5,754	0.10%
2021/12/08	1	8.87	20	8.91	8.85	-19	6,237	-0.30%
2021/12/07	1	8.83	1	8.83	8.86	0	6,252	0.00%
2021/12/06	22	8.79	0	0.00	8.79	22	6,230	0.35%
2021/12/03	0	0.00	2	8.84	8.78	-2	6,265	-0.03%
2021/11/30	2	8.77	0	0.00	8.77	2	6,364	0.03%
2021/11/29	5	8.72	61	8.65	8.77	-56	6,390	-0.88%
2021/11/26	54	8.93	0	0.00	8.88	54	6,453	0.84%
2021/11/25	2	9.03	2	9.06	9.07	0	6,471	0.00%
2021/11/24	0	0.00	12	9.04	9.03	-12	6,625	-0.18%
2021/11/22	0	0.00	1	9.08	9.08	-1	6,615	-0.02%
2021/11/19	0	0.00	7	9.11	9.12	-7	6,676	-0.10%
2021/11/18	2	9.09	8	9.15	9.12	-6	6,635	-0.09%
2021/11/16	3	8.95	0	0.00	8.95	3	6,510	0.05%
2021/11/15	7.3	8.95	0	0.00	8.94	7.3	6,501	0.11%
2021/11/12	0	0.00	80	9.10	9.08	-80	6,443	-1.24%
2021/11/10	2	9.14	6	9.18	9.13	-4	6,443	-0.06%
2021/11/09	14	9.07	30	9.17	9.07	-16	6,288	-0.25%
2021/11/08	6	9.20	11	9.16	9.15	-5	6,103	-0.08%
2021/11/05	16.1	9.36	12	9.20	9.39	4.1	5,776	0.07%
2021/11/04	5	8.99	15.5	9.01	9.01	-10.5	5,229	-0.20%
2021/11/03	11	8.78	8	8.88	8.91	3	5,085	0.06%
2021/11/02	0	0.00	2	8.89	8.80	-2	5,014	-0.04%
2021/11/01	0	0.00	1	8.87	8.88	-1	5,087	-0.02%
2021/10/28	0	0.00	2	8.81	8.83	-2	5,142	-0.04%
2021/10/27	0.4	8.78	0	0.00	8.77	0.4	5,165	0.01%
2021/10/26	2	8.77	0	0.00	8.76	2	5,186	0.04%
2021/10/25	1	8.72	0	0.00	8.76	1	5,189	0.02%
2021/10/22	11	8.88	0	0.00	8.83	11	5,213	0.21%
2021/10/21	2	8.84	2	8.81	9.04	0	5,193	0.00%
2021/10/15	10	8.64	0	0.00	8.58	10	5,459	0.18%
2021/10/13	1	8.55	3	8.54	8.55	-2	5,578	-0.04%
2021/10/12	0	0.00	2	8.60	8.57	-2	5,670	-0.04%
2021/10/08	10	8.44	0	0.00	8.48	10	5,674	0.18%
2021/10/06	7	8.29	0	0.00	8.25	7	5,905	0.12%
2021/10/01	11.1	8.57	0	0.00	8.53	11.1	6,069	0.18%
2021/09/27	2	8.68	0	0.00	8.70	2	6,439	0.03%
2021/09/24	3	8.59	0	0.00	8.59	3	6,635	0.05%
2021/09/23	2.1	8.64	20	8.57	8.58	-17.9	6,714	-0.27%
2021/09/22	2.3	8.64	0	0.00	8.64	2.3	6,740	0.03%
2021/09/17	10	9.02	14	9.08	9.08	-4	6,739	-0.06%
2021/09/16	11	9.02	0	0.00	9.03	11	6,737	0.16%
2021/09/14	0	0.00	15	9.05	9.08	-15	6,816	-0.22%
2021/09/13	29	9.07	25	9.10	9.11	4	6,740	0.06%
2021/09/10	1	8.94	2.1	8.95	8.96	-1.1	6,525	-0.02%
2021/09/09	0	0.00	12	8.84	8.84	-12	6,543	-0.18%
2021/09/08	2	8.85	0	0.00	8.83	2	6,607	0.03%
2021/09/03	0	0.00	5	8.95	8.91	-5	6,667	-0.07%
2021/09/01	10	8.96	0	0.00	8.95	10	6,683	0.15%
2021/08/31	0	0.00	2	8.99	8.98	-2	6,581	-0.03%
2021/08/30	10	8.82	0	0.00	8.92	10	6,577	0.15%
2021/08/27	10	8.75	3	8.67	8.74	7	6,514	0.11%
2021/08/26	12	8.66	0	0.00	8.66	12	6,702	0.18%
2021/08/23	0	0.00	4	8.33	8.45	-4	7,014	-0.06%
2021/08/19	9	8.42	0	0.00	8.32	9	7,253	0.12%
2021/08/18	1	8.37	1	8.40	8.51	0	7,494	0.00%
2021/08/17	0.2	8.51	0	8.65	8.46	0.2	7,572	0.00%
2021/08/13	4	8.81	0	0.00	8.80	4	7,637	0.05%
2021/08/06	4	8.89	0	0.00	8.88	4	8,959	0.04%
2021/08/05	6	8.92	0	0.00	8.89	6	9,344	0.06%
2021/08/04	6	8.90	0	0.00	8.88	6	10,142	0.06%
2021/08/03	2.2	8.89	5	8.80	8.88	-2.8	10,686	-0.03%
2021/08/02	0.1	8.75	0	0.00	8.78	0.1	10,861	0.00%
2021/07/30	1	8.73	0	0.00	8.71	1	11,124	0.01%
2021/07/28	3	8.70	0	0.00	8.74	3	11,760	0.03%
2021/07/27	10.1	8.90	0	0.00	8.86	10.1	12,590	0.08%
2021/07/26	5	8.88	0	0.00	8.89	5	13,105	0.04%
2021/07/23	5	8.74	2	8.79	8.90	3	14,266	0.02%
2021/07/22	0	0.00	30	8.74	8.63	-30	14,785	-0.20%
2021/07/21	27.1	8.67	0	0.00	8.65	27.1	15,431	0.18%
2021/07/20	7	8.81	2	8.88	8.80	5	16,210	0.03%
2021/07/19	4	8.90	3	8.97	8.91	1	18,742	0.01%
2021/07/16	0	0.00	42	8.94	8.90	-42	21,815	-0.19%
2021/07/15	1	8.82	0	0.00	8.86	1	22,189	0.00%
2021/07/14	4	8.72	2	8.76	8.75	2	23,180	0.01%
2021/07/13	23.1	8.89	1	8.96	8.85	22.1	23,790	0.09%
2021/07/12	17.1	8.97	2	8.96	8.96	15.1	23,872	0.06%
2021/07/09	37	9.00	0	0.00	8.97	37	24,263	0.15%
2021/07/08	43.9	9.05	0	0.00	9.05	43.9	24,433	0.18%
2021/07/07	23	9.10	4	9.12	9.04	19	24,871	0.08%
2021/07/06	0	0.00	7	9.07	9.06	-7	25,186	-0.03%
2021/07/05	9.1	9.01	16	9.10	9.04	-6.9	25,312	-0.03%
2021/07/02	17	9.08	5	9.11	9.01	12	25,414	0.05%
2021/07/01	23	9.02	87	9.04	9.00	-64	25,368	-0.25%
2021/06/30	29	8.97	1	8.99	8.94	28	25,199	0.11%
2021/06/29	9	8.92	0	0.00	8.90	9	25,170	0.04%
2021/06/28	0	0.00	50	9.00	8.99	-50	25,123	-0.20%
2021/06/25	54	9.07	3	9.18	9.03	51	25,133	0.20%
2021/06/24	1	9.15	2	9.13	9.14	-1	25,110	0.00%
2021/06/23	3	9.00	0	0.00	9.00	3	25,005	0.01%
2021/06/22	4	8.98	0	0.00	8.97	4	25,009	0.02%
2021/06/21	0	0.00	5	8.89	8.89	-5	25,125	-0.02%
2021/06/18	3	9.07	0	0.00	9.02	3	25,169	0.01%
2021/06/16	1	9.07	0	0.00	9.06	1	25,458	0.00%
2021/06/15	3	9.10	5	9.05	9.07	-2	25,985	-0.01%
2021/06/11	2	9.01	0	9.00	9.00	2	25,989	0.01%
2021/06/10	30	8.97	2	9.07	8.98	28	26,001	0.11%
2021/06/09	2	9.02	0	0.00	9.02	2	25,990	0.01%
2021/06/08	3	9.08	10	9.08	9.07	-7	25,997	-0.03%
2021/06/07	18	9.08	36	9.14	9.06	-18	26,055	-0.07%
2021/06/04	8	9.27	5	9.36	9.20	3	25,989	0.01%
2021/06/02	0	0.00	10	9.17	9.18	-10	25,793	-0.04%
2021/06/01	5	9.02	0	0.00	9.04	5	25,615	0.02%
2021/05/31	0	0.00	1	8.98	9.00	-1	25,654	0.00%
2021/05/28	10	9.01	12	9.06	9.01	-2	25,598	-0.01%
2021/05/27	11	8.94	0	0.00	8.91	11	25,503	0.04%
2021/05/26	3	8.91	10	8.88	8.93	-7	25,520	-0.03%
2021/05/24	0	0.00	5	9.01	8.96	-5	25,310	-0.02%
2021/05/21	2	8.93	0	0.00	8.92	2	25,371	0.01%
2021/05/20	8	8.80	2	8.95	8.77	6	25,376	0.02%
2021/05/19	0	0.00	3	8.80	8.88	-3	25,292	-0.01%
2021/05/18	4	8.66	10	8.77	8.77	-6	25,200	-0.02%
2021/05/17	7	8.23	0	0.00	8.04	7	25,059	0.03%
2021/05/14	19	8.98	3	8.80	8.92	16	24,531	0.07%
2021/05/13	13	8.93	0	0.00	8.95	13	24,282	0.05%
2021/05/12	14	9.44	1	9.24	9.15	13	23,904	0.05%
2021/05/11	61	10.20	73	10.15	10.05	-12	23,032	-0.05%
2021/05/10	0	0.00	4	10.43	10.45	-4	22,545	-0.02%
2021/05/07	6	10.25	65	10.17	10.25	-59	22,474	-0.26%
2021/05/06	18	10.19	2	10.35	10.20	16	22,267	0.07%
2021/05/05	44	10.29	59	10.21	10.15	-15	21,959	-0.07%
2021/05/04	19	10.08	12	9.96	9.98	7	21,897	0.03%
2021/05/03	69	10.70	31	10.43	10.40	38	21,130	0.18%
2021/04/29	30	10.88	103	10.88	10.80	-73	20,756	-0.35%	大賣/
2021/04/28	86	10.42	64	10.42	10.55	22	19,900	0.11%
2021/04/27	88	10.56	19	10.58	10.45	69	19,460	0.35%
2021/04/26	87	10.70	43	10.70	10.65	44	19,166	0.23%
2021/04/23	280.1	11.40	202	11.30	11.05	78.1	18,381	0.43%	大買/大賣/
2021/04/22	175.1	10.94	150.1	10.79	11.10	25.1	16,093	0.16%	大買/大賣/
2021/04/21	41.1	10.07	33	10.01	10.10	8.1	13,194	0.06%
2021/04/20	117	10.07	28	10.03	10.10	89	12,851	0.69%	大買/
2021/04/19	24.1	9.87	27	9.82	9.90	-2.9	12,155	-0.02%
2021/04/16	10	9.46	9	9.47	9.51	1	11,828	0.01%
2021/04/15	2	9.48	6	9.53	9.51	-4	11,929	-0.03%
2021/04/14	2	9.23	9	9.28	9.28	-7	11,754	-0.06%
2021/04/13	22.6	9.36	32	9.25	9.18	-9.4	12,099	-0.08%
2021/04/12	36	9.33	71	9.30	9.32	-35	11,918	-0.29%
2021/04/09	0	9.09	4	9.10	9.10	-4	12,116	-0.03%
2021/04/08	0	0.00	5.8	9.01	9.05	-5.8	12,404	-0.05%
2021/04/07	10	8.94	2	8.91	9.00	8	13,048	0.06%
2021/04/06	3	8.88	5	8.91	8.90	-2	13,894	-0.01%
2021/04/01	0	8.93	0	0.00	8.89	0	14,778	0.00%
2021/03/31	1	8.93	2	8.97	8.94	-1	15,087	-0.01%
2021/03/30	0	0.00	5	8.96	8.96	-5	15,499	-0.03%
2021/03/29	3	8.91	13	8.93	8.93	-10	15,755	-0.06%
2021/03/26	15.3	8.78	8	8.81	8.83	7.3	16,693	0.04%
2021/03/25	2	8.70	12	8.69	8.70	-10	16,838	-0.06%
2021/03/24	20	8.71	0	0.00	8.71	20	16,979	0.12%
2021/03/23	27	8.85	0	0.00	8.82	27	16,972	0.16%
2021/03/22	15	8.88	4	8.88	8.91	11	17,138	0.06%
2021/03/19	16	9.03	15	9.01	9.01	1	17,440	0.01%
2021/03/18	40.1	9.17	7	9.16	9.16	33.1	18,251	0.18%
2021/03/17	13	9.01	0	0.00	8.96	13	17,861	0.07%
2021/03/15	10	8.97	0	0.00	8.96	10	18,643	0.05%
2021/03/11	3	9.05	2	9.05	9.06	1	19,676	0.01%
2021/03/10	7	9.00	0	0.00	9.00	7	20,282	0.03%
2021/03/09	13	8.93	1	8.99	8.96	12	21,948	0.05%
2021/03/08	6	8.95	10	8.92	8.92	-4	23,443	-0.02%
2021/03/05	8	9.02	2	8.96	8.95	6	26,014	0.02%
2021/03/04	10	9.09	0	0.00	9.01	10	27,208	0.04%
2021/02/26	0	0.00	2	9.00	9.09	-2	27,636	-0.01%
2021/02/24	1	8.99	0	0.00	8.96	1	27,639	0.00%
2021/02/23	0	9.12	9	9.16	9.13	-9	27,486	-0.03%
2021/02/22	1	9.00	1	9.01	9.01	0	27,364	0.00%
2021/02/19	1.1	8.94	0	0.00	8.99	1.1	27,316	0.00%
2021/02/18	27	8.98	0	0.00	9.01	27	27,282	0.10%
2021/02/17	0	0.00	5	8.80	8.91	-5	27,204	-0.02%
2021/02/04	1	8.65	0	0.00	8.63	1	27,083	0.00%
2021/02/03	0	0.00	14	8.54	8.59	-14	27,159	-0.05%
2021/02/01	0	0.00	0	8.41	8.47	0	27,357	0.00%
2021/01/29	19	8.62	40	8.38	8.34	-21	27,278	-0.08%
2021/01/28	3	8.64	0	0.00	8.64	3	27,095	0.01%
2021/01/26	5	8.80	0	0.00	8.80	5	26,952	0.02%
2021/01/25	0	0.00	5	8.99	8.99	-5	26,723	-0.02%
2021/01/22	7	8.91	0	0.00	8.94	7	26,656	0.03%
2021/01/21	1	9.03	22.3	9.20	9.04	-21.3	26,503	-0.08%
2021/01/20	22	8.97	5	9.00	8.97	17	26,179	0.06%
2021/01/19	15	9.24	17	9.37	9.20	-2	25,958	-0.01%
2021/01/18	38	9.05	0	0.00	8.98	38	25,545	0.15%
2021/01/15	7	9.05	10	9.09	9.08	-3	25,420	-0.01%
2021/01/14	22	9.18	0	0.00	9.14	22	25,126	0.09%
2021/01/13	7	9.30	4	9.29	9.29	3	24,880	0.01%
2021/01/12	5.1	9.22	8	9.26	9.25	-2.9	24,771	-0.01%
2021/01/11	10	9.54	101	9.59	9.51	-91	24,398	-0.37%	大賣/
2021/01/08	1	9.80	3	9.83	9.78	-2	24,098	-0.01%
2021/01/07	0	0.00	12	9.97	9.94	-12	23,797	-0.05%
2021/01/06	2	9.81	160	9.90	9.79	-158	23,490	-0.67%	大賣/鉅額交易
2021/01/05	1	10.05	0	0.00	10.05	1	22,877	0.00%
2021/01/04	11	10.11	110	10.16	10.25	-99	22,612	-0.44%	大賣/
2020/12/31	0	0.00	29	9.96	10.00	-29	22,054	-0.13%
2020/12/30	29	10.29	16	10.00	10.00	13	21,622	0.06%
2020/12/29	30	10.30	105.1	10.39	10.35	-75.1	20,837	-0.36%	大賣/
2020/12/28	4.1	9.97	59	10.04	10.10	-54.9	19,890	-0.28%
2020/12/25	100.1	9.80	0	0.00	9.70	100.1	18,950	0.53%
2020/12/24	7	9.66	23	9.60	9.60	-16	18,625	-0.09%
2020/12/23	9	9.45	7	9.48	9.48	2	18,262	0.01%
2020/12/22	139	9.69	16	9.65	9.39	123	18,028	0.68%	大買/鉅額交易
2020/12/21	11	9.27	3	9.33	9.31	8	17,152	0.05%
2020/12/18	0	0.00	1	9.30	9.29	-1	17,057	-0.01%
2020/12/17	13	9.23	2	9.24	9.23	11	17,001	0.06%
2020/12/16	0	0.00	1	9.30	9.27	-1	16,876	-0.01%
2020/12/15	46	9.28	9	9.26	9.21	37	16,610	0.22%
2020/12/14	234	9.23	20	9.36	9.46	214	16,176	1.32%	大買/鉅額交易
2020/12/11	12	8.83	95	8.79	8.81	-83	15,284	-0.54%
2020/12/10	12	8.99	3.2	9.05	8.90	8.8	15,159	0.06%
2020/12/09	25	9.00	13	9.08	8.92	12	14,908	0.08%
2020/12/08	17	8.70	6	8.87	8.70	11	14,513	0.08%
2020/12/07	11	9.19	2	9.13	9.12	9	13,856	0.06%
2020/12/04	19	9.17	27	9.25	9.28	-8	13,621	-0.06%
2020/12/03	119	9.68	232	9.26	9.28	-113	13,063	-0.87%	大買/大賣/鉅額交易
2020/12/02	83	9.58	149	9.59	9.65	-66	11,706	-0.56%	大賣/
2020/12/01	192	9.23	127	9.17	9.10	65	10,290	0.63%	大買/大賣/
2020/11/30	165	8.51	125.1	8.68	8.99	39.9	7,751	0.51%	大買/大賣/
2020/11/27	130	8.11	60	8.14	8.18	70	6,575	1.06%	大買/
2020/11/26	32	7.98	65	8.01	8.04	-33	6,331	-0.52%
2020/11/25	0.1	7.80	37	7.86	7.88	-36.9	6,286	-0.59%
2020/11/24	2	7.77	24	7.78	7.76	-22	6,251	-0.35%
2020/11/18	5	7.65	15	7.64	7.67	-10	6,408	-0.16%
2020/11/16	0	0.00	0	7.55	7.59	0	6,767	0.00%
2020/11/12	22	7.75	0	0.00	7.61	22	7,017	0.31%
2020/11/11	0	0.00	48	7.73	7.74	-48	7,425	-0.65%
2020/11/10	22	7.65	11	7.63	7.63	11	7,482	0.15%
2020/11/09	40.2	7.58	22	7.59	7.64	18.2	7,573	0.24%
2020/11/05	1	7.42	3	7.46	7.44	-2	7,813	-0.03%
2020/11/04	0	0.00	2	7.42	7.40	-2	7,997	-0.03%
2020/11/03	0.1	7.34	0	0.00	7.41	0.1	8,113	0.00%
2020/10/30	1	7.36	42	7.33	7.33	-41	8,185	-0.50%
2020/10/28	15	7.51	0.1	7.48	7.48	15	8,244	0.18%
2020/10/27	19	7.53	0	0.00	7.56	19	8,195	0.23%
2020/10/26	35	7.55	40	7.54	7.56	-5	8,174	-0.06%
2020/10/23	17	7.51	2	7.50	7.51	15	8,196	0.18%
2020/10/22	2.2	7.45	1	7.46	7.45	1.2	8,276	0.01%
2020/10/21	2	7.48	0	0.00	7.50	2	8,350	0.02%
2020/10/20	35	7.46	0	0.00	7.44	35	8,500	0.41%
2020/10/19	12.1	7.50	52	7.47	7.52	-39.9	8,745	-0.46%
2020/10/16	3	7.46	30	7.45	7.44	-27	8,838	-0.31%
2020/10/14	4	7.58	40	7.57	7.56	-36	8,831	-0.41%
2020/10/13	2	7.55	0	0.00	7.55	2	9,202	0.02%
2020/10/12	0	0.00	2	7.68	7.63	-2	9,177	-0.02%
2020/10/08	2	7.63	2	7.69	7.64	0	9,236	0.00%
2020/10/07	2	7.64	41	7.66	7.63	-39	9,282	-0.42%
2020/10/06	2	7.58	13	7.58	7.58	-11	9,364	-0.12%
2020/10/05	18	7.51	0	0.00	7.52	18	9,497	0.19%
2020/09/29	40	7.66	0	0.00	7.55	40	9,636	0.42%
2020/09/28	0	0.00	17	7.62	7.73	-17	9,611	-0.18%
2020/09/25	4	7.52	12	7.43	7.46	-8	9,578	-0.08%
2020/09/24	17	7.57	4	7.68	7.51	13	9,479	0.14%
2020/09/23	30	7.91	0	0.00	7.79	30	9,314	0.32%
2020/09/22	30	8.11	0	0.00	8.09	30	9,202	0.33%
2020/09/16	4	8.22	30	8.27	8.20	-26	8,960	-0.29%
2020/09/14	20	8.35	0	0.00	8.34	20	8,859	0.23%
2020/09/11	101.1	8.41	65	8.45	8.34	36.1	8,839	0.41%	大買/
2020/09/10	0	0.00	41	8.41	8.39	-41	8,717	-0.47%
2020/09/09	60.2	8.31	45	8.31	8.32	15.2	8,627	0.18%
2020/09/08	40.1	8.35	0	0.00	8.29	40.1	8,513	0.47%
2020/09/07	38	8.31	61	8.35	8.30	-23	8,457	-0.27%
2020/09/04	15	8.22	28	8.21	8.16	-13	8,184	-0.16%
2020/09/03	0	0.00	35	8.15	8.12	-35	8,110	-0.43%
2020/09/02	2.1	8.06	0	0.00	8.08	2.1	8,035	0.03%
2020/09/01	15	8.19	0	0.00	8.16	15	8,047	0.19%
2020/08/31	13	8.24	34	8.23	8.17	-21	8,022	-0.26%
2020/08/28	20	8.11	25	8.15	8.12	-5	7,868	-0.06%
2020/08/27	10.2	8.03	98	8.08	8.10	-87.8	7,843	-1.12%
2020/08/26	5	8.03	0	0.00	8.00	5	7,693	0.06%
2020/08/25	0	0.00	20	8.05	8.01	-20	7,963	-0.25%
2020/08/24	0	0.00	5	7.94	7.97	-5	7,889	-0.06%
2020/08/21	10	7.95	14	8.04	7.95	-4	7,870	-0.05%
2020/08/20	14	8.00	4	7.80	7.77	10	7,681	0.13%
2020/08/19	4	8.10	0	0.00	8.10	4	7,487	0.05%
2020/08/18	32.1	8.06	30	8.13	8.11	2.1	7,395	0.03%
2020/08/17	72.1	8.11	34	8.05	8.15	38.1	7,234	0.53%
2020/08/12	0	0.00	70	8.06	8.01	-70	6,386	-1.10%
2020/08/11	0	0.00	28	8.00	8.00	-28	6,152	-0.46%
2020/08/10	0	0.00	35	7.93	7.99	-35	6,005	-0.58%
2020/08/07	2	7.74	0	0.00	7.75	2	5,832	0.03%
2020/08/06	0	7.68	0	0.00	7.71	0	5,736	0.00%
2020/08/05	0	0.00	1	7.70	7.70	-1	5,722	-0.02%
2020/08/04	0	0.00	34	7.67	7.69	-34	5,730	-0.59%
2020/08/03	2	7.50	0	0.00	7.53	2	5,657	0.04%
2020/07/30	4	7.43	0	0.00	7.45	4	5,661	0.07%
2020/07/29	0	0.00	4	7.52	7.46	-4	5,665	-0.07%
2020/07/28	4	7.40	0	0.00	7.26	4	5,673	0.07%
2020/07/27	0	0.00	7	7.36	7.36	-7	5,707	-0.12%
2020/07/23	4	7.71	17	7.66	7.73	-13	5,572	-0.23%
2020/07/22	0	0.00	3	7.55	7.52	-3	5,354	-0.06%
2020/07/21	10	7.43	0	0.00	7.44	10	5,245	0.19%
2020/07/17	10	7.44	13	7.57	7.39	-3	5,250	-0.06%
2020/07/15	10	7.20	0	0.00	7.18	10	4,939	0.20%
2020/07/13	10	7.43	5	7.37	7.39	5	4,844	0.10%
2020/07/09	5	7.29	0	0.00	7.27	5	4,711	0.11%
2020/07/08	0.1	7.21	4	7.24	7.26	-3.9	4,709	-0.08%
2020/07/06	0	0.00	4	7.17	7.17	-4	4,927	-0.08%
2020/07/02	4	7.09	1	7.10	7.10	3	5,039	0.06%
2020/06/30	20	7.07	0	0.00	7.10	20	5,143	0.39%
2020/06/29	4	7.02	0	0.00	7.00	4	5,223	0.08%
2020/06/24	10	7.12	0	0.00	7.08	10	5,252	0.19%
2020/06/22	1	7.22	0	0.00	7.17	1	5,351	0.02%
2020/06/17	0	0.00	4	7.10	7.08	-4	5,608	-0.07%
2020/06/12	0	0.00	1	6.82	6.87	-1	5,879	-0.02%
2020/06/08	0	7.10	0	0.00	7.12	0	6,344	0.00%
2020/06/05	0	0.00	3	7.03	7.05	-3	6,283	-0.05%
2020/05/28	5	6.79	8	6.74	6.74	-3	5,929	-0.05%
2020/05/22	3	6.73	0	0.00	6.73	3	6,036	0.05%
2020/05/19	0	0.00	5	6.83	6.94	-5	5,998	-0.08%
2020/05/18	0	0.00	5	6.77	6.75	-5	5,956	-0.08%
2020/05/15	0.1	6.73	1	6.80	6.74	-0.9	5,955	-0.02%
2020/05/13	8	6.88	0	0.00	6.87	8	5,914	0.14%
2020/05/12	4	6.92	0	0.00	6.94	4	5,920	0.07%
2020/05/11	0	0.00	4	7.03	6.98	-4	5,906	-0.07%
2020/05/08	0	0.00	12	7.00	6.93	-12	5,884	-0.20%
2020/05/04	4	6.93	0	0.00	6.90	4	5,870	0.07%
2020/04/30	6	7.11	17	7.13	7.12	-11	5,819	-0.19%
2020/04/29	0	0.00	2	6.98	6.98	-2	5,752	-0.03%
2020/04/22	4	6.46	0	0.00	6.58	4	5,635	0.07%
2020/04/21	4	6.52	10	6.74	6.42	-6	5,594	-0.11%
2020/04/20	2	6.79	0	0.00	6.77	2	5,570	0.04%
2020/04/15	2	6.84	26	6.91	6.84	-24	5,639	-0.43%
2020/04/14	0	0.00	6	6.76	6.83	-6	5,629	-0.11%
2020/04/13	0.1	6.70	30	6.76	6.75	-29.9	5,567	-0.54%
2020/04/10	5	6.53	52	6.62	6.70	-47	5,539	-0.85%
2020/04/09	9	6.21	5	6.23	6.38	4	5,416	0.07%
2020/04/06	0	0.00	2	5.91	5.96	-2	5,128	-0.04%
2020/03/31	1	5.83	45	5.84	5.85	-44	5,206	-0.85%
2020/03/25	12.1	5.55	67	5.58	5.56	-54.9	5,031	-1.09%
2020/03/24	64	5.42	0	0.00	5.32	64	4,822	1.33%
2020/03/20	43	5.21	0	0.00	5.28	43	4,751	0.91%
2020/03/19	7.1	5.01	0	0.00	5.00	7.1	4,683	0.15%
2020/03/18	0	0.00	2	5.65	5.55	-2	4,495	-0.04%
2020/03/16	0	0.00	20	5.74	5.74	-20	4,318	-0.46%
2020/03/12	3	6.60	0	0.00	6.47	3	3,951	0.08%
2020/03/09	8	7.04	0	0.00	7.00	8	3,823	0.21%
2020/03/06	1	7.17	0	0.00	7.16	1	3,764	0.03%
2020/03/05	10	7.23	0	0.00	7.23	10	3,774	0.27%
2020/03/03	10	7.26	0	0.00	7.24	10	3,782	0.26%
2020/02/24	5	7.24	0	0.00	7.20	5	3,616	0.14%
2020/02/20	5	7.28	5	7.32	7.30	0	3,647	0.00%
2020/02/12	0	0.00	5	7.32	7.33	-5	4,221	-0.12%
2020/02/07	5	7.24	0	0.00	7.24	5	4,315	0.12%
2020/02/06	0	0.00	5	7.30	7.37	-5	4,348	-0.11%
2020/01/30	5	7.24	2	7.35	7.24	3	4,588	0.07%
2020/01/20	3	7.75	0	0.00	7.75	3	4,544	0.07%
2020/01/16	0	7.66	0	0.00	7.70	0	4,729	0.00%
2020/01/13	0	0.00	1	7.78	7.80	-1	5,487	-0.02%
2020/01/10	0	0.00	15	7.66	7.71	-15	5,662	-0.26%
2020/01/09	11	7.46	2	7.53	7.58	9	5,929	0.15%
2020/01/08	27	7.46	0	0.00	7.42	27	6,170	0.44%
2020/01/07	5	7.62	0	0.00	7.56	5	6,276	0.08%
2020/01/06	7	7.64	0	0.00	7.62	7	6,445	0.11%
2020/01/03	5	7.76	0	0.00	7.74	5	6,450	0.08%
2020/01/02	1	7.81	0	0.00	7.79	1	6,501	0.02%
2019/12/30	10	7.83	0	0.00	7.82	10	6,548	0.15%
2019/12/27	11	7.80	0	0.00	7.88	11	6,530	0.17%
2019/12/26	0	0.00	3	7.82	7.80	-3	6,496	-0.05%
2019/12/25	13	7.88	0	0.00	7.85	13	6,381	0.20%
2019/12/20	0	0.00	6	7.93	7.85	-6	6,906	-0.09%
2019/12/19	5	7.98	20	7.95	7.93	-15	6,953	-0.22%
2019/12/17	0	0.00	16	7.92	7.93	-16	7,141	-0.22%
2019/12/16	1	7.90	0	0.00	7.88	1	7,097	0.01%
2019/12/03	1	7.75	0	0.00	7.75	1	7,381	0.01%
2019/11/26	20	7.86	2	7.88	7.87	18	7,466	0.24%
2019/11/25	5	7.80	0	0.00	7.85	5	7,518	0.07%
2019/11/22	7	7.78	0	0.00	7.78	7	7,534	0.09%
2019/11/21	11	7.79	0	0.00	7.77	11	7,518	0.15%
2019/11/20	30	7.81	0	0.00	7.82	30	7,471	0.40%
2019/11/19	70	7.81	0	0.00	7.81	70	7,475	0.94%
2019/11/18	7	7.82	0	0.00	7.82	7	7,452	0.09%
2019/11/14	2	7.85	0	0.00	7.81	2	7,480	0.03%
2019/11/13	20	7.92	2	7.91	7.93	18	7,334	0.25%
2019/11/12	0	0.00	0	7.87	7.90	0	7,328	0.00%
2019/11/11	2	7.88	0	0.00	7.85	2	7,017	0.03%
2019/11/08	2	8.03	0	0.00	8.01	2	6,935	0.03%
2019/11/04	3	8.22	0	0.00	8.12	3	6,762	0.04%
2019/11/01	0	0.00	7.4	8.13	8.11	-7.4	6,812	-0.11%
2019/10/31	2	8.14	0	0.00	8.12	2	6,873	0.03%
2019/10/30	0	0.00	4	8.25	8.26	-4	6,817	-0.06%
2019/10/29	2	8.19	7	8.28	8.18	-5	6,717	-0.07%
2019/10/28	0	0.00	113	8.27	8.24	-113	6,664	-1.70%	大賣/鉅額交易
2019/10/25	2	8.27	101	8.28	8.26	-99	6,618	-1.50%	大賣/
2019/10/23	0	0.00	11	8.33	8.35	-11	6,464	-0.17%
2019/10/22	0	0.00	2	8.30	8.30	-2	6,240	-0.03%
2019/10/21	0	0.00	8	8.38	8.39	-8	6,043	-0.13%
2019/10/18	0	0.00	1	8.12	8.11	-1	5,680	-0.02%
2019/10/17	2	8.17	1	8.07	8.16	1	5,470	0.02%
2019/10/16	0	0.00	18	8.06	8.00	-18	5,140	-0.35%
2019/10/14	0	0.00	36	7.94	7.98	-36	4,692	-0.77%
2019/10/08	6	7.87	4	7.89	7.88	2	4,483	0.04%
2019/10/03	5	7.78	1	7.80	7.82	4	4,339	0.09%
2019/10/02	2	7.75	0	0.00	7.75	2	4,330	0.05%
2019/09/27	2	7.71	1	7.72	7.76	1	4,278	0.02%
2019/09/26	1	8.25	0	0.00	7.85	1	4,203	0.02%
2019/09/25	0	0.00	1	8.00	8.01	-1	3,810	-0.03%
2019/09/23	5	8.09	26	8.09	8.08	-21	3,883	-0.54%
2019/09/19	0	7.85	21	7.88	7.87	-21	3,707	-0.57%
2019/09/12	0	0.00	10	7.96	7.96	-10	3,816	-0.26%
2019/09/11	0	0.00	12	7.93	7.93	-12	3,786	-0.32%
2019/09/10	1	7.80	6	7.78	7.81	-5	3,703	-0.14%
2019/09/09	12	7.76	0	0.00	7.74	12	3,659	0.33%
2019/09/05	0	0.00	63	7.73	7.76	-63	3,643	-1.73%
2019/09/03	8	7.58	0	0.00	7.60	8	3,896	0.21%
2019/09/02	1	7.56	0	0.00	7.63	1	3,917	0.03%
2019/08/29	2	7.50	2	7.47	7.47	0	3,961	0.00%
2019/08/07	5	7.31	0	0.00	7.35	5	7,187	0.07%
2019/08/05	10	7.34	0	0.00	7.28	10	7,347	0.14%
2019/08/02	5	7.51	0	0.00	7.50	5	7,226	0.07%
2019/07/31	1	7.68	0	0.00	7.70	1	7,304	0.01%
2019/07/24	5	7.72	0	0.00	7.73	5	7,310	0.07%
2019/07/23	5	7.74	0	0.00	7.74	5	7,306	0.07%
2019/07/22	5	7.75	5	7.75	7.73	0	7,309	0.00%
2019/07/19	5	7.75	0	0.00	7.75	5	7,282	0.07%
2019/07/17	5	7.73	0	0.00	7.75	5	7,450	0.07%
2019/07/15	10	7.75	0	0.00	7.76	10	7,433	0.13%
2019/07/12	20	7.80	0	0.00	7.79	20	7,452	0.27%
2019/07/11	15	7.75	0	0.00	7.75	15	7,464	0.20%
2019/07/10	10	7.76	0	0.00	7.76	10	7,477	0.13%
2019/07/08	6	7.80	0	0.00	7.78	6	7,481	0.08%
2019/07/04	0	0.00	5.3	7.83	7.82	-5.3	7,547	-0.07%
2019/07/03	0	0.00	8	7.80	7.81	-8	7,622	-0.10%
2019/07/02	0	0.00	4	7.78	7.75	-4	7,707	-0.05%
2019/07/01	6	7.73	2	7.74	7.74	4	7,880	0.05%
2019/06/28	99	7.75	6	7.77	7.77	93	7,823	1.19%
2019/06/27	35	7.87	30	7.89	7.85	5	8,061	0.06%
2019/06/26	0	0.00	2	7.89	7.90	-2	8,138	-0.02%
2019/06/25	29	7.86	6	7.89	7.83	23	8,422	0.27%
2019/06/24	17	7.89	4	7.89	7.86	13	8,457	0.15%
2019/06/21	27	7.92	3	7.96	7.93	24	8,445	0.28%
2019/06/20	38	7.94	6	7.93	7.95	32	8,447	0.38%
2019/06/19	10	7.87	7	7.88	7.90	3	8,452	0.04%
2019/06/18	23	7.87	5	7.83	7.82	18	8,680	0.21%
2019/06/14	15	7.91	15	7.94	7.91	0	8,659	0.00%
2019/06/13	73	7.93	3	7.89	7.89	70	8,638	0.81%
2019/06/12	35	7.99	6	8.07	7.98	29	8,672	0.33%
2019/06/11	174	8.11	23	8.14	8.03	151	8,608	1.75%	大買/鉅額交易
2019/06/10	4	8.31	0	0.00	8.31	4	8,342	0.05%
2019/06/06	4	8.29	2	8.39	8.32	2	8,348	0.02%
2019/06/05	0	0.00	5	8.37	8.33	-5	8,332	-0.06%
2019/06/04	31	8.41	0	0.00	8.32	31	8,312	0.37%
2019/06/03	15	8.41	9	8.45	8.45	6	8,225	0.07%
2019/05/31	36	8.43	3	8.44	8.39	33	8,181	0.40%
2019/05/30	17	8.38	3	8.41	8.41	14	8,132	0.17%
2019/05/28	12	8.42	13	8.49	8.32	-1	8,080	-0.01%
2019/05/27	20	8.52	64	8.47	8.53	-44	7,814	-0.56%
2019/05/22	1	8.31	0	0.00	8.31	1	7,281	0.01%
2019/05/21	25.1	8.18	0	0.00	8.21	25.1	7,051	0.36%
2019/05/20	5	8.14	3	8.16	8.21	2	7,286	0.03%
2019/05/17	0	0.00	127	8.17	8.08	-127	7,178	-1.77%	大賣/鉅額交易
2019/05/16	10	8.11	138	8.07	8.11	-128	6,870	-1.86%	大賣/鉅額交易
2019/05/15	0	0.00	73	7.95	7.90	-73	6,430	-1.14%
2019/05/14	2	7.76	118	7.85	7.90	-116	6,379	-1.82%	大賣/鉅額交易
2019/05/13	2	7.80	5	7.87	7.82	-3	6,246	-0.05%
2019/05/10	3	7.83	35	7.87	7.82	-32	6,238	-0.51%
2019/05/09	0	0.00	115	7.90	7.91	-115	6,196	-1.86%	大賣/鉅額交易
2019/05/06	2	7.77	0	0.00	7.73	2	6,037	0.03%
2019/04/29	2	7.77	0	0.00	7.78	2	6,062	0.03%
2019/04/25	0	0.00	11	7.83	7.83	-11	6,155	-0.18%
2019/04/24	10	7.83	0	0.00	7.82	10	6,492	0.15%
2019/04/23	10	7.90	8	7.85	7.90	2	6,436	0.03%
2019/04/22	0	0.00	6	7.77	7.75	-6	6,329	-0.09%
2019/04/19	5	7.72	2	7.79	7.71	3	6,337	0.05%
2019/04/18	26	7.75	0	0.00	7.71	26	6,431	0.40%
2019/04/17	12	7.78	2	7.84	7.83	10	6,925	0.14%
2019/04/16	42	7.76	20	7.80	7.75	22	6,895	0.32%
2019/04/15	27	7.79	0	0.00	7.80	27	6,894	0.39%
2019/04/12	126	7.83	3	7.85	7.78	123	6,931	1.77%	大買/鉅額交易
2019/04/11	73	7.87	7	7.90	7.85	66	6,916	0.95%
2019/04/10	85	7.84	0	0.00	7.85	85	6,878	1.24%
2019/04/09	24	7.82	1	7.89	7.88	23	6,869	0.33%
2019/04/08	99	7.81	8	7.83	7.79	91	6,865	1.33%
2019/04/03	3	7.68	13	7.71	7.69	-10	6,798	-0.15%
2019/04/02	14	7.68	0	0.00	7.65	14	6,776	0.21%
2019/04/01	128	7.74	18	7.70	7.69	110	6,715	1.64%	大買/鉅額交易
2019/03/29	8	8.11	0	0.00	8.05	8	6,355	0.13%
2019/03/28	17	8.15	10	8.12	8.10	7	6,262	0.11%
2019/03/27	0	0.00	3	8.04	8.04	-3	6,021	-0.05%
2019/03/26	4	7.98	10	7.98	7.97	-6	6,015	-0.10%
2019/03/21	0	0.00	199	8.14	8.10	-199	6,148	-3.24%	大賣/鉅額交易
2019/03/20	200	7.99	12	8.01	8.03	188	6,672	2.82%	大買/鉅額交易
2019/03/19	6	7.97	6	7.97	7.96	0	6,773	0.00%
2019/03/15	0	0.00	2	8.05	8.02	-2	7,059	-0.03%
2019/03/13	2	7.98	5	7.98	7.96	-3	7,344	-0.04%
2019/03/12	13	8.00	0	0.00	7.99	13	7,454	0.17%
2019/03/08	0	0.00	3	7.92	7.91	-3	7,764	-0.04%
2019/03/07	11	7.95	0	0.00	7.89	11	7,872	0.14%
2019/03/05	3	7.84	5	7.88	7.92	-2	8,223	-0.02%
2019/03/04	9	7.91	4	7.87	7.87	5	8,304	0.06%
2019/02/27	6	8.00	96	8.01	7.97	-90	8,516	-1.06%
2019/02/26	4	7.84	4	7.92	7.93	0	8,401	0.00%
2019/02/25	2	7.80	0	0.00	7.82	2	8,358	0.02%
2019/02/22	0	0.00	6	7.64	7.76	-6	8,381	-0.07%
2019/02/19	0	0.00	1	7.74	7.60	-1	8,298	-0.01%
2019/02/15	6	7.39	0	0.00	7.38	6	7,936	0.08%
2019/02/13	10	7.41	0	0.00	7.40	10	7,870	0.13%
2019/01/24	20	7.32	60	7.32	7.28	-40	8,015	-0.50%
2019/01/22	0	0.00	4	7.28	7.32	-4	8,146	-0.05%
2019/01/21	28	7.30	0	0.00	7.27	28	8,646	0.32%
2019/01/18	6	7.30	0	0.00	7.35	6	8,687	0.07%
2019/01/17	24	7.27	0	0.00	7.26	24	8,831	0.27%
2019/01/16	18	7.24	0	0.00	7.25	18	8,889	0.20%
2019/01/15	2	7.11	0	0.00	7.11	2	8,627	0.02%
2019/01/14	4	7.08	3	7.11	7.08	1	8,659	0.01%
2019/01/11	2	7.18	3	7.18	7.18	-1	8,787	-0.01%
2019/01/10	3	7.15	0	0.00	7.17	3	8,870	0.03%
2019/01/09	7	7.28	5	7.31	7.24	2	8,862	0.02%
2019/01/07	1	7.16	5	7.15	7.16	-4	8,585	-0.05%
2019/01/04	2	7.00	0	0.00	7.03	2	8,734	0.02%
2019/01/03	0	0.00	3	7.13	7.05	-3	9,021	-0.03%
2019/01/02	8	7.09	0	0.00	7.05	8	9,174	0.09%
2018/12/28	0	0.00	1	7.12	7.12	-1	9,260	-0.01%
2018/12/27	4	7.06	9	7.13	7.09	-5	9,562	-0.05%
2018/12/25	15	7.02	3	6.96	7.02	12	9,900	0.12%
2018/12/24	0	0.00	2	7.25	7.26	-2	9,855	-0.02%
2018/12/21	0	0.00	2	7.20	7.20	-2	10,276	-0.02%
2018/12/20	2	7.15	0	0.00	7.16	2	10,547	0.02%
2018/12/19	6	7.25	4	7.33	7.31	2	11,316	0.02%
2018/12/18	9	7.28	10	7.29	7.25	-1	11,362	-0.01%
2018/12/17	6	7.47	0	0.00	7.45	6	11,321	0.05%
2018/12/14	5	7.50	7	7.56	7.50	-2	11,320	-0.02%
2018/12/13	15	7.56	14	7.58	7.52	1	11,287	0.01%
2018/12/12	18	8.16	7	8.23	8.12	11	10,605	0.10%
2018/12/11	5	8.12	10	8.19	8.29	-5	10,664	-0.05%
2018/12/10	5	8.12	0	0.00	8.13	5	10,553	0.05%
2018/12/06	5	7.95	2	8.10	7.99	3	10,188	0.03%
2018/12/05	1	8.00	1	8.18	8.14	0	10,013	0.00%
2018/12/04	3	8.18	41	8.02	8.20	-38	9,988	-0.38%
2018/12/03	0	0.00	2	8.01	8.04	-2	9,836	-0.02%
2018/11/30	1	7.83	41	7.80	7.86	-40	9,691	-0.41%
2018/11/29	1	7.73	0	0.00	7.70	1	9,638	0.01%
2018/11/28	2	7.72	3	7.63	7.70	-1	9,597	-0.01%
2018/11/27	6	7.47	4	7.54	7.51	2	9,622	0.02%
2018/11/26	3	7.57	5	7.58	7.55	-2	9,548	-0.02%
2018/11/23	5	7.25	5	7.27	7.26	0	9,359	0.00%
2018/11/22	3	7.33	0	0.00	7.25	3	9,483	0.03%
2018/11/13	2	6.98	2	7.03	7.03	0	9,418	0.00%
2018/11/12	0	0.00	4	7.09	7.09	-4	9,455	-0.04%
2018/11/09	3	7.06	0	0.00	7.09	3	9,496	0.03%
2018/11/08	0	0.00	4	7.17	7.10	-4	9,583	-0.04%
2018/11/07	3	7.09	0	0.00	7.09	3	9,581	0.03%
2018/11/06	3	7.05	6	7.10	7.07	-3	9,747	-0.03%
2018/11/05	15	7.06	10	7.07	7.05	5	9,748	0.05%
2018/11/01	0	0.00	1	7.03	7.03	-1	9,665	-0.01%
2018/10/31	0	0.00	10	6.93	7.01	-10	9,652	-0.10%
2018/10/30	12	6.86	3	6.86	6.85	9	9,583	0.09%
2018/10/26	12	6.81	8	6.84	6.82	4	9,147	0.04%
2018/10/25	0	0.00	8	6.93	6.80	-8	9,128	-0.09%
2018/10/24	43	7.13	0	0.00	7.10	43	8,960	0.48%
2018/10/23	7	7.16	6	7.19	7.16	1	8,916	0.01%
2018/10/22	1	7.27	3	7.29	7.32	-2	8,915	-0.02%
2018/10/18	2	7.35	2	7.37	7.36	0	8,767	0.00%
2018/10/17	16	7.53	0	0.00	7.47	16	8,701	0.18%
2018/10/16	33	7.50	2	7.51	7.54	31	8,711	0.36%
2018/10/15	2	7.67	0	0.00	7.66	2	8,824	0.02%
2018/10/12	0	0.00	2	7.55	7.68	-2	9,007	-0.02%
2018/10/11	5	7.54	7	7.55	7.48	-2	9,183	-0.02%
2018/10/09	5	8.10	0	0.00	8.10	5	9,074	0.06%
2018/10/08	0	0.00	1	8.26	8.21	-1	8,964	-0.01%
2018/10/05	24	8.20	1	8.18	8.19	23	9,038	0.25%
2018/10/04	1	8.50	5	8.56	8.46	-4	8,728	-0.05%
2018/10/01	5	8.67	10	8.60	8.51	-5	8,256	-0.06%
2018/09/28	11	8.43	3	8.40	8.40	8	8,133	0.10%
2018/09/27	1	8.50	0	0.00	8.50	1	8,016	0.01%
2018/09/26	18	8.59	28	8.53	8.64	-10	7,748	-0.13%
2018/09/25	0	0.00	6	8.30	8.30	-6	7,072	-0.08%
2018/09/21	1	8.20	10	8.20	8.18	-9	7,023	-0.13%
2018/09/20	2	8.16	0	0.00	8.19	2	6,973	0.03%
2018/09/18	1	8.20	0	0.00	8.21	1	7,072	0.01%
2018/09/17	8	8.26	4	8.23	8.25	4	7,087	0.06%
2018/09/11	0	0.00	4	8.08	8.11	-4	7,327	-0.05%
2018/09/10	0	0.00	2	8.02	8.00	-2	7,428	-0.03%
2018/09/07	16	8.18	120	8.20	8.13	-104	7,424	-1.40%	大賣/鉅額交易
2018/09/06	4	8.20	8	8.25	8.18	-4	7,644	-0.05%
2018/09/05	18	8.26	3	8.27	8.23	15	7,897	0.19%
2018/09/04	0	0.00	7	8.39	8.38	-7	8,059	-0.09%
2018/09/03	1	8.22	15	8.31	8.41	-14	8,329	-0.17%
2018/08/31	1	8.26	14	8.28	8.26	-13	9,466	-0.14%
2018/08/30	120	8.32	171	8.29	8.28	-51	10,720	-0.48%	大買/大賣/
2018/08/29	0	0.00	46	8.27	8.25	-46	10,681	-0.43%
2018/08/28	0	0.00	10	8.17	8.17	-10	10,558	-0.09%
2018/08/27	4	8.16	0	0.00	8.15	4	10,554	0.04%
2018/08/22	0	0.00	15	8.08	8.13	-15	10,833	-0.14%
2018/08/21	6	8.00	3	8.02	8.02	3	10,748	0.03%
2018/08/20	14	7.96	0	0.00	7.96	14	10,771	0.13%
2018/08/17	0	0.00	10	8.01	7.95	-10	10,898	-0.09%
2018/08/16	0	0.00	16	7.92	7.90	-16	10,867	-0.15%
2018/08/15	55	8.00	8	7.94	7.89	47	10,872	0.43%
2018/08/14	13	8.03	0	0.00	8.02	13	10,793	0.12%
2018/08/13	47	8.04	0	0.00	8.00	47	10,827	0.43%
2018/08/10	56	8.16	5	8.18	8.16	51	10,844	0.47%
2018/08/09	43	8.15	5	8.16	8.14	38	10,956	0.35%
2018/08/08	5	8.17	0	0.00	8.17	5	11,197	0.04%
2018/08/07	40	8.14	6	8.15	8.14	34	11,223	0.30%
2018/08/06	9	8.06	6	8.12	8.12	3	11,211	0.03%
2018/08/03	1	8.12	5	8.11	8.09	-4	11,213	-0.04%
2018/08/02	3	8.10	0	0.00	8.08	3	11,255	0.03%
2018/08/01	0	0.00	2	8.24	8.20	-2	11,162	-0.02%
2018/07/30	6	8.14	0	0.00	8.16	6	11,090	0.05%
2018/07/27	0	0.00	20	8.23	8.22	-20	11,054	-0.18%
2018/07/26	3	8.16	3	8.20	8.20	0	10,997	0.00%
2018/07/25	0.1	8.17	23	8.18	8.16	-22.9	10,983	-0.21%
2018/07/24	6	8.18	19	8.19	8.17	-13	10,971	-0.12%
2018/07/23	15	8.19	9	8.20	8.18	6	10,944	0.05%
2018/07/20	15	8.15	16	8.22	8.12	-1	10,870	-0.01%
2018/07/19	26	8.29	14	8.31	8.27	12	10,687	0.11%
2018/07/18	25	8.31	36	8.26	8.22	-11	10,370	-0.11%
2018/07/17	66	8.10	11	8.20	8.05	55	10,052	0.55%
2018/07/16	6	8.09	0	0.00	8.07	6	9,855	0.06%
2018/07/13	0	0.00	11.7	8.18	8.15	-11.7	9,819	-0.12%
2018/07/12	3	7.84	6	7.93	7.93	-3	9,703	-0.03%
2018/07/11	3	7.88	0	0.00	7.87	3	9,810	0.03%
2018/07/10	5	7.97	0	0.00	7.97	5	9,881	0.05%
2018/07/09	0	0.00	15	7.90	7.90	-15	9,918	-0.15%
2018/07/06	25	7.85	12	7.81	7.80	13	9,904	0.13%
2018/07/05	9	7.98	6	8.08	7.94	3	9,806	0.03%
2018/07/04	6	8.04	3	8.07	8.06	3	9,853	0.03%
2018/07/03	12	8.21	6	8.18	8.05	6	9,980	0.06%
2018/06/28	6	8.46	2	8.39	8.39	4	10,246	0.04%
2018/06/27	4	8.43	0	0.00	8.37	4	10,252	0.04%
2018/06/26	36	8.26	16	8.29	8.36	20	10,328	0.19%
2018/06/25	15	8.37	11	8.44	8.35	4	10,326	0.04%
2018/06/22	3	8.41	6	8.49	8.40	-3	10,589	-0.03%
2018/06/21	13	8.64	35	8.61	8.54	-22	10,704	-0.21%
2018/06/20	11	8.40	20	8.44	8.42	-9	10,683	-0.08%
2018/06/19	28	8.51	79	8.51	8.49	-51	11,333	-0.45%
2018/06/15	2	8.55	0	0.00	8.61	2	11,238	0.02%
2018/06/14	56	8.73	16	8.58	8.47	40	11,222	0.36%
2018/06/13	28	8.54	20	8.56	8.47	8	10,993	0.07%
2018/06/12	30	8.68	21	8.74	8.64	9	10,771	0.08%
2018/06/11	17	8.83	40	8.78	8.73	-23	10,531	-0.22%
2018/06/08	83	9.19	126	9.15	8.92	-43	10,175	-0.42%	大賣/
2018/06/07	404	8.69	326	8.75	8.87	78	8,713	0.90%	大買/大賣/
2018/06/06	0	0.00	30	8.11	8.07	-30	7,642	-0.39%
2018/06/05	26	8.02	1	8.05	8.01	25	7,577	0.33%
2018/06/04	1	8.04	15	8.06	8.05	-14	7,551	-0.19%
2018/06/01	10	8.04	0.3	8.02	8.03	9.7	7,536	0.13%
2018/05/31	12	8.08	0	0.00	8.07	12	7,507	0.16%
2018/05/30	20	8.07	20	8.03	8.16	0	7,465	0.00%
2018/05/29	10	8.07	5	8.10	8.07	5	7,164	0.07%
2018/05/25	0	0.00	1	8.10	8.09	-1	7,156	-0.01%
2018/05/21	0	0.00	21	8.04	8.03	-21	7,114	-0.30%
2018/05/18	0	0.00	24	8.15	8.06	-24	7,109	-0.34%
2018/05/17	0	0.00	35	8.10	8.01	-35	7,002	-0.50%
2018/05/16	0	0.00	6	8.06	8.05	-6	6,901	-0.09%
2018/05/15	0	0.00	19	7.85	7.86	-19	6,949	-0.27%
2018/05/14	0	0.00	7	7.69	7.67	-7	7,059	-0.10%
2018/05/11	7	7.65	7	7.70	7.65	0	7,123	0.00%
2018/05/10	0	0.00	3	7.66	7.66	-3	7,103	-0.04%
2018/05/09	17	7.61	0	0.00	7.60	17	7,041	0.24%
2018/05/03	20	7.62	0	0.00	7.54	20	7,174	0.28%
2018/05/02	0	0.00	1	7.61	7.65	-1	7,310	-0.01%
2018/04/30	10	7.56	7	7.52	7.59	3	7,380	0.04%
2018/04/27	10	7.45	2	7.47	7.44	8	7,440	0.11%
2018/04/26	10	7.51	2	7.61	7.41	8	7,619	0.10%
2018/04/25	2	7.50	0	0.00	7.55	2	7,795	0.03%
2018/04/24	2	7.57	0	0.00	7.55	2	7,887	0.03%
2018/04/23	5	7.61	36	7.66	7.69	-31	7,900	-0.39%
2018/04/20	26	7.62	0	0.00	7.60	26	7,952	0.33%
2018/04/19	0	0.00	17	7.67	7.64	-17	7,971	-0.21%
2018/04/18	2	7.56	5	7.60	7.56	-3	8,082	-0.04%
2018/04/17	13	7.68	10	7.78	7.56	3	8,184	0.04%
2018/04/16	11	7.78	2	7.88	7.75	9	8,480	0.11%
2018/04/13	36	7.88	10	7.85	7.83	26	8,457	0.31%
2018/04/12	0	0.00	12	7.90	7.91	-12	8,519	-0.14%
2018/04/11	11	7.86	9	7.88	7.85	2	8,610	0.02%
2018/04/10	16	7.92	0	0.00	7.85	16	8,623	0.19%
2018/04/09	11	8.01	1	8.08	7.92	10	8,635	0.12%
2018/04/03	0	8.10	0	0.00	8.10	0	8,562	0.00%
2018/04/02	50	8.15	25	8.20	8.21	25	8,524	0.29%
2018/03/31	0	7.95	0	0.00	8.00	0	8,242	0.00%
2018/03/30	1	8.00	9	8.12	8.00	-8	8,262	-0.10%
2018/03/29	6	7.90	18	8.00	8.02	-12	8,349	-0.14%
2018/03/28	22	7.91	5	7.89	7.90	17	8,798	0.19%
2018/03/27	14	8.05	5	8.10	8.04	9	9,280	0.10%
2018/03/26	30	7.94	10	7.87	7.98	20	9,156	0.22%
2018/03/23	43	7.82	1	7.84	7.83	42	9,115	0.46%
2018/03/22	82	8.10	106	8.08	8.00	-24	9,121	-0.26%	大賣/
2018/03/20	20	7.56	3	7.56	7.54	17	8,489	0.20%
2018/03/19	5	7.46	100	7.51	7.48	-95	8,517	-1.12%
2018/03/16	100	7.52	3	7.53	7.51	97	8,721	1.11%
2018/03/15	0	0.00	2	7.63	7.63	-2	8,769	-0.02%
2018/03/14	2	7.57	2	7.62	7.62	0	9,029	0.00%
2018/03/13	4	7.52	2	7.58	7.58	2	9,352	0.02%
2018/03/12	23	7.51	44	7.54	7.55	-21	9,652	-0.22%
2018/03/09	3	7.37	0	0.00	7.37	3	9,666	0.03%
2018/03/08	0	0.00	21	7.41	7.39	-21	9,840	-0.21%
2018/03/05	12	7.43	10	7.34	7.34	2	11,838	0.02%
2018/03/02	10	7.47	0	0.00	7.46	10	12,394	0.08%
2018/03/01	6	7.45	9	7.53	7.53	-3	12,874	-0.02%
2018/02/27	52	7.55	15	7.59	7.53	37	13,039	0.28%
2018/02/26	9	7.63	0	0.00	7.63	9	13,009	0.07%
2018/02/23	42	7.63	40	7.71	7.63	2	13,066	0.02%
2018/02/12	5	7.23	5	7.36	7.36	0	13,358	0.00%
2018/02/09	0	0.00	33	7.11	7.23	-33	13,289	-0.25%
2018/02/08	16	7.30	5	7.33	7.30	11	13,227	0.08%
2018/02/07	20	7.40	59	7.39	7.35	-39	13,237	-0.29%
2018/02/06	22	7.23	20	7.31	7.10	2	12,958	0.02%
2018/02/05	5	7.55	10	7.60	7.55	-5	12,829	-0.04%
2018/02/01	1	7.80	18	7.84	7.80	-17	12,806	-0.13%
2018/01/31	13	7.75	20	7.84	7.80	-7	12,817	-0.05%
2018/01/30	6	7.78	39	7.82	7.78	-33	12,816	-0.26%
2018/01/29	33	7.79	10	7.78	7.78	23	12,873	0.18%
2018/01/26	10	7.80	0	0.00	7.81	10	12,826	0.08%
2018/01/25	1	7.86	28	7.94	7.86	-27	12,795	-0.21%
2018/01/24	29	7.81	6	7.85	7.79	23	12,664	0.18%
2018/01/23	11	7.82	62	7.84	7.84	-51	12,586	-0.41%
2018/01/22	46	7.86	20	7.87	7.85	26	12,576	0.21%
2018/01/19	41	8.00	0	0.00	7.96	41	12,690	0.32%
2018/01/18	32	8.11	11	8.09	8.09	21	12,489	0.17%
2018/01/17	0	0.00	1	8.16	8.15	-1	12,403	-0.01%
2018/01/16	1	8.15	10	8.21	8.18	-9	12,370	-0.07%
2018/01/15	2	8.13	10	8.13	8.14	-8	12,409	-0.06%
2018/01/12	28	8.10	20	8.16	8.10	8	12,611	0.06%
2018/01/11	5	8.12	4	8.15	8.10	1	12,525	0.01%
2018/01/10	17	8.22	16	8.29	8.21	1	12,433	0.01%
2018/01/08	0	0.00	30	8.17	8.16	-30	12,073	-0.25%
2018/01/05	25	8.10	4	8.09	8.09	21	11,977	0.18%
2018/01/04	2	8.15	0	0.00	8.15	2	11,951	0.02%
2018/01/03	5	8.21	11	8.24	8.17	-6	12,108	-0.05%
2018/01/02	0	0.00	1	8.18	8.17	-1	12,291	-0.01%