中工 (2515)-亞東-板橋券商分點個股進出

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
16.10
漲跌
▼0.20
漲幅
-1.23%
成交量
26,483張
產業
上市營建類股
420人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中工 (2515)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/17	1	16.15	5	16.29	16.30	-4	64,104	-0.01%
2024/05/16	10	16.10	0	0.00	16.05	10	64,593	0.02%
2024/05/15	6	16.05	0	0.00	15.85	6	64,408	0.01%
2024/05/14	0.1	16.00	2	15.95	15.95	-1.9	64,151	0.00%
2024/05/13	0.1	16.00	0	0.00	16.05	0.1	63,775	0.00%
2024/05/10	2	16.28	2	16.20	16.15	0	63,456	0.00%
2024/05/09	10	16.60	1.3	16.54	16.10	8.7	63,158	0.01%
2024/05/08	6	16.35	6	16.28	16.40	0	62,503	0.00%
2024/05/07	14.2	16.70	37.3	16.92	16.50	-23.1	61,674	-0.04%
2024/05/06	4	17.19	73.3	17.25	17.20	-69.3	60,357	-0.11%
2024/05/03	18	17.43	13	17.49	17.45	5	59,571	0.01%
2024/05/02	26	17.91	6	18.08	17.65	20	58,370	0.03%
2024/04/30	26.1	18.08	18.6	17.94	17.70	7.5	56,762	0.01%
2024/04/29	117.6	18.79	47	18.82	18.70	70.6	54,709	0.13%	大買/
2024/04/26	25.3	17.71	68	17.91	18.00	-42.7	51,423	-0.08%
2024/04/25	58	17.62	33	17.56	17.40	25	48,615	0.05%
2024/04/24	23	16.94	16	16.97	16.85	7	45,880	0.02%
2024/04/23	29	16.72	24	16.82	16.85	5	44,270	0.01%
2024/04/22	299	18.01	268	17.03	16.70	31	41,457	0.07%	大買/大賣/
2024/04/19	49	16.75	55.5	16.94	17.45	-6.5	35,762	-0.02%
2024/04/18	27	16.29	44	16.62	16.80	-17	30,884	-0.06%
2024/04/17	3	15.18	1	15.30	15.30	2	28,301	0.01%
2024/04/16	7	15.07	0	0.00	15.15	7	28,186	0.02%
2024/04/15	4.1	16.03	12	16.23	15.85	-7.9	27,466	-0.03%
2024/04/12	2.5	15.95	151	15.95	16.00	-148.5	27,152	-0.55%	大賣/鉅額交易
2024/04/11	17	15.81	1	16.10	15.90	16	27,137	0.06%
2024/04/10	97	16.42	248	16.23	16.00	-151	26,713	-0.57%	大賣/鉅額交易
2024/04/09	45	16.38	33	16.53	16.60	12	25,244	0.05%
2024/04/08	137.5	16.32	4	16.40	16.05	133.5	24,516	0.54%	大買/鉅額交易
2024/04/03	122	16.04	275	15.60	15.85	-153	24,017	-0.64%	大買/大賣/鉅額交易
2024/04/02	24	15.66	40	15.45	15.95	-16	22,330	-0.07%
2024/04/01	151	14.45	10	14.30	14.50	141	20,735	0.68%	大買/鉅額交易
2024/03/29	3	14.00	3.2	14.16	14.15	-0.2	20,935	0.00%
2024/03/28	20.1	14.34	5	14.28	14.10	15.1	21,398	0.07%
2024/03/27	8	14.02	39.5	14.22	14.10	-31.5	22,234	-0.14%
2024/03/26	2	13.30	3	13.32	13.25	-1	23,712	0.00%
2024/03/25	0	13.30	0	0.00	13.25	0	26,259	0.00%
2024/03/21	0	0.00	7	13.11	13.15	-7	27,945	-0.03%
2024/03/20	2	13.10	0	0.00	12.90	2	28,800	0.01%
2024/03/19	9	13.17	13	13.29	13.00	-4	29,893	-0.01%
2024/03/18	7	12.96	73	13.01	13.00	-66	30,791	-0.21%
2024/03/13	2	12.50	0	0.00	12.45	2	30,265	0.01%
2024/03/12	10	12.65	1	12.70	12.65	9	30,117	0.03%
2024/03/11	20	12.60	0	0.00	12.65	20	30,251	0.07%
2024/03/08	0	0.00	0	12.95	12.65	0	30,362	0.00%
2024/03/07	57	12.86	23	12.98	12.85	34	30,125	0.11%
2024/03/06	5	12.79	7	12.88	12.80	-2	29,285	-0.01%
2024/03/01	1	12.30	0	0.00	12.30	1	28,842	0.00%
2024/02/27	10.1	12.05	0	0.00	12.20	10.1	28,906	0.03%
2024/02/26	1	12.10	0	0.00	12.10	1	28,985	0.00%
2024/02/23	1	12.20	0	0.00	12.15	1	29,023	0.00%
2024/02/22	1	12.35	2	12.35	12.35	-1	28,860	0.00%
2024/02/21	5	12.59	15	12.68	12.45	-10	28,754	-0.03%
2024/02/20	7	12.44	5	12.65	12.65	2	28,512	0.01%
2024/02/19	60	12.30	65	11.97	12.35	-5	28,234	-0.02%
2024/02/16	11	12.69	0	0.00	12.65	11	27,363	0.04%
2024/02/02	0	0.00	2	12.35	12.40	-2	26,960	-0.01%
2024/02/01	0	0.00	1	12.35	12.35	-1	27,142	0.00%
2024/01/31	1	12.30	0	0.00	12.30	1	27,368	0.00%
2024/01/30	1	12.40	0	0.00	12.40	1	28,043	0.00%
2024/01/29	3	12.55	1	12.50	12.50	2	28,175	0.01%
2024/01/25	0	0.00	0.5	12.50	12.35	-0.5	28,249	0.00%
2024/01/23	6	12.60	3	12.65	12.60	3	28,540	0.01%
2024/01/22	64	12.56	0	0.00	12.55	64	28,702	0.22%
2024/01/19	3	12.52	2	12.60	12.55	1	28,705	0.00%
2024/01/17	3	12.50	0	0.00	12.35	3	29,536	0.01%
2024/01/15	4.3	12.95	45	12.82	12.90	-40.8	29,638	-0.14%
2024/01/10	2	13.10	1.5	13.00	13.00	0.5	30,465	0.00%
2024/01/09	17	13.50	1	13.30	13.30	16	31,549	0.05%
2024/01/08	46	13.55	2	13.45	13.50	44	33,909	0.13%
2024/01/05	0.3	13.40	3	13.50	13.45	-2.8	34,337	-0.01%
2024/01/04	0	0.00	33	13.20	13.25	-33	33,995	-0.10%
2024/01/03	9	13.47	5	13.33	13.35	4	33,950	0.01%
2024/01/02	5	13.64	5	13.60	13.50	0	33,608	0.00%
2023/12/29	35	13.32	13.1	13.38	13.30	21.9	33,103	0.07%
2023/12/27	0	0.00	10	13.53	13.35	-10	32,331	-0.03%
2023/12/26	8	13.35	2	13.50	13.30	6	31,976	0.02%
2023/12/25	8	13.70	2	13.48	13.50	6	31,396	0.02%
2023/12/22	47	13.93	25	13.79	13.65	22	30,835	0.07%
2023/12/21	126	14.27	26	14.06	14.25	100	29,300	0.34%	大買/
2023/12/20	13	12.85	48	12.90	13.40	-35	26,328	-0.13%
2023/12/19	29	12.27	17	12.32	12.50	12	23,347	0.05%
2023/12/18	0	0.00	10	12.05	12.00	-10	21,634	-0.05%
2023/12/15	6	12.17	18	12.20	12.20	-12	21,265	-0.06%
2023/12/14	6.1	12.01	11	11.99	11.90	-4.9	20,182	-0.02%
2023/12/13	8	11.67	75	11.92	11.90	-67	18,847	-0.36%
2023/12/08	2	11.10	0	0.00	11.05	2	16,888	0.01%
2023/12/07	12	11.10	0	0.00	11.10	12	16,815	0.07%
2023/12/06	2	11.30	0	0.00	11.30	2	16,755	0.01%
2023/12/05	0	0.00	2	10.95	11.05	-2	16,510	-0.01%
2023/11/30	1	11.15	2	11.23	11.15	-1	16,280	-0.01%
2023/11/29	10	11.20	2	11.15	11.15	8	16,185	0.05%
2023/11/27	2	11.20	0	0.00	11.15	2	16,083	0.01%
2023/11/24	3	11.30	0	0.00	11.25	3	15,994	0.02%
2023/11/22	2	11.45	3	11.40	11.40	-1	15,609	-0.01%
2023/11/21	20	11.30	1	11.40	11.35	19	15,480	0.12%
2023/11/20	0	0.00	1	11.40	11.25	-1	15,397	-0.01%
2023/11/17	4	11.30	0	0.00	11.25	4	15,328	0.03%
2023/11/16	1	11.40	0	0.00	11.40	1	15,237	0.01%
2023/11/14	0	0.00	50	11.25	11.25	-50	15,093	-0.33%
2023/11/10	0	0.00	2	11.58	11.60	-2	14,931	-0.01%
2023/11/08	10	11.95	0	0.00	11.60	10	14,866	0.07%
2023/11/07	13	11.91	11	12.26	11.85	2	14,658	0.01%
2023/11/06	1	11.75	1	11.75	11.80	0	14,042	0.00%
2023/11/03	1	11.80	1	11.75	11.80	0	13,907	0.00%
2023/11/01	0	0.00	1	11.60	11.65	-1	13,752	-0.01%
2023/10/31	1	11.65	11	11.65	11.70	-10	13,695	-0.07%
2023/10/30	2	11.75	27	11.69	11.75	-25	13,471	-0.19%
2023/10/27	0	0.00	1	11.70	11.70	-1	13,285	-0.01%
2023/10/25	31	11.95	1	11.95	11.95	30	12,951	0.23%
2023/10/24	0	0.00	1	11.65	11.65	-1	12,296	-0.01%
2023/10/23	21	11.51	7	11.55	11.60	14	12,194	0.11%
2023/10/20	0	0.00	19.2	11.27	11.35	-19.2	11,877	-0.16%
2023/10/19	4	11.58	25	11.60	11.60	-21	11,685	-0.18%
2023/10/18	18	11.67	1	11.55	11.65	17	11,544	0.15%
2023/10/17	20	11.69	33	11.75	11.85	-13	11,463	-0.11%
2023/10/16	14	11.61	113.8	11.86	11.50	-99.8	10,271	-0.97%	大賣/
2023/10/13	0	0.00	24	11.15	11.15	-24	8,274	-0.29%
2023/10/11	15	10.08	0	0.00	10.05	15	7,984	0.19%
2023/10/04	10	10.45	0	0.00	10.40	10	8,263	0.12%
2023/10/02	2	10.75	0	0.00	10.70	2	8,479	0.02%
2023/09/28	0	0.00	0.3	10.85	10.85	-0.3	8,486	0.00%
2023/09/27	1	10.85	21	10.80	10.70	-20	8,568	-0.23%
2023/09/25	5	10.55	0	0.00	10.55	5	8,588	0.06%
2023/09/21	1	10.20	0	0.00	10.15	1	8,489	0.01%
2023/09/18	0	0.00	1	10.15	10.25	-1	8,775	-0.01%
2023/08/31	0	0.00	2	10.05	10.05	-2	13,943	-0.01%
2023/08/28	0.8	9.95	0	0.00	9.93	0.8	17,421	0.00%
2023/08/25	2	9.94	0	0.00	9.94	2	19,333	0.01%
2023/08/21	2	10.00	2	9.99	9.98	0	19,727	0.00%
2023/08/16	0	0.00	1	9.95	9.99	-1	20,106	0.00%
2023/08/15	0	0.00	2	10.10	10.05	-2	20,136	-0.01%
2023/08/14	3	9.92	0	0.00	9.73	3	20,272	0.01%
2023/08/10	1	10.00	7	10.05	9.98	-6	20,361	-0.03%
2023/08/09	10	10.10	0	0.00	10.10	10	20,352	0.05%
2023/08/08	2	10.28	0	0.00	10.20	2	20,371	0.01%
2023/08/04	1	10.20	0	0.00	10.25	1	20,669	0.00%
2023/08/02	1	10.10	0	0.00	10.10	1	20,711	0.00%
2023/08/01	3	10.13	0	0.00	10.10	3	20,679	0.01%
2023/07/31	0	0.00	10	10.10	10.05	-10	20,887	-0.05%
2023/07/27	1	10.05	0	0.00	10.05	1	20,931	0.00%
2023/07/26	16.1	9.89	35	9.89	9.85	-19	20,931	-0.09%
2023/07/25	11	9.92	5.3	10.00	9.90	5.8	21,056	0.03%
2023/07/24	21.1	9.86	22	9.90	9.92	-1	21,084	0.00%
2023/07/21	19.1	10.21	0	0.00	10.10	19.1	21,144	0.09%
2023/07/20	27	10.50	0	0.00	10.40	27	21,338	0.13%
2023/07/19	2	11.15	3.2	11.17	11.10	-1.2	21,033	-0.01%
2023/07/18	8	11.19	1.4	11.09	11.05	6.7	21,439	0.03%
2023/07/17	1	11.35	4	11.39	11.40	-3	21,357	-0.01%
2023/07/13	0.5	11.28	15	11.25	11.20	-14.5	22,637	-0.06%
2023/07/12	2	11.25	0	0.00	11.25	2	23,698	0.01%
2023/07/07	7	11.14	0	0.00	11.15	7	28,977	0.02%
2023/07/06	10	11.25	0	0.00	11.30	10	29,222	0.03%
2023/07/05	16	11.40	3	11.30	11.30	13	29,110	0.04%
2023/07/04	2	11.20	3	11.15	11.10	-1	28,899	0.00%
2023/07/03	5	11.20	9	11.20	11.20	-4	28,571	-0.01%
2023/06/30	2	11.05	2	11.15	11.10	0	28,511	0.00%
2023/06/27	10	10.93	0	0.00	10.95	10	28,408	0.04%
2023/06/26	5	11.20	0	0.00	11.20	5	28,144	0.02%
2023/06/20	0	0.00	10	11.20	11.15	-10	27,961	-0.04%
2023/06/19	10	11.20	0	0.00	11.20	10	27,838	0.04%
2023/06/16	110	11.30	2	11.35	11.25	108	27,719	0.39%	大買/鉅額交易
2023/06/15	10	11.20	250	11.15	11.20	-240	27,555	-0.87%	大賣/鉅額交易
2023/06/14	12	11.20	0	0.00	11.20	12	27,349	0.04%
2023/06/13	25	11.27	3	11.35	11.40	22	27,144	0.08%
2023/06/12	26	11.60	4	11.60	11.55	22	26,812	0.08%
2023/06/09	0	0.00	1	11.60	11.50	-1	26,535	0.00%
2023/06/08	225	11.35	4	11.30	11.25	221	25,848	0.85%	大買/鉅額交易
2023/06/07	3	11.53	13	11.33	11.35	-10	25,447	-0.04%
2023/06/06	0	0.00	12	11.73	11.60	-12	24,502	-0.05%
2023/06/05	1	11.35	2	11.60	11.50	-1	23,277	0.00%
2023/06/02	2	11.25	0	0.00	11.20	2	22,239	0.01%
2023/06/01	35.1	11.67	35	11.31	11.30	0.1	21,415	0.00%
2023/05/31	34	10.91	49	11.28	11.45	-15	19,741	-0.08%
2023/05/24	0	0.00	1	10.35	10.40	-1	17,345	-0.01%
2023/05/23	1	10.45	24	10.65	10.45	-23	17,232	-0.13%
2023/05/22	2	10.40	3.2	10.51	10.60	-1.2	17,093	-0.01%
2023/05/19	2	10.45	16	10.43	10.35	-14	16,872	-0.08%
2023/05/18	10	10.40	33	10.48	10.40	-23	16,782	-0.14%
2023/05/17	4	10.35	2	10.30	10.30	2	16,517	0.01%
2023/05/16	1	10.35	300	10.13	10.35	-299	16,373	-1.83%	大賣/鉅額交易
2023/05/15	10	10.10	2	10.10	10.15	8	16,191	0.05%
2023/05/12	2	10.25	1	10.20	10.25	1	16,091	0.01%
2023/05/11	35	10.15	8	10.10	10.10	27	16,037	0.17%
2023/05/10	6	10.42	13	10.49	10.45	-7	15,793	-0.04%
2023/05/09	44	10.32	1	10.30	10.30	43	15,701	0.27%
2023/05/08	2	10.40	2	10.45	10.40	0	15,613	0.00%
2023/05/05	77	10.54	7	10.43	10.50	70	15,587	0.45%
2023/05/04	6	10.35	1	10.35	10.40	5	15,334	0.03%
2023/05/03	3	10.40	0	0.00	10.35	3	15,248	0.02%
2023/05/02	211	10.37	0	0.00	10.35	211	15,154	1.39%	大買/鉅額交易
2023/04/28	15	10.44	12	10.41	10.45	3	15,050	0.02%
2023/04/27	0	0.00	10	10.25	10.25	-10	14,811	-0.07%
2023/04/26	17	10.14	12	10.15	10.30	5	14,661	0.03%
2023/04/25	16	10.07	9	10.15	10.05	7	14,337	0.05%
2023/04/24	0	0.00	2	10.35	10.35	-2	13,900	-0.01%
2023/04/21	2	10.20	0	0.00	10.15	2	13,650	0.01%
2023/04/19	5	10.56	5	10.55	10.55	0	12,420	0.00%
2023/04/18	5	10.80	48	10.95	10.85	-43	11,589	-0.37%
2023/04/17	17	11.03	59	11.12	11.30	-42	10,708	-0.39%
2023/04/14	30	10.77	11	10.93	10.80	19	9,511	0.20%
2023/04/13	23	11.16	39	11.23	11.15	-16	8,058	-0.20%
2023/04/12	0	0.00	6.7	10.30	10.60	-6.7	4,749	-0.14%
2023/04/11	0	0.00	2	9.51	9.65	-2	3,528	-0.06%
2023/04/10	0	0.00	2	9.26	9.26	-2	3,173	-0.06%
2023/04/06	2	9.25	0	0.00	9.26	2	3,132	0.06%
2023/03/30	1	9.22	0	0.00	9.22	1	2,984	0.03%
2023/03/29	0	9.13	0	0.00	9.17	0	2,909	0.00%
2023/03/28	1	9.11	2	9.10	9.10	-1	2,902	-0.03%
2023/03/24	3	9.17	0	0.00	9.14	3	2,866	0.10%
2023/03/23	3	9.22	3	9.21	9.20	0	2,819	0.00%
2023/03/21	5	9.22	0	0.00	9.19	5	2,745	0.18%
2023/03/20	0	0.00	2	9.16	9.18	-2	2,736	-0.07%
2023/03/17	2	9.09	0	0.00	9.10	2	2,702	0.07%
2023/03/16	2	9.08	2	9.10	9.01	0	2,713	0.00%
2023/03/15	1	9.03	0	0.00	9.07	1	2,623	0.04%
2023/03/14	0	0.00	2	8.89	8.94	-2	2,458	-0.08%
2023/03/10	3	8.87	3	8.84	8.78	0	2,234	0.00%
2023/03/07	5	8.85	0	0.00	8.84	5	2,306	0.22%
2023/03/06	1	8.83	0	0.00	8.84	1	2,309	0.04%
2023/02/23	0	0.00	2	8.79	8.79	-2	2,235	-0.09%
2023/02/17	0	0.00	7	8.59	8.58	-7	2,220	-0.32%
2023/02/08	0	0.00	2	8.71	8.73	-2	2,241	-0.09%
2023/01/17	2	8.20	0	0.00	8.23	2	2,113	0.09%
2023/01/16	4	8.25	0	0.00	8.23	4	2,140	0.19%
2023/01/13	0	0.00	2	8.29	8.27	-2	2,169	-0.09%
2023/01/12	0	0.00	2	8.32	8.30	-2	2,373	-0.08%
2023/01/06	0	0.00	6	8.17	8.18	-6	2,502	-0.24%
2022/12/29	1	8.11	0	0.00	8.12	1	2,774	0.04%
2022/12/20	1	8.28	0	0.00	8.26	1	3,035	0.03%
2022/12/14	0	0.00	3	8.49	8.51	-3	3,393	-0.09%
2022/12/08	0	0.00	6	8.37	8.37	-6	3,511	-0.17%
2022/12/06	3	8.26	0	0.00	8.22	3	3,529	0.08%
2022/12/02	0	0.00	10	8.36	8.34	-10	3,532	-0.28%
2022/12/01	3	8.37	0	0.00	8.38	3	3,523	0.09%
2022/11/30	0	0.00	12	8.33	8.27	-12	3,507	-0.34%
2022/11/28	10	8.15	0	0.00	8.21	10	3,479	0.29%
2022/11/24	5	8.20	0	0.00	8.19	5	3,480	0.14%
2022/11/22	0	0.00	0.4	8.07	8.07	-0.4	3,494	-0.01%
2022/11/17	0	0.00	2	8.12	8.11	-2	3,709	-0.05%
2022/11/16	2	8.12	0	0.00	8.05	2	3,709	0.05%
2022/11/08	0	8.19	6	8.19	8.18	-6	3,803	-0.16%
2022/11/03	0	0.00	3	8.04	8.05	-3	3,845	-0.08%
2022/11/01	3	7.99	0	0.00	8.04	3	3,842	0.08%
2022/10/31	0	0.00	1	7.98	7.99	-1	3,834	-0.03%
2022/10/27	5	7.89	0	0.00	7.92	5	3,874	0.13%
2022/10/24	3	7.75	0	0.00	7.66	3	3,924	0.08%
2022/10/21	3	7.70	0	0.00	7.69	3	3,904	0.08%
2022/10/19	1	7.80	0	0.00	7.76	1	3,682	0.03%
2022/10/13	1	7.70	0	0.00	7.55	1	3,534	0.03%
2022/10/11	2	7.99	0	0.00	7.99	2	3,392	0.06%
2022/10/06	0	0.00	0.1	8.10	8.08	-0.1	3,358	0.00%
2022/10/05	0	0.00	5.6	8.07	8.05	-5.6	3,366	-0.16%
2022/10/04	1	8.06	0	0.00	8.08	1	3,362	0.03%
2022/09/30	1	7.89	1	7.95	8.14	0	3,347	0.00%
2022/09/29	1	8.02	0	0.00	8.05	1	3,316	0.03%
2022/09/28	0	0.00	8	7.95	7.91	-8	3,283	-0.24%
2022/09/27	5	8.00	0	0.00	8.03	5	3,241	0.15%
2022/09/26	17	8.15	0	0.00	8.05	17	3,206	0.53%
2022/09/21	2	8.99	0	0.00	9.00	2	3,060	0.07%
2022/08/26	0	0.00	3	9.40	9.45	-3	2,975	-0.10%
2022/08/18	2	9.30	0	0.00	9.29	2	2,923	0.07%
2022/08/16	0	0.00	2	9.15	9.13	-2	2,865	-0.07%
2022/08/15	1	9.13	5	9.13	9.15	-4	2,852	-0.14%
2022/08/12	5	9.08	1	9.05	9.12	4	2,824	0.14%
2022/08/03	2	8.87	0	0.00	8.82	2	2,989	0.07%
2022/08/01	1	9.00	10	9.00	9.03	-9	3,122	-0.29%
2022/07/19	10	8.75	0	0.00	8.72	10	3,533	0.28%
2022/07/15	0	0.00	0.1	8.72	8.69	-0.1	3,630	0.00%
2022/07/13	0	0.00	3	8.60	8.58	-3	3,803	-0.08%
2022/07/12	1	8.36	0	0.00	8.37	1	4,031	0.02%
2022/07/08	0	0.00	1	8.62	8.61	-1	4,448	-0.02%
2022/07/07	0	0.00	2	8.52	8.52	-2	4,508	-0.04%
2022/07/04	2	8.51	0	0.00	8.47	2	5,170	0.04%
2022/07/01	0	0.00	17	8.47	8.46	-17	5,674	-0.30%
2022/06/29	0	0.00	3	8.83	8.85	-3	6,409	-0.05%
2022/06/27	0	0.00	10	8.83	8.84	-10	6,747	-0.15%
2022/06/22	0	0.00	5	8.60	8.60	-5	7,522	-0.07%
2022/06/21	5	8.75	0	0.00	8.73	5	7,737	0.06%
2022/06/20	2	8.64	10	8.73	8.55	-8	8,247	-0.10%
2022/06/06	0	0.00	10	9.25	9.26	-10	9,943	-0.10%
2022/06/01	7	9.33	0	0.00	9.25	7	10,022	0.07%
2022/05/25	0	0.00	1	9.07	9.11	-1	9,930	-0.01%
2022/05/23	4	9.14	0	0.00	9.13	4	9,977	0.04%
2022/05/20	0.1	9.13	0	0.00	9.13	0.1	10,016	0.00%
2022/05/19	0	0.00	3	9.07	9.08	-3	10,052	-0.03%
2022/05/18	3	9.17	0	0.00	9.18	3	10,045	0.03%
2022/05/11	1	9.08	0	0.00	9.06	1	9,985	0.01%
2022/05/10	1	9.00	0	0.00	9.16	1	9,968	0.01%
2022/05/09	3	9.17	0	0.00	9.03	3	10,000	0.03%
2022/05/06	1	9.40	5	9.45	9.46	-4	9,944	-0.04%
2022/05/05	6	9.56	0	0.00	9.55	6	9,954	0.06%
2022/05/04	0	0.00	12	9.52	9.55	-12	9,956	-0.12%
2022/04/27	1	9.25	0	0.00	9.35	1	10,096	0.01%
2022/04/26	1	9.49	0	0.00	9.49	1	10,025	0.01%
2022/04/25	6	9.63	0	0.00	9.60	6	10,074	0.06%
2022/04/22	1	9.76	5	9.73	9.87	-4	10,211	-0.04%
2022/04/21	0	0.00	1	9.72	9.77	-1	10,310	-0.01%
2022/04/20	3	9.60	0	0.00	9.62	3	10,489	0.03%
2022/04/18	4	9.69	1	9.59	9.59	3	10,461	0.03%
2022/04/15	4	9.97	0	0.00	9.94	4	10,222	0.04%
2022/04/14	8	10.16	11	10.09	10.05	-3	10,123	-0.03%
2022/04/13	0	0.00	6	10.00	10.00	-6	9,836	-0.06%
2022/04/12	2	10.05	0	0.00	10.05	2	9,793	0.02%
2022/04/11	2	10.15	2	10.10	10.10	0	9,679	0.00%
2022/04/08	9	10.30	11	10.35	10.35	-2	9,514	-0.02%
2022/04/07	6.1	10.01	20	10.17	9.96	-13.9	9,246	-0.15%
2022/04/06	0	0.00	4	10.45	10.50	-4	8,898	-0.04%
2022/04/01	5	10.40	34	10.25	10.35	-29	8,592	-0.34%
2022/03/31	0	0.00	3	10.05	10.05	-3	8,145	-0.04%
2022/03/30	0	0.00	11	10.00	10.00	-11	7,978	-0.14%
2022/03/29	0	0.00	2	9.93	9.92	-2	7,810	-0.03%
2022/03/28	22	10.04	9	10.04	10.10	13	7,491	0.17%
2022/03/25	2	9.98	5.1	9.99	9.95	-3.1	7,206	-0.04%
2022/03/24	3	9.88	2	9.93	9.92	1	6,972	0.01%
2022/03/23	39	10.03	12	9.92	9.84	27	6,748	0.40%
2022/03/22	13	9.66	27.1	9.82	9.93	-14.1	6,242	-0.23%
2022/03/21	2	9.40	9	9.43	9.45	-7	5,578	-0.13%
2022/03/18	0	0.00	1	9.43	9.43	-1	5,365	-0.02%
2022/03/16	0	0.00	9	9.19	9.16	-9	4,895	-0.18%
2022/03/11	1	8.84	0	0.00	8.88	1	4,409	0.02%
2022/03/08	1	8.63	0	0.00	8.62	1	4,394	0.02%
2022/03/07	2	8.74	0	0.00	8.74	2	4,350	0.05%
2022/03/02	10	8.95	0	0.00	8.94	10	4,497	0.22%
2022/02/25	2	8.78	3	8.81	8.82	-1	4,520	-0.02%
2022/02/23	2	8.97	0	0.00	8.96	2	4,488	0.04%
2022/02/22	2	8.97	0	0.00	8.97	2	4,553	0.04%
2022/02/17	3	9.02	1	9.04	9.01	2	4,684	0.04%
2022/02/16	1	9.05	1	9.04	9.05	0	4,789	0.00%
2022/02/15	3	9.06	1	9.06	8.97	2	4,826	0.04%
2022/02/14	10	9.04	0	0.00	9.02	10	4,875	0.21%
2022/01/26	0	0.00	5	8.81	8.77	-5	6,277	-0.08%
2022/01/25	5	8.73	1	8.73	8.80	4	6,280	0.06%
2022/01/17	3	9.18	2	9.30	9.14	1	5,960	0.02%
2022/01/14	3	9.08	5	9.20	9.19	-2	5,781	-0.03%
2022/01/13	2	9.11	2	9.17	9.18	0	5,749	0.00%
2022/01/12	11	9.05	0	0.00	9.05	11	5,542	0.20%
2021/12/30	0	0.00	9	9.10	9.06	-9	5,507	-0.16%
2021/12/29	9	9.03	0	0.00	9.07	9	5,467	0.16%
2021/12/16	0	0.00	20	8.83	8.81	-20	5,501	-0.36%
2021/12/14	10	8.83	0	0.00	8.78	10	5,678	0.18%
2021/12/13	10	8.89	0	0.00	8.89	10	5,754	0.17%
2021/12/08	1	8.89	1	8.89	8.85	0	6,237	0.00%
2021/12/06	1	8.75	0	0.00	8.79	1	6,230	0.02%
2021/11/30	1	8.83	1	8.83	8.77	0	6,364	0.00%
2021/11/29	8	8.72	0	0.00	8.77	8	6,390	0.13%
2021/11/25	0	0.00	7	9.04	9.07	-7	6,471	-0.11%
2021/11/24	0	0.00	1	9.03	9.03	-1	6,625	-0.02%
2021/11/23	2	9.04	0	0.00	8.98	2	6,646	0.03%
2021/11/22	0	0.00	3	9.10	9.08	-3	6,615	-0.05%
2021/11/19	0	0.00	2	9.14	9.12	-2	6,676	-0.03%
2021/11/18	10	9.13	0	0.00	9.12	10	6,635	0.15%
2021/11/16	0	0.00	1	8.98	8.95	-1	6,510	-0.02%
2021/11/12	0	0.00	52	9.09	9.08	-52	6,443	-0.81%
2021/11/10	20	9.27	13	9.23	9.13	7	6,443	0.11%
2021/11/08	11	9.28	20	9.18	9.15	-9	6,103	-0.15%
2021/11/05	13	9.33	21	9.33	9.39	-8	5,776	-0.14%
2021/11/04	10	9.02	2	9.03	9.01	8	5,229	0.15%
2021/11/01	0	0.00	3	8.84	8.88	-3	5,087	-0.06%
2021/10/29	2	8.78	0	0.00	8.78	2	5,051	0.04%
2021/10/28	2	8.81	0	0.00	8.83	2	5,142	0.04%
2021/10/25	2	8.73	0	0.00	8.76	2	5,189	0.04%
2021/10/21	1	8.79	0	0.00	9.04	1	5,193	0.02%
2021/10/19	0	0.00	10	8.62	8.71	-10	5,285	-0.19%
2021/10/15	0	0.00	10	8.60	8.58	-10	5,459	-0.18%
2021/10/14	2	8.56	0	0.00	8.58	2	5,507	0.04%
2021/10/08	0	0.00	2	8.52	8.48	-2	5,674	-0.04%
2021/10/07	1	8.39	0	0.00	8.45	1	5,766	0.02%
2021/10/06	0	0.00	1	8.41	8.25	-1	5,905	-0.02%
2021/10/05	0	0.00	19	8.36	8.40	-19	5,964	-0.32%
2021/10/04	9	8.40	0	0.00	8.37	9	6,067	0.15%
2021/10/01	2	8.65	0	0.00	8.53	2	6,069	0.03%
2021/09/30	5	8.63	0	0.00	8.69	5	6,143	0.08%
2021/09/28	0	0.00	2	8.67	8.64	-2	6,263	-0.03%
2021/09/27	0	0.00	11	8.68	8.70	-11	6,439	-0.17%
2021/09/24	15	8.61	60	8.59	8.59	-45	6,635	-0.68%
2021/09/23	44	8.61	1	8.59	8.58	43	6,714	0.64%
2021/09/22	0	0.00	1	8.63	8.64	-1	6,740	-0.01%
2021/09/17	2	9.11	0	0.00	9.08	2	6,739	0.03%
2021/09/16	1	9.00	0	0.00	9.03	1	6,737	0.01%
2021/09/14	0	0.00	5	9.18	9.08	-5	6,816	-0.07%
2021/09/13	7	9.12	6	9.04	9.11	1	6,740	0.01%
2021/09/01	3	8.99	0	0.00	8.95	3	6,683	0.04%
2021/08/31	5	8.87	30	8.94	8.98	-25	6,581	-0.38%
2021/08/27	30	8.76	0	0.00	8.74	30	6,514	0.46%
2021/08/26	2	8.70	5	8.67	8.66	-3	6,702	-0.04%
2021/08/25	51	8.55	50	8.59	8.66	1	6,919	0.01%
2021/08/24	5	8.41	0	0.00	8.49	5	6,896	0.07%
2021/08/20	1	8.26	0	0.00	8.24	1	7,203	0.01%
2021/08/19	10	8.37	0	0.00	8.32	10	7,253	0.14%
2021/08/18	0	0.00	5	8.53	8.51	-5	7,494	-0.07%
2021/08/17	10	8.60	0	0.00	8.46	10	7,572	0.13%
2021/08/16	0	0.00	2	8.68	8.63	-2	7,608	-0.03%
2021/08/12	5	8.85	1	8.85	8.84	4	7,753	0.05%
2021/08/10	2	8.91	0	0.00	8.90	2	8,251	0.02%
2021/08/06	1	8.87	0	0.00	8.88	1	8,959	0.01%
2021/08/05	2	8.94	0	0.00	8.89	2	9,344	0.02%
2021/07/29	0	0.00	5	8.76	8.78	-5	11,475	-0.04%
2021/07/26	20.2	8.88	6	8.91	8.89	14.2	13,105	0.11%
2021/07/23	0	0.00	10	8.90	8.90	-10	14,266	-0.07%
2021/07/22	9	8.64	0	0.00	8.63	9	14,785	0.06%
2021/07/21	11	8.79	0	0.00	8.65	11	15,431	0.07%
2021/07/20	2	8.87	6	8.84	8.80	-4	16,210	-0.02%
2021/07/16	0	0.00	30	8.95	8.90	-30	21,815	-0.14%
2021/07/14	30	8.76	0	0.00	8.75	30	23,180	0.13%
2021/07/13	11	8.90	0	0.00	8.85	11	23,790	0.05%
2021/07/09	6	9.00	21	9.06	8.97	-15	24,263	-0.06%
2021/07/08	6	9.05	0	0.00	9.05	6	24,433	0.02%
2021/07/07	0	0.00	1	9.13	9.04	-1	24,871	0.00%
2021/07/02	5	9.10	13	9.05	9.01	-8	25,414	-0.03%
2021/06/30	8	9.04	0	0.00	8.94	8	25,199	0.03%
2021/06/29	3	8.90	0	0.00	8.90	3	25,170	0.01%
2021/06/25	1	9.04	0	0.00	9.03	1	25,133	0.00%
2021/06/24	0	0.00	40	9.14	9.14	-40	25,110	-0.16%
2021/06/23	20	9.01	20	9.06	9.00	0	25,005	0.00%
2021/06/22	5	8.99	0	0.00	8.97	5	25,009	0.02%
2021/06/18	19	9.04	0	0.00	9.02	19	25,169	0.08%
2021/06/17	0	0.00	20	9.10	9.09	-20	25,285	-0.08%
2021/06/10	20	9.00	0	0.00	8.98	20	26,001	0.08%
2021/06/07	1	9.11	1	9.13	9.06	0	26,055	0.00%
2021/06/04	2	9.27	0	0.00	9.20	2	25,989	0.01%
2021/06/03	0	0.00	41	9.32	9.36	-41	25,963	-0.16%
2021/06/02	40	9.15	17	9.16	9.18	23	25,793	0.09%
2021/06/01	39	9.01	2	9.00	9.04	37	25,615	0.14%
2021/05/31	2	9.05	12	9.09	9.00	-10	25,654	-0.04%
2021/05/28	1	9.04	10	9.06	9.01	-9	25,598	-0.04%
2021/05/26	5.3	8.81	0	0.00	8.93	5.3	25,520	0.02%
2021/05/24	5	9.00	0	0.00	8.96	5	25,310	0.02%
2021/05/21	4	8.98	0	0.00	8.92	4	25,371	0.02%
2021/05/20	1	8.79	1	8.96	8.77	0	25,376	0.00%
2021/05/19	9	8.86	17	8.81	8.88	-8	25,292	-0.03%
2021/05/18	4	8.54	1	8.65	8.77	3	25,200	0.01%
2021/05/17	19	8.13	14	8.59	8.04	5	25,059	0.02%
2021/05/14	6	8.98	0	0.00	8.92	6	24,531	0.02%
2021/05/13	10	8.87	0	0.00	8.95	10	24,282	0.04%
2021/05/12	7	9.29	1	9.16	9.15	6	23,904	0.03%
2021/05/11	11	10.00	1	10.15	10.05	10	23,032	0.04%
2021/05/10	20	10.35	20	10.45	10.45	0	22,545	0.00%
2021/05/07	31	10.25	30	10.25	10.25	1	22,474	0.00%
2021/05/06	21	10.25	21	10.20	10.20	0	22,267	0.00%
2021/05/05	1	10.35	8	10.21	10.15	-7	21,959	-0.03%
2021/05/04	1	10.40	76	10.36	9.98	-75	21,897	-0.34%
2021/05/03	7	10.49	7	10.59	10.40	0	21,130	0.00%
2021/04/29	60	10.79	74.1	10.84	10.80	-14.1	20,756	-0.07%
2021/04/28	24	10.45	18	10.44	10.55	6	19,900	0.03%
2021/04/27	67	10.54	61	10.54	10.45	6	19,460	0.03%
2021/04/26	34	10.71	31	10.67	10.65	3	19,166	0.02%
2021/04/23	38.2	11.48	46	11.31	11.05	-7.9	18,381	-0.04%
2021/04/22	104	10.82	132.3	10.70	11.10	-28.3	16,093	-0.18%	大買/大賣/
2021/04/21	17.2	10.12	22	10.10	10.10	-4.8	13,194	-0.04%
2021/04/20	51	10.09	12.3	9.97	10.10	38.7	12,851	0.30%
2021/04/19	8	9.84	12	9.88	9.90	-4	12,155	-0.03%
2021/04/15	0	0.00	29.4	9.45	9.51	-29.4	11,929	-0.25%
2021/04/14	5	9.27	10	9.28	9.28	-5	11,754	-0.04%
2021/04/13	85	9.49	0.2	9.50	9.18	84.8	12,099	0.70%
2021/04/12	11	9.31	1	9.21	9.32	10	11,918	0.08%
2021/04/09	20	9.11	0	0.00	9.10	20	12,116	0.17%
2021/04/06	2	8.88	0	0.00	8.90	2	13,894	0.01%
2021/03/31	0	0.00	0.2	8.95	8.94	-0.2	15,087	0.00%
2021/03/30	2	8.96	12	8.96	8.96	-10	15,499	-0.06%
2021/03/29	10	8.93	15	8.93	8.93	-5	15,755	-0.03%
2021/03/26	2	8.80	0	0.00	8.83	2	16,693	0.01%
2021/03/25	15.1	8.71	2	8.71	8.70	13.1	16,838	0.08%
2021/03/24	4	8.74	0	0.00	8.71	4	16,979	0.02%
2021/03/23	0	0.00	1	8.87	8.82	-1	16,972	-0.01%
2021/03/22	0	9.00	1	8.89	8.91	-1	17,138	-0.01%
2021/03/19	12	9.00	22	9.01	9.01	-10	17,440	-0.06%
2021/03/18	16	9.21	10	9.17	9.16	6	18,251	0.03%
2021/03/17	12	9.01	0	0.00	8.96	12	17,861	0.07%
2021/03/16	3	8.99	0	0.00	9.00	3	18,116	0.02%
2021/03/12	1	9.02	0	0.00	9.00	1	19,372	0.01%
2021/03/11	0	0.00	2	9.07	9.06	-2	19,676	-0.01%
2021/03/09	0	0.00	2	9.00	8.96	-2	21,948	-0.01%
2021/03/05	2	8.98	2	8.95	8.95	0	26,014	0.00%
2021/03/04	1	9.08	0	0.00	9.01	1	27,208	0.00%
2021/02/26	0	0.00	2.1	9.00	9.09	-2.1	27,636	-0.01%
2021/02/24	5	9.10	0	0.00	8.96	5	27,639	0.02%
2021/02/23	0	0.00	3.2	9.14	9.13	-3.2	27,486	-0.01%
2021/02/19	3	8.97	0	0.00	8.99	3	27,316	0.01%
2021/02/17	0	0.00	0.5	8.89	8.91	-0.5	27,204	0.00%
2021/02/03	0	0.00	0.1	8.58	8.59	-0.1	27,159	0.00%
2021/02/02	3	8.56	0	0.00	8.57	3	27,246	0.01%
2021/02/01	2.1	8.28	0	0.00	8.47	2.1	27,357	0.01%
2021/01/29	6	8.53	0	0.00	8.34	6	27,278	0.02%
2021/01/22	8	8.99	0	0.00	8.94	8	26,656	0.03%
2021/01/21	10	9.11	0	0.00	9.04	10	26,503	0.04%
2021/01/20	4	8.96	0	0.00	8.97	4	26,179	0.02%
2021/01/19	4	9.19	4	9.39	9.20	0	25,958	0.00%
2021/01/18	1	9.00	30	8.88	8.98	-29	25,545	-0.11%
2021/01/15	17	9.04	0	0.00	9.08	17	25,420	0.07%
2021/01/14	5	9.16	3	9.18	9.14	2	25,126	0.01%
2021/01/13	0	0.00	0.1	9.31	9.29	-0.1	24,880	0.00%
2021/01/12	9	9.32	0	0.00	9.25	9	24,771	0.04%
2021/01/11	13	9.57	0	0.00	9.51	13	24,398	0.05%
2021/01/08	30	9.75	0	0.00	9.78	30	24,098	0.12%
2021/01/07	0.1	10.00	2	9.99	9.94	-1.9	23,797	-0.01%
2021/01/06	10	9.80	34	9.92	9.79	-24	23,490	-0.10%
2021/01/05	0	0.00	9.1	10.03	10.05	-9.1	22,877	-0.04%
2021/01/04	5.1	10.40	3	10.30	10.25	2.1	22,612	0.01%
2020/12/31	0	0.00	4	10.05	10.00	-4	22,054	-0.02%
2020/12/30	6	10.04	58.4	10.13	10.00	-52.4	21,622	-0.24%
2020/12/29	12	10.33	8	10.32	10.35	4	20,837	0.02%
2020/12/28	43.4	9.95	47	9.90	10.10	-3.7	19,890	-0.02%
2020/12/25	8	9.83	15	9.72	9.70	-7	18,950	-0.04%
2020/12/24	25	9.57	10	9.61	9.60	15	18,625	0.08%
2020/12/23	12	9.44	0	0.00	9.48	12	18,262	0.07%
2020/12/22	63	9.75	10	9.83	9.39	53	18,028	0.29%
2020/12/21	4	9.33	26	9.32	9.31	-22	17,152	-0.13%
2020/12/18	0	0.00	2	9.36	9.29	-2	17,057	-0.01%
2020/12/17	0	0.00	1	9.30	9.23	-1	17,001	-0.01%
2020/12/16	0	0.00	26	9.32	9.27	-26	16,876	-0.15%
2020/12/15	9	9.23	17	9.32	9.21	-8	16,610	-0.05%
2020/12/14	70	9.25	73	9.30	9.46	-3	16,176	-0.02%
2020/12/11	21	8.94	0	0.00	8.81	21	15,284	0.14%
2020/12/10	8	8.93	15	8.93	8.90	-7	15,159	-0.05%
2020/12/09	7	9.01	70	8.82	8.92	-63	14,908	-0.42%
2020/12/08	27	8.79	37	8.73	8.70	-10	14,513	-0.07%
2020/12/07	0	0.00	5	9.24	9.12	-5	13,856	-0.04%
2020/12/04	2	9.20	20	9.37	9.28	-18	13,621	-0.13%
2020/12/03	61	9.48	27	9.25	9.28	34	13,063	0.26%
2020/12/02	13	9.63	96	9.62	9.65	-83	11,706	-0.71%
2020/12/01	67	9.22	40	9.19	9.10	27	10,290	0.26%
2020/11/30	1	8.83	144	8.98	8.99	-143	7,751	-1.84%	大賣/鉅額交易
2020/11/27	2	8.07	7	8.10	8.18	-5	6,575	-0.08%
2020/11/26	65	7.97	2	8.03	8.04	63	6,331	0.99%
2020/11/24	0	0.00	1	7.79	7.76	-1	6,251	-0.02%
2020/11/20	0	0.00	13	7.67	7.68	-13	6,314	-0.21%
2020/11/16	0.1	7.55	0	0.00	7.59	0.1	6,767	0.00%
2020/11/12	0	0.00	3	7.61	7.61	-3	7,017	-0.04%
2020/11/11	1	7.68	3	7.74	7.74	-2	7,425	-0.03%
2020/11/10	9	7.68	0	0.00	7.63	9	7,482	0.12%
2020/11/09	6	7.63	0	0.00	7.64	6	7,573	0.08%
2020/11/06	3	7.44	0	0.00	7.44	3	7,658	0.04%
2020/10/28	2	7.51	0	0.00	7.48	2	8,244	0.02%
2020/10/27	0	0.00	20	7.52	7.56	-20	8,195	-0.24%
2020/10/14	3	7.58	0	0.00	7.56	3	8,831	0.03%
2020/10/12	1	7.66	0	0.00	7.63	1	9,177	0.01%
2020/10/08	1	7.63	0	0.00	7.64	1	9,236	0.01%
2020/10/07	1	7.66	0	0.00	7.63	1	9,282	0.01%
2020/10/06	0	0.00	15	7.56	7.58	-15	9,364	-0.16%
2020/09/28	1	7.64	0	0.00	7.73	1	9,611	0.01%
2020/09/24	0	0.00	5	7.58	7.51	-5	9,479	-0.05%
2020/09/22	2	8.10	3	8.12	8.09	-1	9,202	-0.01%
2020/09/18	6	8.24	0	0.00	8.24	6	9,018	0.07%
2020/09/16	0	0.00	4	8.27	8.20	-4	8,960	-0.04%
2020/09/15	0	0.00	4	8.31	8.31	-4	8,881	-0.05%
2020/09/11	0	0.00	10	8.46	8.34	-10	8,839	-0.11%
2020/09/10	4	8.38	0	0.00	8.39	4	8,717	0.05%
2020/09/09	10	8.34	54	8.27	8.32	-44	8,627	-0.51%
2020/09/08	10	8.33	52	8.35	8.29	-42	8,513	-0.49%
2020/09/07	8	8.36	10	8.33	8.30	-2	8,457	-0.02%
2020/09/01	6	8.19	0	0.00	8.16	6	8,047	0.07%
2020/08/31	0	0.00	7	8.22	8.17	-7	8,022	-0.09%
2020/08/28	2	8.13	0	0.00	8.12	2	7,868	0.03%
2020/08/27	10	8.03	0	0.00	8.10	10	7,843	0.13%
2020/08/25	15	8.02	10	8.03	8.01	5	7,963	0.06%
2020/08/24	2	7.99	0	0.00	7.97	2	7,889	0.03%
2020/08/19	0	0.00	2	8.12	8.10	-2	7,487	-0.03%
2020/08/18	2	8.19	0	0.00	8.11	2	7,395	0.03%
2020/08/17	46	8.10	4	8.11	8.15	42	7,234	0.58%
2020/08/13	0	0.00	2	7.96	7.77	-2	6,556	-0.03%
2020/08/12	0	0.00	5	8.10	8.01	-5	6,386	-0.08%
2020/08/10	0	0.00	3	7.95	7.99	-3	6,005	-0.05%
2020/08/07	10	7.83	0	0.00	7.75	10	5,832	0.17%
2020/08/06	10	7.70	50	7.71	7.71	-40	5,736	-0.70%
2020/08/04	2	7.55	5	7.67	7.69	-3	5,730	-0.05%
2020/07/31	0	0.00	0.5	7.42	7.47	-0.5	5,632	-0.01%
2020/07/29	0	0.00	3	7.44	7.46	-3	5,665	-0.05%
2020/07/28	10	7.32	0	0.00	7.26	10	5,673	0.18%
2020/07/23	5	7.68	1	7.69	7.73	4	5,572	0.07%
2020/07/22	0	0.00	3	7.52	7.52	-3	5,354	-0.06%
2020/07/21	0	0.00	5	7.45	7.44	-5	5,245	-0.10%
2020/07/17	8	7.43	12	7.55	7.39	-4	5,250	-0.08%
2020/07/15	0	0.00	2	7.24	7.18	-2	4,939	-0.04%
2020/07/13	0	0.00	5	7.50	7.39	-5	4,844	-0.10%
2020/07/10	0	0.00	1	7.30	7.23	-1	4,793	-0.02%
2020/07/08	1	7.22	2	7.23	7.26	-1	4,709	-0.02%
2020/07/06	0	0.00	2	7.15	7.17	-2	4,927	-0.04%
2020/07/03	0	0.00	5	7.07	7.07	-5	4,996	-0.10%
2020/07/02	0	0.00	2	7.10	7.10	-2	5,039	-0.04%
2020/06/22	0	0.00	5	7.19	7.17	-5	5,351	-0.09%
2020/06/18	4	7.07	0	0.00	7.09	4	5,601	0.07%
2020/06/16	0	0.00	1	7.01	7.02	-1	5,670	-0.02%
2020/06/15	0	0.00	0	6.83	6.85	0	5,817	0.00%
2020/06/12	0	0.00	35	6.80	6.87	-35	5,879	-0.60%
2020/06/11	5	7.01	0	0.00	6.96	5	5,947	0.08%
2020/06/10	0	0.00	5	7.20	7.14	-5	6,000	-0.08%
2020/06/05	70	7.05	0	0.00	7.05	70	6,283	1.11%
2020/06/01	0	0.00	0.1	6.80	6.83	-0.1	6,223	0.00%
2020/05/22	0	0.00	3	6.77	6.73	-3	6,036	-0.05%
2020/05/20	3	6.91	0	0.00	6.89	3	6,006	0.05%
2020/05/19	0	0.00	2	6.94	6.94	-2	5,998	-0.03%
2020/05/11	0	0.00	1	7.02	6.98	-1	5,906	-0.02%
2020/05/08	0	0.00	1	6.93	6.93	-1	5,884	-0.02%
2020/04/30	0	0.00	17	7.13	7.12	-17	5,819	-0.29%
2020/04/29	14	6.99	2	6.98	6.98	12	5,752	0.21%
2020/04/27	0	0.00	2	6.83	6.83	-2	5,776	-0.03%
2020/04/23	0	0.00	5	6.72	6.71	-5	5,712	-0.09%
2020/04/15	20	6.91	0	0.00	6.84	20	5,639	0.35%
2020/04/13	0	0.00	5	6.80	6.75	-5	5,567	-0.09%
2020/04/10	0	0.00	8	6.62	6.70	-8	5,539	-0.14%
2020/04/09	0	0.00	3	6.37	6.38	-3	5,416	-0.06%
2020/04/07	0	0.00	20	6.03	6.01	-20	5,144	-0.39%
2020/03/30	0	0.00	2	5.66	5.72	-2	5,130	-0.04%
2020/03/27	1	5.64	0	0.00	5.67	1	5,126	0.02%
2020/03/23	2	5.12	0	0.00	5.33	2	4,739	0.04%
2020/03/19	25	5.05	3	5.24	5.00	22	4,683	0.47%
2020/03/16	52	5.77	0	0.00	5.74	52	4,318	1.20%
2020/03/13	17	5.88	0	0.00	6.04	17	4,255	0.40%
2020/03/12	6	6.75	0	0.00	6.47	6	3,951	0.15%
2020/03/11	1	6.95	0	0.00	6.95	1	3,824	0.03%
2020/02/27	5	7.12	0	0.00	7.09	5	3,693	0.14%
2020/02/26	1	7.11	0	0.00	7.10	1	3,652	0.03%
2020/02/24	2	7.23	0	0.00	7.20	2	3,616	0.06%
2020/02/17	3	7.27	0	0.00	7.27	3	3,843	0.08%
2020/02/14	1	7.32	0	0.00	7.32	1	3,872	0.03%
2020/02/13	0	0.00	2	7.38	7.32	-2	4,175	-0.05%
2020/02/10	2	7.16	0	0.00	7.18	2	4,270	0.05%
2020/02/06	0	0.00	6	7.34	7.37	-6	4,348	-0.14%
2020/02/04	6	7.17	0	0.00	7.25	6	4,452	0.13%
2020/02/03	0	0.00	1	7.07	7.18	-1	4,517	-0.02%
2020/01/31	0	0.00	6	7.36	7.36	-6	4,556	-0.13%
2020/01/30	9	7.32	0	0.00	7.24	9	4,588	0.20%
2020/01/14	9	7.75	0	0.00	7.71	9	5,150	0.17%
2020/01/10	0	0.00	6	7.68	7.71	-6	5,662	-0.11%
2020/01/09	0	0.00	7	7.53	7.58	-7	5,929	-0.12%
2020/01/08	4	7.44	0	0.00	7.42	4	6,170	0.06%
2020/01/06	5	7.66	0	0.00	7.62	5	6,445	0.08%
2020/01/02	6	7.80	0	0.00	7.79	6	6,501	0.09%
2019/12/30	3	7.82	0	0.00	7.82	3	6,548	0.05%
2019/12/26	5	7.77	0	0.00	7.80	5	6,496	0.08%
2019/12/17	0	0.00	1	7.95	7.93	-1	7,141	-0.01%
2019/12/06	6	7.80	0	0.00	7.79	6	7,243	0.08%
2019/12/05	3	7.73	0	0.00	7.74	3	7,338	0.04%
2019/12/03	0	0.00	5	7.75	7.75	-5	7,381	-0.07%
2019/12/02	0	0.00	32	7.84	7.79	-32	7,366	-0.43%
2019/11/29	2	7.84	0	0.00	7.82	2	7,393	0.03%
2019/11/27	5	7.87	9	7.88	7.85	-4	7,460	-0.05%
2019/11/22	0	0.00	3	7.81	7.78	-3	7,534	-0.04%
2019/11/21	41	7.77	0	0.00	7.77	41	7,518	0.55%
2019/11/18	1	7.82	0	0.00	7.82	1	7,452	0.01%
2019/11/14	1	7.82	0	0.00	7.81	1	7,480	0.01%
2019/10/30	0	0.00	1	8.28	8.26	-1	6,817	-0.01%
2019/10/29	3	8.18	0	0.00	8.18	3	6,717	0.04%
2019/10/28	0	0.00	50	8.27	8.24	-50	6,664	-0.75%
2019/10/23	0	0.00	23	8.43	8.35	-23	6,464	-0.36%
2019/10/22	50	8.40	0	0.00	8.30	50	6,240	0.80%
2019/10/21	2	8.36	0	0.00	8.39	2	6,043	0.03%
2019/10/18	0	0.00	10	8.11	8.11	-10	5,680	-0.18%
2019/10/17	11	8.20	20	8.10	8.16	-9	5,470	-0.16%
2019/10/16	1	8.00	26	8.09	8.00	-25	5,140	-0.49%
2019/10/15	1	8.02	6	8.06	8.03	-5	4,854	-0.10%
2019/10/14	0	0.00	20	7.92	7.98	-20	4,692	-0.43%
2019/10/08	31	7.87	59	7.88	7.88	-28	4,483	-0.62%
2019/10/07	7	7.80	50	7.83	7.84	-43	4,400	-0.98%
2019/10/02	0	0.00	1	7.75	7.75	-1	4,330	-0.02%
2019/09/27	5	7.73	50	7.75	7.76	-45	4,278	-1.05%
2019/09/26	20	8.10	4	7.89	7.85	16	4,203	0.38%
2019/09/24	10	7.97	1	8.01	7.96	9	3,862	0.23%
2019/09/23	20	8.07	23	8.09	8.08	-3	3,883	-0.08%
2019/09/20	1	7.97	0	0.00	7.98	1	3,788	0.03%
2019/09/17	2	7.91	0	0.00	7.91	2	3,758	0.05%
2019/09/16	10	8.00	0	0.00	7.91	10	3,807	0.26%
2019/09/12	0	0.00	5	7.98	7.96	-5	3,816	-0.13%
2019/09/11	0	0.00	5	7.89	7.93	-5	3,786	-0.13%
2019/09/09	2	7.78	0	0.00	7.74	2	3,659	0.05%
2019/09/05	5	7.73	0	0.00	7.76	5	3,643	0.14%
2019/08/29	5	7.50	0	0.00	7.47	5	3,961	0.13%
2019/08/28	0	0.00	5	7.51	7.52	-5	4,102	-0.12%
2019/08/23	0	0.00	10	7.49	7.49	-10	4,315	-0.23%
2019/08/21	5	7.44	0	0.00	7.44	5	4,870	0.10%
2019/08/19	0	0.00	5	7.48	7.52	-5	5,354	-0.09%
2019/08/15	0	0.00	2	7.30	7.34	-2	5,860	-0.03%
2019/08/13	26	7.42	0	0.00	7.44	26	6,127	0.42%
2019/08/12	6	7.47	0	0.00	7.47	6	6,514	0.09%
2019/08/05	0	0.00	31	7.31	7.28	-31	7,347	-0.42%
2019/08/02	5	7.50	0	0.00	7.50	5	7,226	0.07%
2019/08/01	0	0.00	4	7.67	7.61	-4	7,314	-0.05%
2019/07/26	11	7.71	5	7.71	7.70	6	7,331	0.08%
2019/07/25	6	7.74	0	0.00	7.73	6	7,318	0.08%
2019/07/19	0	0.00	10	7.78	7.75	-10	7,282	-0.14%
2019/07/12	10	7.81	0	0.00	7.79	10	7,452	0.13%
2019/07/05	0	0.00	5	7.80	7.80	-5	7,524	-0.07%
2019/07/04	15	7.81	0	0.00	7.82	15	7,547	0.20%
2019/07/03	0	0.00	15	7.77	7.81	-15	7,622	-0.20%
2019/07/02	0	0.00	20	7.77	7.75	-20	7,707	-0.26%
2019/07/01	14	7.75	5	7.82	7.74	9	7,880	0.11%
2019/06/28	8	7.75	5	7.76	7.77	3	7,823	0.04%
2019/06/25	0.8	7.82	0	0.00	7.83	0.8	8,422	0.01%
2019/06/24	5	7.88	0	0.00	7.86	5	8,457	0.06%
2019/06/14	10	7.92	0	0.00	7.91	10	8,659	0.12%
2019/06/11	38	8.09	0	0.00	8.03	38	8,608	0.44%
2019/06/10	8	8.29	5	8.32	8.31	3	8,342	0.04%
2019/06/05	1	8.33	0	0.00	8.33	1	8,332	0.01%
2019/05/31	10	8.40	0	0.00	8.39	10	8,181	0.12%
2019/05/29	5	8.39	11	8.40	8.37	-6	8,110	-0.07%
2019/05/28	10	8.40	7	8.60	8.32	3	8,080	0.04%
2019/05/27	0	0.00	3	8.54	8.53	-3	7,814	-0.04%
2019/05/24	0	0.00	3	8.40	8.42	-3	7,577	-0.04%
2019/05/23	8	8.33	15	8.37	8.36	-7	7,470	-0.09%
2019/05/22	10	8.27	10	8.33	8.31	0	7,281	0.00%
2019/05/21	0	0.00	10	8.22	8.21	-10	7,051	-0.14%
2019/05/20	6	8.14	11	8.13	8.21	-5	7,286	-0.07%
2019/05/17	5	8.13	3	8.21	8.08	2	7,178	0.03%
2019/05/16	14	8.03	31	8.07	8.11	-17	6,870	-0.25%
2019/05/15	3	7.94	5	7.93	7.90	-2	6,430	-0.03%
2019/05/14	0	0.00	30	7.88	7.90	-30	6,379	-0.47%
2019/05/09	11	7.92	0	0.00	7.91	11	6,196	0.18%
2019/05/07	0	0.00	13	7.79	7.79	-13	6,036	-0.22%
2019/05/06	0	0.00	2	7.73	7.73	-2	6,037	-0.03%
2019/05/03	2	7.85	5	7.86	7.85	-3	6,022	-0.05%
2019/04/30	1	7.78	0	0.00	7.80	1	6,014	0.02%
2019/04/29	5	7.79	0	0.00	7.78	5	6,062	0.08%
2019/04/23	0	0.00	7	7.82	7.90	-7	6,436	-0.11%
2019/04/18	6	7.77	0	0.00	7.71	6	6,431	0.09%
2019/04/11	1	7.85	0	0.00	7.85	1	6,916	0.01%
2019/04/10	1	7.85	0	0.00	7.85	1	6,878	0.01%
2019/04/08	53	7.80	5	7.85	7.79	48	6,865	0.70%
2019/04/03	2	7.69	10	7.75	7.69	-8	6,798	-0.12%
2019/04/02	0	0.00	5	7.70	7.65	-5	6,776	-0.07%
2019/04/01	58	7.72	20	7.76	7.69	38	6,715	0.57%
2019/03/29	0	0.00	5	8.08	8.05	-5	6,355	-0.08%
2019/03/28	12	8.17	6	8.16	8.10	6	6,262	0.10%
2019/03/27	0	0.00	2	8.04	8.04	-2	6,021	-0.03%
2019/03/26	0	0.00	1	8.00	7.97	-1	6,015	-0.02%
2019/03/25	1	7.96	0	0.00	7.99	1	6,108	0.02%
2019/03/22	0	0.00	6	8.09	8.04	-6	6,086	-0.10%
2019/03/21	5	8.05	13	8.11	8.10	-8	6,148	-0.13%
2019/03/20	0	0.00	5	8.02	8.03	-5	6,672	-0.07%
2019/03/19	8	7.97	0	0.00	7.96	8	6,773	0.12%
2019/03/18	5	8.00	0	0.00	8.00	5	6,893	0.07%
2019/03/14	1	7.96	0	0.00	7.95	1	7,160	0.01%
2019/03/13	0	0.00	20	7.98	7.96	-20	7,344	-0.27%
2019/03/12	2	8.04	0	0.00	7.99	2	7,454	0.03%
2019/03/08	0	0.00	5	7.91	7.91	-5	7,764	-0.06%
2019/03/07	5	7.94	0	0.00	7.89	5	7,872	0.06%
2019/03/06	2	7.99	23	7.97	7.99	-21	7,971	-0.26%
2019/03/05	0	0.00	10	7.95	7.92	-10	8,223	-0.12%
2019/03/04	13	7.88	0	0.00	7.87	13	8,304	0.16%
2019/02/27	5	7.97	6	8.07	7.97	-1	8,516	-0.01%
2019/02/26	11	7.83	5	7.99	7.93	6	8,401	0.07%
2019/02/25	4	7.78	0	0.00	7.82	4	8,358	0.05%
2019/02/22	0	0.00	2	7.71	7.76	-2	8,381	-0.02%
2019/02/21	3	7.64	0	0.00	7.65	3	8,349	0.04%
2019/02/20	0	0.00	5	7.59	7.62	-5	8,327	-0.06%
2019/02/19	10	7.65	5	7.70	7.60	5	8,298	0.06%
2019/02/14	5	7.40	0	0.00	7.39	5	7,884	0.06%
2019/02/13	10	7.40	0	0.00	7.40	10	7,870	0.13%
2019/01/30	0	0.00	1	7.30	7.29	-1	7,763	-0.01%
2019/01/29	0	0.00	10	7.26	7.28	-10	7,767	-0.13%
2019/01/23	0	0.00	7	7.28	7.27	-7	8,075	-0.09%
2019/01/18	5	7.30	5	7.29	7.35	0	8,687	0.00%
2019/01/17	0	0.00	13	7.28	7.26	-13	8,831	-0.15%
2019/01/16	15	7.24	15	7.26	7.25	0	8,889	0.00%
2019/01/14	5	7.08	12	7.14	7.08	-7	8,659	-0.08%
2019/01/11	10	7.18	0	0.00	7.18	10	8,787	0.11%
2019/01/10	0	0.00	10	7.22	7.17	-10	8,870	-0.11%
2019/01/09	35	7.31	10	7.25	7.24	25	8,862	0.28%
2019/01/07	0	0.00	5	7.13	7.16	-5	8,585	-0.06%
2019/01/04	5	6.96	7	7.01	7.03	-2	8,734	-0.02%
2019/01/03	5	7.06	5	7.15	7.05	0	9,021	0.00%
2019/01/02	6	7.07	0	0.00	7.05	6	9,174	0.07%
2018/12/28	0	0.00	10	7.13	7.12	-10	9,260	-0.11%
2018/12/27	15	7.10	24	7.13	7.09	-9	9,562	-0.09%
2018/12/26	5	7.00	5	7.06	7.00	0	9,712	0.00%
2018/12/25	25	7.08	5	7.05	7.02	20	9,900	0.20%
2018/12/24	0	0.00	7	7.25	7.26	-7	9,855	-0.07%
2018/12/22	0	0.00	5	7.21	7.20	-5	10,112	-0.05%
2018/12/21	0	0.00	17	7.18	7.20	-17	10,276	-0.17%
2018/12/20	10	7.26	5	7.30	7.16	5	10,547	0.05%
2018/12/19	10	7.36	0	0.00	7.31	10	11,316	0.09%
2018/12/18	5	7.35	0	0.00	7.25	5	11,362	0.04%
2018/12/17	5	7.45	0	0.00	7.45	5	11,321	0.04%
2018/12/14	12	7.51	12	7.54	7.50	0	11,320	0.00%
2018/12/13	26	7.65	5	7.67	7.52	21	11,287	0.19%
2018/12/12	5	8.33	10	8.24	8.12	-5	10,605	-0.05%
2018/12/07	10	8.17	26	8.17	8.29	-16	10,391	-0.15%
2018/12/06	10	8.03	5	7.94	7.99	5	10,188	0.05%
2018/12/05	7	8.04	25	8.10	8.14	-18	10,013	-0.18%
2018/12/04	25	8.15	5	8.29	8.20	20	9,988	0.20%
2018/12/03	0	0.00	17	7.98	8.04	-17	9,836	-0.17%
2018/11/30	0	0.00	30	7.81	7.86	-30	9,691	-0.31%
2018/11/29	0	0.00	20	7.76	7.70	-20	9,638	-0.21%
2018/11/28	0	0.00	1	7.62	7.70	-1	9,597	-0.01%
2018/11/26	17	7.49	2	7.47	7.55	15	9,548	0.16%
2018/11/22	0	0.00	2	7.41	7.25	-2	9,483	-0.02%
2018/11/21	0	0.00	1	7.36	7.40	-1	9,407	-0.01%
2018/11/20	5	7.15	0	0.00	7.23	5	9,322	0.05%
2018/11/19	0	0.00	1	7.19	7.19	-1	9,304	-0.01%
2018/11/16	0	0.00	17	7.15	7.15	-17	9,350	-0.18%
2018/11/15	0	0.00	2	7.10	7.10	-2	9,423	-0.02%
2018/11/14	3	7.04	10	7.07	7.03	-7	9,405	-0.07%
2018/11/09	10	7.08	0	0.00	7.09	10	9,496	0.11%
2018/11/08	0	0.00	5	7.16	7.10	-5	9,583	-0.05%
2018/11/07	0	0.00	25	7.11	7.09	-25	9,581	-0.26%
2018/11/06	10	7.05	10	7.13	7.07	0	9,747	0.00%
2018/11/05	15	7.06	0	0.00	7.05	15	9,748	0.15%
2018/11/02	0	0.00	5	7.10	7.21	-5	9,652	-0.05%
2018/10/31	0	0.00	2	6.93	7.01	-2	9,652	-0.02%
2018/10/30	1	6.85	0	0.00	6.85	1	9,583	0.01%
2018/10/29	7	6.95	5	6.96	6.93	2	9,551	0.02%
2018/10/25	18	6.89	0	0.00	6.80	18	9,128	0.20%
2018/10/24	0	0.00	5	7.15	7.10	-5	8,960	-0.06%
2018/10/23	5	7.20	10	7.23	7.16	-5	8,916	-0.06%
2018/10/22	0	0.00	5	7.22	7.32	-5	8,915	-0.06%
2018/10/19	5	7.18	0	0.00	7.20	5	8,902	0.06%
2018/10/18	0	0.00	5	7.37	7.36	-5	8,767	-0.06%
2018/10/15	0	0.00	5	7.66	7.66	-5	8,824	-0.06%
2018/10/12	0	0.00	4	7.60	7.68	-4	9,007	-0.04%
2018/10/11	25	7.50	2	7.54	7.48	23	9,183	0.25%
2018/10/09	16	8.09	25	8.11	8.10	-9	9,074	-0.10%
2018/10/05	21	8.27	5	8.16	8.19	16	9,038	0.18%
2018/10/04	10	8.50	16	8.54	8.46	-6	8,728	-0.07%
2018/10/03	0	0.00	10	8.58	8.58	-10	8,530	-0.12%
2018/10/02	6	8.52	0	0.00	8.47	6	8,335	0.07%
2018/10/01	22	8.53	27	8.66	8.51	-5	8,256	-0.06%
2018/09/28	16	8.43	0	0.00	8.40	16	8,133	0.20%
2018/09/27	25	8.56	0	0.00	8.50	25	8,016	0.31%
2018/09/26	45	8.58	53	8.57	8.64	-8	7,748	-0.10%
2018/09/21	5	8.21	0	0.00	8.18	5	7,023	0.07%
2018/09/20	2	8.20	2	8.23	8.19	0	6,973	0.00%
2018/09/19	1	8.21	0	0.00	8.21	1	7,076	0.01%
2018/09/18	8	8.23	0	0.00	8.21	8	7,072	0.11%
2018/09/17	0	0.00	32	8.28	8.25	-32	7,087	-0.45%
2018/09/13	0	0.00	50	8.09	8.10	-50	6,992	-0.72%
2018/09/12	57	8.04	0	0.00	8.05	57	7,220	0.79%
2018/09/11	5	8.08	7	8.09	8.11	-2	7,327	-0.03%
2018/09/10	5	8.00	14	8.04	8.00	-9	7,428	-0.12%
2018/09/07	6	8.09	0	0.00	8.13	6	7,424	0.08%
2018/09/06	0	0.00	2	8.23	8.18	-2	7,644	-0.03%
2018/09/05	0	0.00	32	8.34	8.23	-32	7,897	-0.41%
2018/09/04	5	8.40	0	0.00	8.38	5	8,059	0.06%
2018/09/03	19	8.41	208	8.38	8.41	-189	8,329	-2.27%	大賣/鉅額交易
2018/08/31	50	8.24	0	0.00	8.26	50	9,466	0.53%
2018/08/30	101	8.24	50	8.31	8.28	51	10,720	0.48%	大買/
2018/08/29	105	8.27	0	0.00	8.25	105	10,681	0.98%	大買/鉅額交易
2018/08/28	0	0.00	11	8.19	8.17	-11	10,558	-0.10%
2018/08/27	0	0.00	7	8.16	8.15	-7	10,554	-0.07%
2018/08/22	10	8.12	12	8.13	8.13	-2	10,833	-0.02%
2018/08/20	20	7.97	0	0.00	7.96	20	10,771	0.19%
2018/08/17	5	8.03	0.3	7.97	7.95	4.8	10,898	0.04%
2018/08/14	5	8.02	0	0.00	8.02	5	10,793	0.05%
2018/08/13	7	7.96	9	8.08	8.00	-2	10,827	-0.02%
2018/08/10	2	8.16	0	0.00	8.16	2	10,844	0.02%
2018/08/08	2	8.22	0	0.00	8.17	2	11,197	0.02%
2018/08/07	0	0.00	2	8.17	8.14	-2	11,223	-0.02%
2018/08/06	2	8.07	0	0.00	8.12	2	11,211	0.02%
2018/08/01	5	8.25	0	0.00	8.20	5	11,162	0.04%
2018/07/26	0	0.00	1	8.19	8.20	-1	10,997	-0.01%
2018/07/25	0	0.00	2	8.20	8.16	-2	10,983	-0.02%
2018/07/24	5	8.18	0	0.00	8.17	5	10,971	0.05%
2018/07/23	0	0.00	8	8.19	8.18	-8	10,944	-0.07%
2018/07/20	17	8.15	2	8.28	8.12	15	10,870	0.14%
2018/07/19	15	8.34	3	8.36	8.27	12	10,687	0.11%
2018/07/18	2	8.19	50	8.24	8.22	-48	10,370	-0.46%
2018/07/17	51	8.15	19	8.26	8.05	32	10,052	0.32%
2018/07/16	8	8.10	20	8.11	8.07	-12	9,855	-0.12%
2018/07/13	0	0.00	31	8.20	8.15	-31	9,819	-0.32%
2018/07/10	3	7.99	0	0.00	7.97	3	9,881	0.03%
2018/07/09	0	0.00	2	7.92	7.90	-2	9,918	-0.02%
2018/07/06	2	7.85	12	7.80	7.80	-10	9,904	-0.10%
2018/07/05	22	8.00	15	7.94	7.94	7	9,806	0.07%
2018/07/03	38	8.12	0	0.00	8.05	38	9,980	0.38%
2018/07/02	2	8.25	18	8.47	8.25	-16	9,946	-0.16%
2018/06/28	0	0.00	1	8.39	8.39	-1	10,246	-0.01%
2018/06/27	0	0.00	2	8.49	8.37	-2	10,252	-0.02%
2018/06/26	2	8.31	0	0.00	8.36	2	10,328	0.02%
2018/06/25	5	8.40	0	0.00	8.35	5	10,326	0.05%
2018/06/22	5	8.40	0	0.00	8.40	5	10,589	0.05%
2018/06/21	20	8.59	15	8.72	8.54	5	10,704	0.05%
2018/06/20	7	8.40	0	0.00	8.42	7	10,683	0.07%
2018/06/19	0	0.00	5	8.50	8.49	-5	11,333	-0.04%
2018/06/14	5	8.39	15	8.57	8.47	-10	11,222	-0.09%
2018/06/13	16	8.54	9	8.64	8.47	7	10,993	0.06%
2018/06/12	0	0.00	16	8.64	8.64	-16	10,771	-0.15%
2018/06/11	39	8.81	27	8.86	8.73	12	10,531	0.11%
2018/06/08	32	9.13	54	9.13	8.92	-22	10,175	-0.22%
2018/06/07	38	8.41	44	8.52	8.87	-6	8,713	-0.07%
2018/06/06	5	8.07	0	0.00	8.07	5	7,642	0.07%
2018/06/05	5	8.03	0	0.00	8.01	5	7,577	0.07%
2018/06/04	0	0.00	50	8.05	8.05	-50	7,551	-0.66%
2018/05/31	12	8.13	5	8.11	8.07	7	7,507	0.09%
2018/05/30	3	8.17	0	0.00	8.16	3	7,465	0.04%
2018/05/21	5	8.01	0	0.00	8.03	5	7,114	0.07%
2018/05/18	0	0.00	5.6	8.17	8.06	-5.6	7,109	-0.08%
2018/05/17	6	8.04	3	8.03	8.01	3	7,002	0.04%
2018/05/16	0	0.00	9	8.06	8.05	-9	6,901	-0.13%
2018/05/15	3	7.86	2	7.86	7.86	1	6,949	0.01%
2018/05/08	3	7.66	1	7.64	7.65	2	7,082	0.03%
2018/04/30	0	0.00	5	7.50	7.59	-5	7,380	-0.07%
2018/04/27	32	7.45	0	0.00	7.44	32	7,440	0.43%
2018/04/17	2	7.66	1	7.61	7.56	1	8,184	0.01%
2018/04/16	5	7.75	0	0.00	7.75	5	8,480	0.06%
2018/04/12	10	7.91	0	0.00	7.91	10	8,519	0.12%
2018/04/09	8	8.00	0	0.00	7.92	8	8,635	0.09%
2018/04/03	0	0.00	2	8.10	8.10	-2	8,562	-0.02%
2018/04/02	2	8.23	9	8.26	8.21	-7	8,524	-0.08%
2018/03/31	0	7.95	1	8.01	8.00	-1	8,242	-0.01%
2018/03/30	4	8.05	0	0.00	8.00	4	8,262	0.05%
2018/03/29	0	0.00	5	8.06	8.02	-5	8,349	-0.06%
2018/03/28	5	7.87	0	0.00	7.90	5	8,798	0.06%
2018/03/27	1	8.15	18	8.10	8.04	-17	9,280	-0.18%
2018/03/23	0	0.00	10	7.91	7.83	-10	9,115	-0.11%
2018/03/22	3	8.00	19	7.93	8.00	-16	9,121	-0.18%
2018/03/16	2	7.54	0	0.00	7.51	2	8,721	0.02%
2018/03/14	0	0.00	5	7.61	7.62	-5	9,029	-0.06%
2018/03/12	5	7.56	0	0.00	7.55	5	9,652	0.05%
2018/03/09	0	0.00	2	7.40	7.37	-2	9,666	-0.02%
2018/03/07	8	7.36	0	0.00	7.33	8	10,000	0.08%
2018/03/05	2	7.34	0	0.00	7.34	2	11,838	0.02%
2018/02/26	0	0.00	11	7.65	7.63	-11	13,009	-0.08%
2018/02/23	5	7.60	8	7.53	7.63	-3	13,066	-0.02%
2018/02/21	0	0.00	6	7.49	7.45	-6	13,403	-0.04%
2018/02/08	0	0.00	4	7.29	7.30	-4	13,227	-0.03%
2018/02/07	8	7.49	11	7.47	7.35	-3	13,237	-0.02%
2018/02/06	5	7.20	10	7.10	7.10	-5	12,958	-0.04%
2018/02/05	5	7.50	0	0.00	7.55	5	12,829	0.04%
2018/02/02	5	7.79	0	0.00	7.76	5	12,752	0.04%
2018/01/30	0	0.00	7	7.82	7.78	-7	12,816	-0.05%
2018/01/29	5	7.80	0	0.00	7.78	5	12,873	0.04%
2018/01/26	2	7.82	0	0.00	7.81	2	12,826	0.02%
2018/01/25	52	7.85	5	7.85	7.86	47	12,795	0.37%
2018/01/24	2	7.79	0	0.00	7.79	2	12,664	0.02%
2018/01/22	5	7.84	0	0.00	7.85	5	12,576	0.04%
2018/01/19	5	8.00	10	8.06	7.96	-5	12,690	-0.04%
2018/01/18	12	8.13	0	0.00	8.09	12	12,489	0.10%
2018/01/17	0	0.00	1	8.15	8.15	-1	12,403	-0.01%
2018/01/16	5	8.17	5	8.18	8.18	0	12,370	0.00%
2018/01/12	8	8.11	2	8.18	8.10	6	12,611	0.05%
2018/01/11	11	8.11	0	0.00	8.10	11	12,525	0.09%
2018/01/10	7	8.26	10	8.31	8.21	-3	12,433	-0.02%
2018/01/09	3	8.14	1	8.16	8.16	2	12,092	0.02%
2018/01/08	1	8.20	6	8.17	8.16	-5	12,073	-0.04%
2018/01/05	12	8.09	0	0.00	8.09	12	11,977	0.10%
2018/01/04	0	0.00	2	8.15	8.15	-2	11,951	-0.02%
2018/01/03	5	8.17	1	8.19	8.17	4	12,108	0.03%
2018/01/02	2	8.22	2	8.23	8.17	0	12,291	0.00%