中工 (2515)-德信-新營券商分點個股進出

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

中工

(2515)

可現股當沖

股價
10.90
漲跌
▼0.05
漲幅
-0.46%
成交量
3,934張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中工 (2515)籌碼相關－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	11.00	0	0.00	10.90	1	7,917	0.01%
2024/12/11	3	11.50	6	11.40	11.40	-3	8,260	-0.04%
2024/12/09	1	11.30	1	11.35	11.30	0	8,282	0.00%
2024/12/06	1	11.15	0	0.00	11.30	1	8,353	0.01%
2024/12/05	0	0.00	1	11.25	11.15	-1	8,502	-0.01%
2024/12/04	1	11.30	0	0.00	11.20	1	8,650	0.01%
2024/12/03	0	0.00	1	11.25	11.25	-1	8,970	-0.01%
2024/11/28	1	11.05	1	11.00	11.10	0	9,862	0.00%
2024/11/25	1	11.20	0	0.00	11.40	1	10,563	0.01%
2024/11/21	0	0.00	1	10.90	10.90	-1	10,634	-0.01%
2024/11/18	1	10.95	0	0.00	10.75	1	11,213	0.01%
2024/11/15	0	0.00	2	10.68	10.85	-2	11,292	-0.02%
2024/11/12	20	10.74	0	0.00	10.65	20	11,321	0.18%
2024/11/08	10	11.05	0	0.00	10.90	10	11,375	0.09%
2024/11/07	0	0.00	1	11.15	11.15	-1	11,538	-0.01%
2024/11/04	1	11.15	0	0.00	11.00	1	12,552	0.01%
2024/10/30	8	10.90	1	10.85	10.85	7	13,765	0.05%
2024/10/23	0	0.00	1	11.40	11.30	-1	15,774	-0.01%
2024/10/21	1	11.20	0	0.00	11.25	1	16,233	0.01%
2024/10/17	0.1	11.25	0	0.00	11.25	0.1	16,936	0.00%
2024/10/16	1	11.30	1	11.30	11.35	0	17,727	0.00%
2024/10/11	0	0.00	1	11.30	11.15	-1	18,109	-0.01%
2024/10/08	4	11.30	4	11.35	11.35	0	18,189	0.00%
2024/10/07	6	11.38	4	11.23	11.50	2	18,215	0.01%
2024/10/04	4	12.05	4	12.13	12.05	0	17,641	0.00%
2024/09/30	3	12.20	1	12.20	12.20	2	17,845	0.01%
2024/09/27	1	12.15	2	12.25	12.40	-1	17,949	-0.01%
2024/09/26	6	12.10	6	12.08	12.05	0	17,976	0.00%
2024/09/25	3	12.10	3	12.22	12.15	0	18,103	0.00%
2024/09/24	4	12.15	4	12.05	12.05	0	18,122	0.00%
2024/09/23	6	12.17	4	12.23	12.15	2	18,309	0.01%
2024/09/16	5	13.20	2	13.23	13.20	3	18,533	0.02%
2024/09/12	0	0.00	1	12.40	12.35	-1	18,723	-0.01%
2024/09/10	1	12.45	0	0.00	12.25	1	19,535	0.01%
2024/09/06	0	0.00	1	12.25	12.15	-1	20,046	0.00%
2024/09/03	1	12.90	0	0.00	12.50	1	21,486	0.00%
2024/09/02	0	0.00	20	12.75	12.90	-20	21,519	-0.09%
2024/08/30	2	13.45	1	13.45	13.35	1	21,401	0.00%
2024/08/29	6	13.29	0	0.00	13.35	6	22,049	0.03%
2024/08/28	0	0.00	3	13.90	13.75	-3	22,367	-0.01%
2024/08/27	3	13.80	0	0.00	14.00	3	23,019	0.01%
2024/08/26	0	0.00	1	13.50	13.70	-1	23,107	0.00%
2024/08/21	1	13.80	0	0.00	13.70	1	23,778	0.00%
2024/08/19	5	14.20	1	14.20	14.10	4	23,950	0.02%
2024/08/16	1	14.05	5	14.00	14.05	-4	24,143	-0.02%
2024/08/13	0	0.00	6	13.95	13.95	-6	25,085	-0.02%
2024/08/07	0	0.00	5	14.55	14.50	-5	26,447	-0.02%
2024/08/06	5	13.60	0	0.00	13.70	5	26,432	0.02%
2024/08/05	1	14.20	0	0.00	14.15	1	26,566	0.00%
2024/08/02	0	0.00	4	16.10	15.70	-4	26,789	-0.01%
2024/08/01	20	16.35	6	16.22	16.20	14	27,469	0.05%
2024/07/29	6	15.68	3	15.30	15.30	3	29,902	0.01%
2024/07/26	5	15.35	1	15.40	15.40	4	31,365	0.01%
2024/07/22	5	15.35	10	15.05	15.10	-5	37,223	-0.01%
2024/07/18	10	15.50	1	15.50	15.50	9	41,097	0.02%
2024/07/17	0	0.00	1	15.75	15.45	-1	43,800	0.00%
2024/07/15	1	15.15	0	0.00	15.15	1	53,691	0.00%
2024/07/12	1	15.15	42	15.10	15.10	-41	56,252	-0.07%
2024/07/11	40	15.00	0	0.00	14.90	40	56,493	0.07%
2024/07/09	1	14.70	0	0.00	14.60	1	57,682	0.00%
2024/07/01	1	14.95	4	15.01	14.95	-3	63,705	0.00%
2024/06/21	1	15.30	2.3	15.22	15.35	-1.3	68,463	0.00%
2024/06/19	1	15.55	0	0.00	15.50	1	68,339	0.00%
2024/06/18	5	15.80	0	0.00	15.70	5	68,310	0.01%
2024/06/14	0	0.00	5	16.50	16.35	-5	68,544	-0.01%
2024/06/12	1	16.00	0	0.00	15.90	1	68,314	0.00%
2024/06/07	1	17.05	61	17.20	17.05	-60	67,470	-0.09%
2024/06/05	0	0.00	6	16.80	16.75	-6	66,556	-0.01%
2024/06/04	5	16.90	1.6	16.98	16.90	3.4	66,470	0.01%
2024/06/03	0	0.00	1	16.90	16.90	-1	66,594	0.00%
2024/05/28	1	15.90	0	0.00	15.90	1	65,016	0.00%
2024/05/27	0	0.00	6	15.57	15.60	-6	64,660	-0.01%
2024/05/22	2	15.60	9	15.61	15.65	-7	64,264	-0.01%
2024/05/21	7	15.86	6	15.72	15.65	1	64,167	0.00%
2024/05/20	0	0.00	3	16.20	16.10	-3	64,168	0.00%
2024/05/17	15	16.18	0	0.00	16.30	15	64,104	0.02%
2024/05/16	3.2	16.18	30	16.20	16.05	-26.8	64,593	-0.04%
2024/05/15	0	0.00	8	15.95	15.85	-8	64,408	-0.01%
2024/05/13	2	16.05	1	16.05	16.05	1	63,775	0.00%
2024/05/09	1	16.35	0	0.00	16.10	1	63,158	0.00%
2024/05/08	5	16.16	11	16.17	16.40	-6	62,503	-0.01%
2024/05/07	39.4	16.51	5	16.82	16.50	34.4	61,674	0.06%
2024/05/06	41	17.15	3	17.15	17.20	38	60,357	0.06%
2024/05/03	3	17.48	5	17.56	17.45	-2	59,571	0.00%
2024/05/02	23	17.87	0	0.00	17.65	23	58,370	0.04%
2024/04/30	1	17.70	1.5	17.91	17.70	-0.5	56,762	0.00%
2024/04/29	9	18.84	26	19.12	18.70	-17	54,709	-0.03%
2024/04/26	5	17.75	91	18.21	18.00	-86	51,423	-0.17%
2024/04/25	18	17.44	17	17.80	17.40	1	48,615	0.00%
2024/04/24	5	17.01	2	17.10	16.85	3	45,880	0.01%
2024/04/23	24	16.80	4	16.20	16.85	20	44,270	0.05%
2024/04/22	106	17.32	81	19.09	16.70	25	41,457	0.06%	大買/
2024/04/19	92	16.75	23	17.22	17.45	69	35,762	0.19%
2024/04/18	28	16.33	14	16.23	16.80	14	30,884	0.05%
2024/04/16	4	15.15	0	0.00	15.15	4	28,186	0.01%
2024/04/15	1	15.80	0	0.00	15.85	1	27,466	0.00%
2024/04/12	1	16.00	0	0.00	16.00	1	27,152	0.00%
2024/04/11	0	0.00	5	15.95	15.90	-5	27,137	-0.02%
2024/04/10	11	16.59	15	16.77	16.00	-4	26,713	-0.01%
2024/04/09	3	16.50	3	16.17	16.60	0	25,244	0.00%
2024/04/08	11	16.11	0	0.00	16.05	11	24,516	0.04%
2024/04/03	10	16.30	5	15.85	15.85	5	24,017	0.02%
2024/04/02	0	0.00	41.6	15.64	15.95	-41.6	22,330	-0.19%
2024/03/29	1	14.00	0	0.00	14.15	1	20,935	0.00%
2024/03/28	2	14.15	0	0.00	14.10	2	21,398	0.01%
2024/03/27	1	14.00	4	13.69	14.10	-3	22,234	-0.01%
2024/03/21	0	0.00	10	13.15	13.15	-10	27,945	-0.04%
2024/03/20	0	0.00	2	12.95	12.90	-2	28,800	-0.01%
2024/03/19	0	0.00	1.1	13.25	13.00	-1.1	29,893	0.00%
2024/03/18	0	0.00	21	12.99	13.00	-21	30,791	-0.07%
2024/03/15	0	12.40	0	0.00	12.35	0	30,495	0.00%
2024/03/14	20	12.40	7	12.35	12.40	13	30,438	0.04%
2024/03/12	21	12.65	0	0.00	12.65	21	30,117	0.07%
2024/03/08	6	12.72	4	12.70	12.65	2	30,362	0.01%
2024/03/07	0	0.00	25	12.83	12.85	-25	30,125	-0.08%
2024/03/06	11	12.72	36	12.74	12.80	-25	29,285	-0.09%
2024/03/05	9	12.31	4	12.30	12.35	5	28,783	0.02%
2024/03/04	4	12.26	4	12.25	12.25	0	28,766	0.00%
2024/03/01	5	12.20	6	12.30	12.30	-1	28,842	0.00%
2024/02/29	10	12.23	8	12.28	12.20	2	28,864	0.01%
2024/02/23	16	12.26	16	12.15	12.15	0	29,023	0.00%
2024/02/22	19	12.40	16	12.35	12.35	3	28,860	0.01%
2024/02/21	12	12.61	12	12.48	12.45	0	28,754	0.00%
2024/02/20	12	12.57	12	12.62	12.65	0	28,512	0.00%
2024/02/19	21	12.15	20	12.16	12.35	1	28,234	0.00%
2024/02/16	11	12.72	7	12.65	12.65	4	27,363	0.01%
2024/02/15	23	12.64	8	12.80	12.75	15	27,067	0.06%
2024/01/29	0	0.00	10	12.50	12.50	-10	28,175	-0.04%
2024/01/15	29	12.85	9	12.90	12.90	20	29,638	0.07%
2024/01/11	9	13.05	19	13.01	12.95	-10	30,023	-0.03%
2024/01/10	0	0.00	2	13.00	13.00	-2	30,465	-0.01%
2024/01/09	0	0.00	10	13.30	13.30	-10	31,549	-0.03%
2024/01/05	1	13.50	11	13.53	13.45	-10	34,337	-0.03%
2024/01/04	4	13.28	0	0.00	13.25	4	33,995	0.01%
2024/01/02	17	13.52	4	13.64	13.50	13	33,608	0.04%
2023/12/29	49	13.43	25	13.44	13.30	24	33,103	0.07%
2023/12/28	4	13.30	3	13.30	13.30	1	32,475	0.00%
2023/12/27	21	13.37	28	13.45	13.35	-7	32,331	-0.02%
2023/12/26	17	13.39	26	13.43	13.30	-9	31,976	-0.03%
2023/12/25	17	13.60	24	13.64	13.50	-7	31,396	-0.02%
2023/12/22	25	13.90	58	13.99	13.65	-33	30,835	-0.11%
2023/12/21	30	14.22	45	14.16	14.25	-15	29,300	-0.05%
2023/12/20	33	12.52	12	12.70	13.40	21	26,328	0.08%
2023/12/19	25	12.28	38	12.33	12.50	-13	23,347	-0.06%
2023/12/18	23	12.13	8	12.03	12.00	15	21,634	0.07%
2023/12/15	24	12.18	38	12.27	12.20	-14	21,265	-0.07%
2023/12/14	17	11.85	12	12.05	11.90	5	20,182	0.02%
2023/12/13	31	11.63	54	11.81	11.90	-23	18,847	-0.12%
2023/12/12	5	11.17	5	11.25	11.20	0	17,084	0.00%
2023/12/11	5	11.14	5	11.25	11.20	0	17,000	0.00%
2023/12/08	20	11.15	0	0.00	11.05	20	16,888	0.12%
2023/12/07	16	11.20	16	11.18	11.10	0	16,815	0.00%
2023/12/06	16	11.34	17	11.31	11.30	-1	16,755	-0.01%
2023/12/05	20	11.05	12	11.02	11.05	8	16,510	0.05%
2023/12/04	14	11.15	12	11.15	11.15	2	16,371	0.01%
2023/12/01	13	11.20	4	11.25	11.20	9	16,264	0.06%
2023/11/30	5	11.20	5	11.19	11.15	0	16,280	0.00%
2023/11/29	6	11.20	6	11.15	11.15	0	16,185	0.00%
2023/11/28	4	11.25	4	11.35	11.25	0	16,196	0.00%
2023/11/27	15	11.30	0	0.00	11.15	15	16,083	0.09%
2023/11/24	7	11.36	4	11.25	11.25	3	15,994	0.02%
2023/11/21	10	11.30	0	0.00	11.35	10	15,480	0.06%
2023/11/20	5	11.31	5	11.34	11.25	0	15,397	0.00%
2023/11/17	9	11.26	7	11.28	11.25	2	15,328	0.01%
2023/11/16	2	11.35	0	0.00	11.40	2	15,237	0.01%
2023/11/15	3	11.27	3	11.35	11.30	0	15,187	0.00%
2023/11/14	15	11.32	9	11.27	11.25	6	15,093	0.04%
2023/11/13	10	11.51	4	11.40	11.40	6	14,989	0.04%
2023/11/10	3	11.60	3	11.65	11.60	0	14,931	0.00%
2023/11/09	10	11.49	9	11.40	11.40	1	14,957	0.01%
2023/11/08	6	11.80	6	11.60	11.60	0	14,866	0.00%
2023/11/07	7	12.04	6	12.05	11.85	1	14,658	0.01%
2023/11/02	3	11.70	3	11.75	11.75	0	13,830	0.00%
2023/11/01	6	11.63	6	11.65	11.65	0	13,752	0.00%
2023/10/31	3	11.65	3	11.65	11.70	0	13,695	0.00%
2023/10/30	3	11.60	3	11.75	11.75	0	13,471	0.00%
2023/10/27	16	11.75	6	11.85	11.70	10	13,285	0.08%
2023/10/26	13	11.70	8	11.83	11.70	5	13,200	0.04%
2023/10/25	2	11.95	8	11.89	11.95	-6	12,951	-0.05%
2023/10/24	6	11.58	23	11.51	11.65	-17	12,296	-0.14%
2023/10/23	6	11.45	12	11.53	11.60	-6	12,194	-0.05%
2023/10/20	5	11.40	6	11.35	11.35	-1	11,877	-0.01%
2023/10/18	21	11.61	32	11.51	11.65	-11	11,544	-0.10%
2023/10/17	35	11.76	35	11.64	11.85	0	11,463	0.00%
2023/10/16	38	12.04	6	11.80	11.50	32	10,271	0.31%
2023/10/13	0	0.00	6	11.15	11.15	-6	8,274	-0.07%
2023/10/11	9	10.32	7	10.09	10.05	2	7,984	0.03%
2023/10/06	0	0.00	1	10.45	10.35	-1	7,902	-0.01%
2023/10/05	5	10.41	4	10.35	10.35	1	7,987	0.01%
2023/10/04	4	10.55	5	10.40	10.40	-1	8,263	-0.01%
2023/10/02	9	10.73	3	10.75	10.70	6	8,479	0.07%
2023/09/28	0	0.00	3	10.85	10.85	-3	8,486	-0.04%
2023/09/27	1	10.75	0	0.00	10.70	1	8,568	0.01%
2023/09/26	3	10.50	3	10.68	10.65	0	8,654	0.00%
2023/09/25	2	10.45	6	10.53	10.55	-4	8,588	-0.05%
2023/09/22	3	10.17	0	0.00	10.15	3	8,432	0.04%
2023/09/21	0	0.00	1	10.25	10.15	-1	8,489	-0.01%
2023/09/19	5	10.26	4	10.30	10.25	1	8,756	0.01%
2023/09/18	0	0.00	1	10.25	10.25	-1	8,775	-0.01%
2023/09/15	0	0.00	25	10.15	10.15	-25	8,928	-0.28%
2023/09/12	2	10.10	0	0.00	10.10	2	9,427	0.02%
2023/09/08	1	10.20	0	0.00	10.15	1	9,926	0.01%
2023/09/07	0	0.00	1	10.25	10.15	-1	10,449	-0.01%
2023/09/06	2	10.25	0	0.00	10.20	2	10,911	0.02%
2023/09/01	1	10.25	0	0.00	10.25	1	12,849	0.01%
2023/08/31	1	10.05	50	9.96	10.05	-49	13,943	-0.35%
2023/08/23	10	9.98	20	9.98	10.00	-10	19,664	-0.05%
2023/08/22	20	9.90	20	9.87	9.86	0	19,766	0.00%
2023/08/21	11	9.96	12	9.98	9.98	-1	19,727	-0.01%
2023/08/18	11	10.00	0	0.00	9.99	11	19,827	0.06%
2023/08/17	0	0.00	11	10.00	10.05	-11	19,946	-0.06%
2023/08/16	11	9.95	11	9.99	9.99	0	20,106	0.00%
2023/08/14	12	9.85	13	9.73	9.73	-1	20,272	0.00%
2023/08/10	12	10.00	12	9.98	9.98	0	20,361	0.00%
2023/08/09	24	10.15	12	10.10	10.10	12	20,352	0.06%
2023/08/01	0	0.00	1	10.15	10.10	-1	20,679	0.00%
2023/07/28	1	10.10	0	0.00	10.00	1	20,896	0.00%
2023/07/25	5	9.94	0	0.00	9.90	5	21,056	0.02%
2023/07/20	12	10.59	0	0.00	10.40	12	21,338	0.06%
2023/07/19	12	11.16	1	11.20	11.10	11	21,033	0.05%
2023/07/18	1	11.10	0	0.00	11.05	1	21,439	0.00%
2023/07/17	1	11.30	0	0.00	11.40	1	21,357	0.00%
2023/07/11	0	0.00	1	11.35	11.40	-1	25,030	0.00%
2023/07/10	3	11.13	0	0.00	11.15	3	27,997	0.01%
2023/07/06	0	0.00	40	11.20	11.30	-40	29,222	-0.14%
2023/07/05	9	11.35	0	0.00	11.30	9	29,110	0.03%
2023/07/03	20	11.25	30	11.27	11.20	-10	28,571	-0.03%
2023/06/30	0	0.00	1	11.10	11.10	-1	28,511	0.00%
2023/06/29	6	11.10	26	11.10	11.10	-20	28,513	-0.07%
2023/06/27	24	11.04	27	10.93	10.95	-3	28,408	-0.01%
2023/06/20	0	0.00	1	11.25	11.15	-1	27,961	0.00%
2023/06/19	1	11.30	0	0.00	11.20	1	27,838	0.00%
2023/06/16	18	11.28	19	11.30	11.25	-1	27,719	0.00%
2023/06/15	14	11.20	0	0.00	11.20	14	27,555	0.05%
2023/06/14	13	11.30	9	11.20	11.20	4	27,349	0.01%
2023/06/13	46	11.41	12	11.35	11.40	34	27,144	0.13%
2023/06/12	22	11.51	18	11.60	11.55	4	26,812	0.01%
2023/06/09	62	11.51	18	11.50	11.50	44	26,535	0.17%
2023/06/08	14	11.24	12	11.30	11.25	2	25,848	0.01%
2023/06/07	30	11.35	6	11.43	11.35	24	25,447	0.09%
2023/06/06	11	11.37	24	11.54	11.60	-13	24,502	-0.05%
2023/06/05	21	11.45	44	11.55	11.50	-23	23,277	-0.10%
2023/06/02	46	11.24	10	11.49	11.20	36	22,239	0.16%
2023/06/01	4	11.45	2	11.65	11.30	2	21,415	0.01%
2023/05/31	12	11.21	52	11.10	11.45	-40	19,741	-0.20%
2023/05/30	0	0.00	7	10.44	10.45	-7	17,801	-0.04%
2023/05/26	11	10.23	30	10.20	10.20	-19	17,501	-0.11%
2023/05/25	5	10.30	5	10.35	10.35	0	17,385	0.00%
2023/05/24	7	10.35	39	10.33	10.40	-32	17,345	-0.18%
2023/05/23	18	10.50	5	10.45	10.45	13	17,232	0.08%
2023/05/22	0	0.00	16	10.55	10.60	-16	17,093	-0.09%
2023/05/19	1	10.40	0	0.00	10.35	1	16,872	0.01%
2023/05/18	5	10.40	5	10.50	10.40	0	16,782	0.00%
2023/05/16	6	10.15	6	10.30	10.35	0	16,373	0.00%
2023/05/15	5	10.10	5	10.15	10.15	0	16,191	0.00%
2023/05/12	3	10.20	5	10.15	10.25	-2	16,091	-0.01%
2023/05/11	15	10.25	17	10.14	10.10	-2	16,037	-0.01%
2023/05/10	3	10.40	2	10.50	10.45	1	15,793	0.01%
2023/05/09	15	10.30	16	10.30	10.30	-1	15,701	-0.01%
2023/05/08	15	10.40	15	10.40	10.40	0	15,613	0.00%
2023/05/05	1	10.45	0	0.00	10.50	1	15,587	0.01%
2023/05/02	15	10.30	30	10.35	10.35	-15	15,154	-0.10%
2023/04/28	15	10.35	15	10.45	10.45	0	15,050	0.00%
2023/04/27	15	10.15	4	10.25	10.25	11	14,811	0.07%
2023/04/26	40	10.10	48	10.30	10.30	-8	14,661	-0.05%
2023/04/25	30	10.15	30	10.08	10.05	0	14,337	0.00%
2023/04/24	18	10.36	16	10.39	10.35	2	13,900	0.01%
2023/04/21	3	10.40	0	0.00	10.15	3	13,650	0.02%
2023/04/20	39	10.56	15	10.55	10.40	24	12,939	0.19%
2023/04/19	30	10.63	30	10.59	10.55	0	12,420	0.00%
2023/04/18	50	11.01	21	10.83	10.85	29	11,589	0.25%
2023/04/17	48	11.05	43	11.03	11.30	5	10,708	0.05%
2023/04/14	30	10.85	0.8	10.80	10.80	29.2	9,511	0.31%
2023/04/13	45	11.21	34	11.27	11.15	11	8,058	0.14%
2023/04/12	22	10.08	32	10.28	10.60	-10	4,749	-0.21%
2023/04/11	14	9.65	73	9.42	9.65	-59	3,528	-1.67%
2023/04/07	35	9.23	0	0.00	9.26	35	3,142	1.11%
2023/04/06	0	0.00	32	9.28	9.26	-32	3,132	-1.02%
2023/03/31	0	0.00	2	9.26	9.26	-2	3,061	-0.07%
2023/03/29	0	0.00	33	9.15	9.17	-33	2,909	-1.13%
2023/03/28	0	0.00	6	9.09	9.10	-6	2,902	-0.21%
2023/03/27	15	9.10	9	9.13	9.13	6	2,873	0.21%
2023/03/24	25	9.18	16	9.14	9.14	9	2,866	0.31%
2023/03/23	42	9.21	0	0.00	9.20	42	2,819	1.49%
2023/03/22	0	0.00	2	9.26	9.24	-2	2,791	-0.07%
2023/03/20	15	9.18	52	9.17	9.18	-37	2,736	-1.35%
2023/03/17	0	0.00	15	9.09	9.10	-15	2,702	-0.56%
2023/03/16	63	9.05	15	9.13	9.01	48	2,713	1.77%
2023/03/15	58	9.04	163	9.10	9.07	-105	2,623	-4.00%	大賣/鉅額交易
2023/03/14	115	9.00	72	8.92	8.94	43	2,458	1.75%	大買/
2023/03/13	11	8.66	0	0.00	8.69	11	2,228	0.49%
2023/03/10	20	8.82	31	8.81	8.78	-11	2,234	-0.49%
2023/03/09	0	0.00	10	8.86	8.85	-10	2,266	-0.44%
2023/03/08	15	8.82	1	8.82	8.83	14	2,289	0.61%
2023/03/06	1	8.82	0	0.00	8.84	1	2,309	0.04%
2023/03/02	15	8.70	0	0.00	8.74	15	2,314	0.65%
2023/03/01	32	8.71	0	0.00	8.69	32	2,317	1.38%
2023/02/21	0	0.00	1	8.69	8.74	-1	2,183	-0.05%
2023/02/20	1	8.67	1	8.65	8.71	0	2,208	0.00%
2023/02/16	0	0.00	1	8.54	8.56	-1	2,237	-0.04%
2023/02/14	1	8.59	0	0.00	8.57	1	2,252	0.04%
2023/02/08	1	8.67	0	0.00	8.73	1	2,241	0.04%
2023/02/07	0	0.00	1	8.63	8.65	-1	2,200	-0.05%
2023/02/03	0	0.00	1	8.52	8.60	-1	2,185	-0.05%
2023/02/02	1	8.49	0	0.00	8.51	1	2,120	0.05%
2023/01/30	0	0.00	16	8.30	8.33	-16	2,109	-0.76%
2023/01/17	1	8.24	0	0.00	8.23	1	2,113	0.05%
2023/01/12	40	8.32	0	0.00	8.30	40	2,373	1.69%
2022/12/26	0	0.00	1	8.26	8.23	-1	2,837	-0.04%
2022/12/22	1	8.31	0	0.00	8.29	1	2,920	0.03%
2022/12/13	0	0.00	1	8.47	8.40	-1	3,412	-0.03%
2022/12/12	1	8.33	0	0.00	8.43	1	3,462	0.03%
2022/12/08	0	0.00	1.3	8.21	8.37	-1.3	3,511	-0.04%
2022/12/05	0	0.00	0.5	8.36	8.32	-0.5	3,520	-0.01%
2022/12/02	1	8.39	1	8.40	8.34	0	3,532	0.00%
2022/12/01	1	8.40	0.4	8.35	8.38	0.6	3,523	0.02%
2022/11/30	0	0.00	11.5	8.32	8.27	-11.5	3,507	-0.33%
2022/11/29	1	8.22	0	0.00	8.26	1	3,456	0.03%
2022/11/25	0	0.00	5.3	8.23	8.19	-5.3	3,476	-0.15%
2022/11/23	0	0.00	1	8.10	8.16	-1	3,473	-0.03%
2022/11/17	10	8.10	1	8.07	8.11	9	3,709	0.24%
2022/11/16	1	8.06	0	0.00	8.05	1	3,709	0.03%
2022/11/15	1	8.22	0	0.00	8.23	1	3,700	0.03%
2022/11/14	0	0.00	1	8.23	8.23	-1	3,696	-0.03%
2022/11/11	0.5	8.23	5	8.18	8.21	-4.5	3,739	-0.12%
2022/11/10	10	8.11	0	0.00	8.16	10	3,754	0.27%
2022/11/08	1	8.19	0	0.00	8.18	1	3,803	0.03%
2022/11/02	0	0.00	1	8.06	8.11	-1	3,861	-0.03%
2022/10/31	1	7.95	0	0.00	7.99	1	3,834	0.03%
2022/10/27	5	7.88	0	0.00	7.92	5	3,874	0.13%
2022/10/14	0.5	7.85	0	0.00	7.62	0.5	3,589	0.01%
2022/09/30	0	0.00	1	8.14	8.14	-1	3,347	-0.03%
2022/09/28	2	7.93	0	0.00	7.91	2	3,283	0.06%
2022/09/26	0	0.00	1	8.11	8.05	-1	3,206	-0.03%
2022/09/23	1	8.42	0	0.00	8.35	1	3,175	0.03%
2022/09/20	1	9.09	0	0.00	9.07	1	2,906	0.03%
2022/09/15	2	9.09	0	0.00	9.09	2	2,859	0.07%
2022/09/07	0	0.00	1	9.16	9.08	-1	2,921	-0.03%
2022/08/26	1	9.37	0	0.00	9.45	1	2,975	0.03%
2022/08/24	10	9.42	20	9.35	9.35	-10	2,974	-0.34%
2022/08/17	0	0.00	1	9.17	9.19	-1	2,880	-0.03%
2022/08/15	1	9.13	0	0.00	9.15	1	2,852	0.04%
2022/08/11	0	0.00	1	9.00	9.03	-1	2,815	-0.04%
2022/08/10	0	0.00	20	8.92	8.92	-20	2,819	-0.71%
2022/08/09	2	8.88	0	0.00	8.91	2	2,826	0.07%
2022/08/04	5	8.83	0	0.00	8.76	5	2,964	0.17%
2022/07/26	0	0.00	1	8.75	8.75	-1	3,204	-0.03%
2022/07/21	1	8.70	0	0.00	8.73	1	3,375	0.03%
2022/07/13	0	0.00	2	8.54	8.58	-2	3,803	-0.05%
2022/07/12	1	8.37	0	0.00	8.37	1	4,031	0.02%
2022/07/08	1	8.55	0	0.00	8.61	1	4,448	0.02%
2022/06/30	5	8.65	0	0.00	8.66	5	5,937	0.08%
2022/06/28	5	8.79	0	0.00	8.81	5	6,577	0.08%
2022/06/27	20	8.82	0	0.00	8.84	20	6,747	0.30%
2022/06/21	0	0.00	1	8.66	8.73	-1	7,737	-0.01%
2022/06/20	1	8.80	0	0.00	8.55	1	8,247	0.01%
2022/06/17	2	8.84	0	0.00	8.83	2	8,829	0.02%
2022/06/16	1	9.03	0	0.00	8.89	1	9,012	0.01%
2022/06/13	0.4	9.03	0	0.00	8.95	0.4	9,884	0.00%
2022/06/06	0.3	9.25	0	0.00	9.26	0.3	9,943	0.00%
2022/06/01	0.3	9.32	0	0.00	9.25	0.3	10,022	0.00%
2022/05/27	0	0.00	1	9.16	9.16	-1	9,906	-0.01%
2022/05/26	1	9.17	0	0.00	9.11	1	9,917	0.01%
2022/05/09	1	9.04	0	0.00	9.03	1	10,000	0.01%
2022/04/25	1	9.62	4	9.63	9.60	-3	10,074	-0.03%
2022/04/19	0	0.00	7	9.62	9.73	-7	10,533	-0.07%
2022/04/18	3	9.63	0	0.00	9.59	3	10,461	0.03%
2022/04/15	2	9.94	0	0.00	9.94	2	10,222	0.02%
2022/04/14	20	10.11	0	0.00	10.05	20	10,123	0.20%
2022/04/06	5	10.50	0	0.00	10.50	5	8,898	0.06%
2022/04/01	10	10.30	9	10.32	10.35	1	8,592	0.01%
2022/03/29	12	9.99	0	0.00	9.92	12	7,810	0.15%
2022/03/25	0	0.00	51	9.98	9.95	-51	7,206	-0.71%
2022/03/24	0	0.00	6	9.95	9.92	-6	6,972	-0.09%
2022/03/23	57	9.95	0	0.00	9.84	57	6,748	0.84%
2022/03/22	0	0.00	6	9.79	9.93	-6	6,242	-0.10%
2022/03/21	2	9.39	1	9.45	9.45	1	5,578	0.02%
2022/03/18	0	0.00	1	9.33	9.43	-1	5,365	-0.02%
2022/03/17	1	9.26	0	0.00	9.21	1	5,096	0.02%
2022/03/16	0	0.00	2	9.22	9.16	-2	4,895	-0.04%
2022/03/15	1	8.98	0	0.00	8.98	1	4,458	0.02%
2022/03/14	0	0.00	2	9.00	9.04	-2	4,482	-0.04%
2022/03/10	0	0.00	1	8.81	8.81	-1	4,398	-0.02%
2022/03/09	1	8.69	0	0.00	8.72	1	4,375	0.02%
2022/03/01	0	0.00	1	8.97	8.95	-1	4,520	-0.02%
2022/02/25	5	8.81	0	0.00	8.82	5	4,520	0.11%
2022/02/22	1	8.95	0	0.00	8.97	1	4,553	0.02%
2022/02/15	2	9.00	0	0.00	8.97	2	4,826	0.04%
2022/02/11	0	0.00	2	9.13	9.11	-2	5,013	-0.04%
2022/02/10	0	0.00	1	9.13	9.12	-1	5,190	-0.02%
2022/02/09	1	9.10	3	9.13	9.14	-2	5,533	-0.04%
2022/02/08	0	0.00	1	9.02	9.09	-1	6,118	-0.02%
2022/02/07	1	8.90	0	0.00	8.97	1	6,221	0.02%
2022/01/25	2	8.73	0	0.00	8.80	2	6,280	0.03%
2022/01/24	2	8.88	0	0.00	8.88	2	6,249	0.03%
2022/01/20	0	0.00	1	9.14	9.14	-1	6,118	-0.02%
2022/01/17	1	9.13	0	0.00	9.14	1	5,960	0.02%
2022/01/11	0	0.00	1	8.93	8.92	-1	5,476	-0.02%
2022/01/07	0	0.00	8	8.96	8.93	-8	5,480	-0.15%
2022/01/06	0	0.00	5	8.98	8.96	-5	5,450	-0.09%
2022/01/04	1	9.00	0	0.00	8.95	1	5,528	0.02%
2022/01/03	0	0.00	1	9.02	8.97	-1	5,519	-0.02%
2021/12/30	1	9.10	1	9.10	9.06	0	5,507	0.00%
2021/12/29	10	9.03	7	9.07	9.07	3	5,467	0.05%
2021/12/28	1	8.94	0	0.00	8.93	1	5,328	0.02%
2021/12/27	4	8.95	1	8.93	8.92	3	5,360	0.06%
2021/12/21	4	8.83	3	8.83	8.85	1	5,379	0.02%
2021/12/17	0	0.00	1	8.85	8.87	-1	5,455	-0.02%
2021/12/16	1	8.82	0	0.00	8.81	1	5,501	0.02%
2021/12/13	0	0.00	3	8.82	8.89	-3	5,754	-0.05%
2021/12/08	4	8.87	0	0.00	8.85	4	6,237	0.06%
2021/12/07	0	0.00	1	8.84	8.86	-1	6,252	-0.02%
2021/12/06	0	0.00	1	8.79	8.79	-1	6,230	-0.02%
2021/12/03	1	8.80	0	0.00	8.78	1	6,265	0.02%
2021/12/02	0	0.00	67	8.81	8.75	-67	6,292	-1.06%
2021/12/01	1	8.83	0	0.00	8.83	1	6,299	0.02%
2021/11/29	0	0.00	1	8.80	8.77	-1	6,390	-0.02%
2021/11/24	0	0.00	2	9.05	9.03	-2	6,625	-0.03%
2021/11/23	15	9.04	3	9.00	8.98	12	6,646	0.18%
2021/11/22	0	0.00	2	9.10	9.08	-2	6,615	-0.03%
2021/11/19	1	9.13	0	0.00	9.12	1	6,676	0.01%
2021/11/18	0	0.00	1	9.12	9.12	-1	6,635	-0.02%
2021/11/17	54	8.96	1	9.04	9.00	53	6,526	0.81%
2021/11/15	3	9.02	0	0.00	8.94	3	6,501	0.05%
2021/11/11	0	0.00	3	9.18	9.09	-3	6,459	-0.05%
2021/11/10	3	9.14	5	9.16	9.13	-2	6,443	-0.03%
2021/11/09	6	9.06	0	0.00	9.07	6	6,288	0.10%
2021/11/08	4	9.23	0	0.00	9.15	4	6,103	0.07%
2021/11/05	6	9.39	9	9.31	9.39	-3	5,776	-0.05%
2021/11/04	3	9.03	1	9.03	9.01	2	5,229	0.04%
2021/11/03	0	0.00	0.1	8.83	8.91	-0.1	5,085	0.00%
2021/11/02	1	8.87	0	0.00	8.80	1	5,014	0.02%
2021/11/01	0	0.00	2	8.85	8.88	-2	5,087	-0.04%
2021/10/28	1	8.80	0	0.00	8.83	1	5,142	0.02%
2021/10/27	0	0.00	1	8.80	8.77	-1	5,165	-0.02%
2021/10/26	4	8.77	0	0.00	8.76	4	5,186	0.08%
2021/10/22	1	8.95	1	9.04	8.83	0	5,213	0.00%
2021/10/21	1	8.73	0	0.00	9.04	1	5,193	0.02%
2021/10/07	0	0.00	6	8.41	8.45	-6	5,766	-0.10%
2021/10/06	4	8.33	0	0.00	8.25	4	5,905	0.07%
2021/10/05	2	8.33	3	8.30	8.40	-1	5,964	-0.02%
2021/09/27	0	0.00	1	8.70	8.70	-1	6,439	-0.02%
2021/09/24	1	8.61	0	0.00	8.59	1	6,635	0.02%
2021/09/15	0	0.00	1	9.08	9.08	-1	6,821	-0.01%
2021/09/14	1	9.20	0	0.00	9.08	1	6,816	0.01%
2021/09/13	0	0.00	1	9.04	9.11	-1	6,740	-0.01%
2021/09/03	1	8.98	1	8.93	8.91	0	6,667	0.00%
2021/08/23	0	0.00	3	8.40	8.45	-3	7,014	-0.04%
2021/08/18	0	0.00	5	8.44	8.51	-5	7,494	-0.07%
2021/08/17	1	8.61	0	0.00	8.46	1	7,572	0.01%
2021/08/16	0	0.00	1	8.65	8.63	-1	7,608	-0.01%
2021/08/11	3	8.83	0	0.00	8.83	3	7,953	0.04%
2021/08/10	3	9.00	0	0.00	8.90	3	8,251	0.04%
2021/08/09	2	8.91	0	0.00	8.91	2	8,716	0.02%
2021/07/27	0	0.00	7	8.90	8.86	-7	12,590	-0.06%
2021/07/23	0	0.00	2	8.83	8.90	-2	14,266	-0.01%
2021/07/22	2	8.71	7	8.68	8.63	-5	14,785	-0.03%
2021/07/19	1	8.91	0	0.00	8.91	1	18,742	0.01%
2021/07/16	1	8.90	0	0.00	8.90	1	21,815	0.00%
2021/07/05	5	9.03	0	0.00	9.04	5	25,312	0.02%
2021/07/02	0	0.00	2	9.01	9.01	-2	25,414	-0.01%
2021/06/29	1	9.00	0	0.00	8.90	1	25,170	0.00%
2021/06/22	2	8.97	0	0.00	8.97	2	25,009	0.01%
2021/06/04	2	9.21	0	0.00	9.20	2	25,989	0.01%
2021/06/03	0	0.00	4	9.28	9.36	-4	25,963	-0.02%
2021/06/02	4	9.17	0	0.00	9.18	4	25,793	0.02%
2021/05/14	0	0.00	25	9.10	8.92	-25	24,531	-0.10%
2021/05/13	2	9.02	0	0.00	8.95	2	24,282	0.01%
2021/05/12	2	9.89	2	9.16	9.15	0	23,904	0.00%
2021/05/10	0	0.00	12	10.39	10.45	-12	22,545	-0.05%
2021/05/06	10	10.45	0	0.00	10.20	10	22,267	0.04%
2021/05/05	0	0.00	20	10.35	10.15	-20	21,959	-0.09%
2021/05/04	16	10.00	2	10.05	9.98	14	21,897	0.06%
2021/05/03	25	10.57	18	10.50	10.40	7	21,130	0.03%
2021/04/29	55	10.75	6	10.71	10.80	49	20,756	0.24%
2021/04/28	9	10.48	0	0.00	10.55	9	19,900	0.05%
2021/04/27	7	10.61	5	10.65	10.45	2	19,460	0.01%
2021/04/26	23	10.72	0	0.00	10.65	23	19,166	0.12%
2021/04/23	30	11.32	19	11.47	11.05	11	18,381	0.06%
2021/04/22	18	10.94	7.8	11.02	11.10	10.2	16,093	0.06%
2021/04/21	5	9.98	0	0.00	10.10	5	13,194	0.04%
2021/04/19	0	0.00	10.5	9.91	9.90	-10.5	12,155	-0.09%
2021/04/15	5	9.44	15	9.40	9.51	-10	11,929	-0.08%
2021/04/14	0	0.00	1	9.20	9.28	-1	11,754	-0.01%
2021/04/13	5	9.51	0	0.00	9.18	5	12,099	0.04%
2021/04/08	0	0.00	2	9.05	9.05	-2	12,404	-0.02%
2021/04/07	5	9.00	0	0.00	9.00	5	13,048	0.04%
2021/03/30	0	0.00	3	8.99	8.96	-3	15,499	-0.02%
2021/03/29	9	8.93	20	8.92	8.93	-11	15,755	-0.07%
2021/03/26	0	0.00	10	8.80	8.83	-10	16,693	-0.06%
2021/03/25	3	8.70	0	0.00	8.70	3	16,838	0.02%
2021/03/24	3	8.71	0	0.00	8.71	3	16,979	0.02%
2021/03/23	8	8.87	2	8.88	8.82	6	16,972	0.04%
2021/03/22	0	0.00	1	8.89	8.91	-1	17,138	-0.01%
2021/03/19	20	9.03	0	0.00	9.01	20	17,440	0.11%
2021/03/18	17	9.12	0	0.00	9.16	17	18,251	0.09%
2021/03/15	0	0.00	53	9.02	8.96	-53	18,643	-0.28%
2021/02/17	0	0.00	1	9.00	8.91	-1	27,204	0.00%
2021/01/27	0	0.00	2	8.80	8.80	-2	27,005	-0.01%
2021/01/25	0	0.00	1	9.00	8.99	-1	26,723	0.00%
2021/01/21	2	9.04	0	0.00	9.04	2	26,503	0.01%
2021/01/20	0	0.00	10	9.00	8.97	-10	26,179	-0.04%
2021/01/19	7	9.29	1	9.50	9.20	6	25,958	0.02%
2021/01/15	0	0.00	5	9.15	9.08	-5	25,420	-0.02%
2021/01/11	51	9.57	2	9.51	9.51	49	24,398	0.20%
2021/01/07	14	10.00	0	0.00	9.94	14	23,797	0.06%
2021/01/06	1	9.81	29	9.82	9.79	-28	23,490	-0.12%
2021/01/05	5	10.15	0	0.00	10.05	5	22,877	0.02%
2021/01/04	10	10.25	2	10.05	10.25	8	22,612	0.04%
2020/12/31	8	9.97	2	9.97	10.00	6	22,054	0.03%
2020/12/30	1	10.20	20	9.95	10.00	-19	21,622	-0.09%
2020/12/29	32	10.34	0	0.00	10.35	32	20,837	0.15%
2020/12/28	3	10.00	2	9.99	10.10	1	19,890	0.01%
2020/12/25	0	0.00	7	9.74	9.70	-7	18,950	-0.04%
2020/12/24	0	0.00	12	9.68	9.60	-12	18,625	-0.06%
2020/12/22	2	9.73	0	0.00	9.39	2	18,028	0.01%
2020/12/21	0	0.00	3	9.32	9.31	-3	17,152	-0.02%
2020/12/18	0	0.00	3.2	9.36	9.29	-3.2	17,057	-0.02%
2020/12/17	0	0.00	10	9.22	9.23	-10	17,001	-0.06%
2020/12/14	10	9.43	7	9.41	9.46	3	16,176	0.02%
2020/12/11	0	0.00	20	8.83	8.81	-20	15,284	-0.13%
2020/12/09	11	9.04	0	0.00	8.92	11	14,908	0.07%
2020/12/04	0	0.00	23	9.10	9.28	-23	13,621	-0.17%
2020/12/03	0	0.00	14	9.57	9.28	-14	13,063	-0.11%
2020/12/02	25	9.52	36	9.67	9.65	-11	11,706	-0.09%
2020/12/01	42	9.19	34	9.14	9.10	8	10,290	0.08%
2020/11/30	12	8.53	13	8.90	8.99	-1	7,751	-0.01%
2020/11/27	5	8.08	2	8.07	8.18	3	6,575	0.05%
2020/11/26	22	7.99	0	0.00	8.04	22	6,331	0.35%
2020/11/25	10	7.83	0	0.00	7.88	10	6,286	0.16%
2020/11/18	10	7.67	0	0.00	7.67	10	6,408	0.16%
2020/11/06	0	0.00	2	7.44	7.44	-2	7,658	-0.03%
2020/09/15	0	0.00	50	8.34	8.31	-50	8,881	-0.56%
2020/09/07	0	0.00	12	8.29	8.30	-12	8,457	-0.14%
2020/09/04	0	0.00	1	8.15	8.16	-1	8,184	-0.01%
2020/08/31	2	8.29	6	8.23	8.17	-4	8,022	-0.05%
2020/08/07	0	0.00	7	7.82	7.75	-7	5,832	-0.12%
2020/07/17	2	7.52	2	7.39	7.39	0	5,250	0.00%
2020/07/09	0	0.00	73	7.29	7.27	-73	4,711	-1.55%
2020/07/08	0	0.00	2	7.25	7.26	-2	4,709	-0.04%
2020/06/16	0	0.00	5	7.00	7.02	-5	5,670	-0.09%
2020/06/12	2	6.88	0	0.00	6.87	2	5,879	0.03%
2020/06/10	0	0.00	1	7.14	7.14	-1	6,000	-0.02%
2020/06/05	1	7.05	0	0.00	7.05	1	6,283	0.02%
2020/06/03	0	0.00	2	7.00	6.97	-2	6,333	-0.03%
2020/05/11	0	0.00	3	7.00	6.98	-3	5,906	-0.05%
2020/05/06	2	6.87	0	0.00	6.83	2	5,876	0.03%
2020/04/30	0	0.00	2	7.15	7.12	-2	5,819	-0.03%
2020/04/29	0	0.00	3	6.98	6.98	-3	5,752	-0.05%
2020/04/17	2	6.88	0	0.00	6.79	2	5,616	0.04%
2020/04/14	0	0.00	1	6.72	6.83	-1	5,629	-0.02%
2020/04/09	0	0.00	2	6.25	6.38	-2	5,416	-0.04%
2020/04/08	8	6.10	0	0.00	6.15	8	5,245	0.15%
2020/04/07	2	6.03	0	0.00	6.01	2	5,144	0.04%
2020/04/01	2	5.90	20	5.90	5.89	-18	5,113	-0.35%
2020/03/31	3	5.78	0	0.00	5.85	3	5,206	0.06%
2020/03/26	0	0.00	2	5.68	5.68	-2	5,054	-0.04%
2020/03/24	1	5.33	0	0.00	5.32	1	4,822	0.02%
2020/03/20	2	5.20	0	0.00	5.28	2	4,751	0.04%
2020/03/19	21	5.00	0	0.00	5.00	21	4,683	0.45%
2020/03/13	2	6.04	0	0.00	6.04	2	4,255	0.05%
2020/03/12	0	0.00	3	6.59	6.47	-3	3,951	-0.08%
2020/03/10	2	6.95	130	6.90	6.98	-128	3,811	-3.36%	大賣/鉅額交易
2020/03/09	2	7.08	255	7.00	7.00	-253	3,823	-6.62%	大賣/鉅額交易
2020/03/03	5	7.22	0	0.00	7.24	5	3,782	0.13%
2020/03/02	2	7.13	0	0.00	7.13	2	3,735	0.05%
2020/02/27	1	7.12	0	0.00	7.09	1	3,693	0.03%
2020/02/25	10	7.16	0	0.00	7.14	10	3,659	0.27%
2020/02/14	2	7.32	0	0.00	7.32	2	3,872	0.05%
2020/02/12	3	7.33	0	0.00	7.33	3	4,221	0.07%
2020/02/07	0	0.00	1	7.25	7.24	-1	4,315	-0.02%
2020/02/06	5	7.38	0	0.00	7.37	5	4,348	0.11%
2020/02/05	4	7.24	0	0.00	7.26	4	4,453	0.09%
2020/01/14	0	0.00	2	7.77	7.71	-2	5,150	-0.04%
2020/01/10	0	0.00	5	7.63	7.71	-5	5,662	-0.09%
2020/01/09	0	0.00	10	7.58	7.58	-10	5,929	-0.17%
2020/01/08	7	7.43	0	0.00	7.42	7	6,170	0.11%
2020/01/03	3	7.74	0	0.00	7.74	3	6,450	0.05%
2019/12/19	0	0.00	2	7.93	7.93	-2	6,953	-0.03%
2019/12/11	7	7.87	10	7.88	7.86	-3	7,069	-0.04%
2019/12/10	10	7.89	0	0.00	7.86	10	7,095	0.14%
2019/12/04	2	7.69	0	0.00	7.71	2	7,360	0.03%
2019/12/02	5	7.82	0	0.00	7.79	5	7,366	0.07%
2019/11/29	2	7.82	0	0.00	7.82	2	7,393	0.03%
2019/11/28	2	7.84	0	0.00	7.84	2	7,404	0.03%
2019/11/27	2	7.86	0	0.00	7.85	2	7,460	0.03%
2019/11/26	14	7.85	0	0.00	7.87	14	7,466	0.19%
2019/11/21	2	7.78	0	0.00	7.77	2	7,518	0.03%
2019/11/18	0	0.00	1	7.84	7.82	-1	7,452	-0.01%
2019/11/13	1	7.95	0	0.00	7.93	1	7,334	0.01%
2019/11/06	0	0.00	7	8.11	8.09	-7	6,830	-0.10%
2019/11/01	0	0.00	10	8.12	8.11	-10	6,812	-0.15%
2019/10/25	10	8.28	0	0.00	8.26	10	6,618	0.15%
2019/10/21	10	8.33	5	8.36	8.39	5	6,043	0.08%
2019/10/18	0	0.00	3	8.16	8.11	-3	5,680	-0.05%
2019/10/17	0	0.00	5	8.20	8.16	-5	5,470	-0.09%
2019/10/16	0	0.00	2	8.10	8.00	-2	5,140	-0.04%
2019/10/15	12	8.05	6	8.06	8.03	6	4,854	0.12%
2019/09/26	0	0.00	115	8.13	7.85	-115	4,203	-2.74%	大賣/鉅額交易
2019/09/23	0	0.00	2	8.14	8.08	-2	3,883	-0.05%
2019/09/20	0	0.00	1	8.00	7.98	-1	3,788	-0.03%
2019/09/17	0	0.00	50	7.93	7.91	-50	3,758	-1.33%
2019/09/11	0	0.00	5	7.96	7.93	-5	3,786	-0.13%
2019/09/05	3	7.68	73	7.74	7.76	-70	3,643	-1.92%
2019/09/02	0	0.00	6	7.58	7.63	-6	3,917	-0.15%
2019/08/30	3	7.50	0	0.00	7.54	3	3,951	0.08%
2019/08/29	3	7.48	0	0.00	7.47	3	3,961	0.08%
2019/08/08	0	0.00	1.6	7.42	7.46	-1.6	6,981	-0.02%
2019/08/02	10	7.50	0	0.00	7.50	10	7,226	0.14%
2019/07/30	0	0.00	3	7.70	7.69	-3	7,306	-0.04%
2019/07/26	3	7.71	6	7.70	7.70	-3	7,331	-0.04%
2019/07/24	2	7.74	0	0.00	7.73	2	7,310	0.03%
2019/07/22	10	7.73	0	0.00	7.73	10	7,309	0.14%
2019/07/19	8	7.76	0	0.00	7.75	8	7,282	0.11%
2019/07/18	3	7.77	13	7.83	7.75	-10	7,333	-0.14%
2019/07/16	13	7.74	0	0.00	7.74	13	7,439	0.17%
2019/07/10	10	7.76	0	0.00	7.76	10	7,477	0.13%
2019/07/09	30	7.76	0	0.00	7.75	30	7,459	0.40%
2019/06/21	17	7.92	0	0.00	7.93	17	8,445	0.20%
2019/06/18	2	7.84	0	0.00	7.82	2	8,680	0.02%
2019/06/13	2	7.90	0	0.00	7.89	2	8,638	0.02%
2019/06/12	1	8.00	0	0.00	7.98	1	8,672	0.01%
2019/06/05	0	0.00	2	8.34	8.33	-2	8,332	-0.02%
2019/06/04	0	0.00	10	8.42	8.32	-10	8,312	-0.12%
2019/05/28	12	8.55	0	0.00	8.32	12	8,080	0.15%
2019/05/27	0	0.00	10	8.51	8.53	-10	7,814	-0.13%
2019/05/23	10	8.36	3	8.38	8.36	7	7,470	0.09%
2019/05/20	0	0.00	4	8.18	8.21	-4	7,286	-0.05%
2019/05/17	10	8.08	10	8.08	8.08	0	7,178	0.00%
2019/05/16	0	0.00	2	8.13	8.11	-2	6,870	-0.03%
2019/05/15	0	0.00	2	8.07	7.90	-2	6,430	-0.03%
2019/05/06	2	7.76	0	0.00	7.73	2	6,037	0.03%
2019/04/23	5	7.82	0	0.00	7.90	5	6,436	0.08%
2019/04/19	0	0.00	4.1	7.72	7.71	-4.1	6,337	-0.06%
2019/04/17	5	7.80	0	0.00	7.83	5	6,925	0.07%
2019/04/09	0	0.00	12	7.86	7.88	-12	6,869	-0.17%
2019/04/03	2	7.64	0	0.00	7.69	2	6,798	0.03%
2019/04/01	3	7.70	10	7.68	7.69	-7	6,715	-0.10%
2019/03/21	10	8.13	20	8.10	8.10	-10	6,148	-0.16%
2019/03/20	0	0.00	5	7.98	8.03	-5	6,672	-0.07%
2019/03/12	0	0.00	30	8.02	7.99	-30	7,454	-0.40%
2019/03/11	0	0.00	3	8.02	7.99	-3	7,633	-0.04%
2019/03/04	0	0.00	2	7.94	7.87	-2	8,304	-0.02%
2019/02/25	2	7.82	0	0.00	7.82	2	8,358	0.02%
2019/02/22	0	0.00	10	7.65	7.76	-10	8,381	-0.12%
2019/02/21	0	0.00	8	7.64	7.65	-8	8,349	-0.10%
2019/02/20	16	7.61	2	7.61	7.62	14	8,327	0.17%
2019/02/19	15	7.71	71	7.71	7.60	-56	8,298	-0.67%
2019/02/18	0	0.00	11	7.45	7.47	-11	7,979	-0.14%
2019/02/15	0	0.00	3	7.39	7.38	-3	7,936	-0.04%
2019/02/14	15	7.39	14	7.42	7.39	1	7,884	0.01%
2019/02/13	42	7.40	64	7.40	7.40	-22	7,870	-0.28%
2019/01/29	0	0.00	21	7.26	7.28	-21	7,767	-0.27%
2019/01/28	0	0.00	1	7.26	7.26	-1	7,867	-0.01%
2019/01/24	8	7.28	8	7.28	7.28	0	8,015	0.00%
2019/01/23	20	7.28	20	7.27	7.27	0	8,075	0.00%
2019/01/21	22	7.27	0	0.00	7.27	22	8,646	0.25%
2019/01/18	0	0.00	30	7.30	7.35	-30	8,687	-0.35%
2019/01/16	46	7.24	42	7.28	7.25	4	8,889	0.04%
2019/01/15	0	0.00	8	7.14	7.11	-8	8,627	-0.09%
2019/01/14	14	7.13	15	7.15	7.08	-1	8,659	-0.01%
2019/01/11	8	7.18	0	0.00	7.18	8	8,787	0.09%
2019/01/10	6	7.20	0	0.00	7.17	6	8,870	0.07%
2019/01/09	24	7.31	26	7.33	7.24	-2	8,862	-0.02%
2019/01/04	0	0.00	24	7.01	7.03	-24	8,734	-0.27%
2019/01/03	13	7.15	10	7.13	7.05	3	9,021	0.03%
2019/01/02	56	7.06	6	7.05	7.05	50	9,174	0.54%
2018/12/28	11	7.11	8	7.14	7.12	3	9,260	0.03%
2018/12/27	45	7.11	24	7.13	7.09	21	9,562	0.22%
2018/12/26	3	7.04	0	0.00	7.00	3	9,712	0.03%
2018/12/25	15	7.08	14	7.07	7.02	1	9,900	0.01%
2018/12/22	7	7.19	3	7.22	7.20	4	10,112	0.04%
2018/12/21	16	7.17	16	7.20	7.20	0	10,276	0.00%
2018/12/20	16	7.25	28	7.20	7.16	-12	10,547	-0.11%
2018/12/19	31	7.32	21	7.31	7.31	10	11,316	0.09%
2018/12/18	36	7.31	47	7.28	7.25	-11	11,362	-0.10%
2018/12/17	18	7.48	2	7.49	7.45	16	11,321	0.14%
2018/12/14	3	7.55	21	7.53	7.50	-18	11,320	-0.16%
2018/12/13	72	7.70	0	0.00	7.52	72	11,287	0.64%
2018/12/10	0	0.00	2	8.12	8.13	-2	10,553	-0.02%
2018/12/07	0	0.00	4	8.10	8.29	-4	10,391	-0.04%
2018/12/06	10	8.00	1	8.08	7.99	9	10,188	0.09%
2018/12/05	10	8.10	16	8.18	8.14	-6	10,013	-0.06%
2018/12/04	24	8.19	60	8.11	8.20	-36	9,988	-0.36%
2018/12/03	46	8.00	16	8.00	8.04	30	9,836	0.30%
2018/11/30	21	7.80	26	7.84	7.86	-5	9,691	-0.05%
2018/11/29	10	7.76	10	7.74	7.70	0	9,638	0.00%
2018/11/28	47	7.69	34	7.75	7.70	13	9,597	0.14%
2018/11/26	16	7.47	38	7.54	7.55	-22	9,548	-0.23%
2018/11/21	0	0.00	4	7.38	7.40	-4	9,407	-0.04%
2018/11/19	0	0.00	3	7.19	7.19	-3	9,304	-0.03%
2018/11/16	0	0.00	2	7.13	7.15	-2	9,350	-0.02%
2018/11/15	0	0.00	20	7.08	7.10	-20	9,423	-0.21%
2018/11/12	0	0.00	3	7.11	7.09	-3	9,455	-0.03%
2018/11/09	3	7.06	3	7.14	7.09	0	9,496	0.00%
2018/11/08	22	7.12	20	7.16	7.10	2	9,583	0.02%
2018/11/07	22	7.11	9	7.12	7.09	13	9,581	0.14%
2018/11/06	10	7.08	7	7.08	7.07	3	9,747	0.03%
2018/11/05	6	7.07	0	0.00	7.05	6	9,748	0.06%
2018/11/02	2	7.21	0	0.00	7.21	2	9,652	0.02%
2018/11/01	2	7.04	0	0.00	7.03	2	9,665	0.02%
2018/10/31	20	6.92	0	0.00	7.01	20	9,652	0.21%
2018/10/30	6	6.85	0	0.00	6.85	6	9,583	0.06%
2018/10/25	2	6.91	0	0.00	6.80	2	9,128	0.02%
2018/10/22	0	0.00	32	7.27	7.32	-32	8,915	-0.36%
2018/10/19	34	7.16	36	7.26	7.20	-2	8,902	-0.02%
2018/10/18	6	7.50	3	7.41	7.36	3	8,767	0.03%
2018/10/17	30	7.52	7	7.63	7.47	23	8,701	0.26%
2018/10/16	12	7.53	0	0.00	7.54	12	8,711	0.14%
2018/10/15	0	0.00	24	7.70	7.66	-24	8,824	-0.27%
2018/10/12	12	7.58	12	7.63	7.68	0	9,007	0.00%
2018/10/11	11	7.48	26	7.69	7.48	-15	9,183	-0.16%
2018/10/09	16	8.21	9	8.10	8.10	7	9,074	0.08%
2018/10/08	8	8.21	16	8.20	8.21	-8	8,964	-0.09%
2018/10/05	16	8.22	8	8.19	8.19	8	9,038	0.09%
2018/10/04	24	8.55	8	8.63	8.46	16	8,728	0.18%
2018/10/03	0	0.00	46	8.58	8.58	-46	8,530	-0.54%
2018/10/02	26	8.46	0	0.00	8.47	26	8,335	0.31%
2018/10/01	15	8.62	16	8.48	8.51	-1	8,256	-0.01%
2018/09/28	22	8.42	0	0.00	8.40	22	8,133	0.27%
2018/09/27	0	0.00	1	8.58	8.50	-1	8,016	-0.01%
2018/09/26	93	8.63	57	8.52	8.64	36	7,748	0.46%
2018/09/25	10	8.25	13	8.26	8.30	-3	7,072	-0.04%
2018/09/21	2	8.20	0	0.00	8.18	2	7,023	0.03%
2018/09/20	5	8.17	2	8.17	8.19	3	6,973	0.04%
2018/09/19	8	8.23	0	0.00	8.21	8	7,076	0.11%
2018/09/18	8	8.20	0	0.00	8.21	8	7,072	0.11%
2018/09/17	16	8.27	26	8.31	8.25	-10	7,087	-0.14%
2018/09/13	12	8.04	12	8.13	8.10	0	6,992	0.00%
2018/09/11	2	8.07	17	8.09	8.11	-15	7,327	-0.20%
2018/09/10	6	8.03	6	8.00	8.00	0	7,428	0.00%
2018/09/07	0	0.00	20.8	8.20	8.13	-20.8	7,424	-0.28%
2018/09/05	33	8.27	0	0.00	8.23	33	7,897	0.42%
2018/09/03	300	8.37	0	0.00	8.41	300	8,329	3.60%	大買/鉅額交易
2018/08/23	5	8.15	5	8.20	8.20	0	10,594	0.00%
2018/08/16	8	7.91	9	7.86	7.90	-1	10,867	-0.01%
2018/08/15	16	7.93	16	7.91	7.89	0	10,872	0.00%
2018/08/13	0	0.00	10	7.94	8.00	-10	10,827	-0.09%
2018/08/10	6	8.18	19	8.18	8.16	-13	10,844	-0.12%
2018/08/09	10	8.12	3	8.16	8.14	7	10,956	0.06%
2018/08/08	3	8.17	0	0.00	8.17	3	11,197	0.03%
2018/08/07	3	8.17	6	8.17	8.14	-3	11,223	-0.03%
2018/08/06	8	8.09	12	8.12	8.12	-4	11,211	-0.04%
2018/08/03	13	8.11	12	8.09	8.09	1	11,213	0.01%
2018/08/02	3	8.11	3	8.18	8.08	0	11,255	0.00%
2018/08/01	12	8.17	12	8.20	8.20	0	11,162	0.00%
2018/07/31	12	8.17	16	8.17	8.16	-4	11,110	-0.04%
2018/07/30	14	8.18	4	8.16	8.16	10	11,090	0.09%
2018/07/27	0	0.00	3	8.26	8.22	-3	11,054	-0.03%
2018/07/26	3	8.18	0	0.00	8.20	3	10,997	0.03%
2018/07/25	3	8.22	3	8.16	8.16	0	10,983	0.00%
2018/07/24	16	8.20	13	8.21	8.17	3	10,971	0.03%
2018/07/23	0	0.00	4	8.21	8.18	-4	10,944	-0.04%
2018/07/20	14	8.17	10	8.13	8.12	4	10,870	0.04%
2018/07/19	22	8.31	22	8.27	8.27	0	10,687	0.00%
2018/07/18	32	8.25	35	8.34	8.22	-3	10,370	-0.03%
2018/07/17	31	8.18	31	8.22	8.05	0	10,052	0.00%
2018/07/16	36	8.12	37	8.07	8.07	-1	9,855	-0.01%
2018/07/13	46	8.23	51	8.13	8.15	-5	9,819	-0.05%
2018/07/12	16	7.88	16	7.93	7.93	0	9,703	0.00%
2018/07/11	6	7.89	0	0.00	7.87	6	9,810	0.06%
2018/07/10	3	7.98	0	0.00	7.97	3	9,881	0.03%
2018/07/09	12	7.85	12	7.89	7.90	0	9,918	0.00%
2018/07/06	40	7.85	40	7.83	7.80	0	9,904	0.00%
2018/07/05	12	7.99	13	7.94	7.94	-1	9,806	-0.01%
2018/07/04	6	8.04	6	8.06	8.06	0	9,853	0.00%
2018/06/29	6	8.39	24	8.44	8.44	-18	10,225	-0.18%
2018/06/28	7	8.38	7	8.41	8.39	0	10,246	0.00%
2018/06/27	0	0.00	18	8.45	8.37	-18	10,252	-0.18%
2018/06/26	12	8.24	52	8.32	8.36	-40	10,328	-0.39%
2018/06/25	18	8.40	18	8.42	8.35	0	10,326	0.00%
2018/06/22	12	8.43	34	8.47	8.40	-22	10,589	-0.21%
2018/06/21	0	8.50	0	0.00	8.54	0	10,704	0.00%
2018/06/19	22	8.53	22	8.52	8.49	0	11,333	0.00%
2018/06/15	11	8.51	12	8.63	8.61	-1	11,238	-0.01%
2018/06/14	13	8.56	11	8.48	8.47	2	11,222	0.02%
2018/06/13	43	8.59	44	8.53	8.47	-1	10,993	-0.01%
2018/06/12	28	8.69	447	8.63	8.64	-419	10,771	-3.89%	大賣/鉅額交易
2018/06/11	35	8.87	97	9.02	8.73	-62	10,531	-0.59%
2018/06/08	289	9.14	145	9.19	8.92	144	10,175	1.42%	大買/大賣/鉅額交易
2018/06/07	415	8.47	147	8.39	8.87	268	8,713	3.08%	大買/大賣/鉅額交易
2018/06/06	32	8.08	12	8.09	8.07	20	7,642	0.26%
2018/06/05	16	8.04	5	8.01	8.01	11	7,577	0.15%
2018/06/04	14	8.05	5	8.05	8.05	9	7,551	0.12%
2018/06/01	14	8.05	0	0.00	8.03	14	7,536	0.19%
2018/05/30	30	8.07	0	0.00	8.16	30	7,465	0.40%
2018/05/25	0	0.00	23	8.09	8.09	-23	7,156	-0.32%
2018/05/24	5	8.04	31	8.03	8.04	-26	7,052	-0.37%
2018/05/23	19	8.07	9	8.09	8.03	10	7,161	0.14%
2018/05/21	58	8.01	13	8.04	8.03	45	7,114	0.63%
2018/05/18	6	8.11	7	8.09	8.06	-1	7,109	-0.01%
2018/05/17	5	8.06	102	8.00	8.01	-97	7,002	-1.39%	大賣/
2018/05/16	124	8.05	48	8.11	8.05	76	6,901	1.10%	大買/
2018/05/15	11	7.84	43	7.87	7.86	-32	6,949	-0.46%
2018/05/07	0	0.00	10	7.63	7.61	-10	7,119	-0.14%
2018/04/30	4	7.59	14	7.57	7.59	-10	7,380	-0.14%
2018/04/27	11	7.45	9	7.46	7.44	2	7,440	0.03%
2018/04/26	27	7.51	28	7.43	7.41	-1	7,619	-0.01%
2018/04/25	15	7.52	15	7.55	7.55	0	7,795	0.00%
2018/04/24	15	7.59	11	7.58	7.55	4	7,887	0.05%
2018/04/23	12	7.63	19	7.67	7.69	-7	7,900	-0.09%
2018/04/20	10	7.61	10	7.63	7.60	0	7,952	0.00%
2018/04/19	10	7.64	11	7.66	7.64	-1	7,971	-0.01%
2018/04/18	11	7.57	11	7.57	7.56	0	8,082	0.00%
2018/04/17	25	7.68	22	7.66	7.56	3	8,184	0.04%
2018/04/16	22	7.79	23	7.75	7.75	-1	8,480	-0.01%
2018/04/13	15	7.85	4	7.98	7.83	11	8,457	0.13%
2018/04/12	0	0.00	11	7.89	7.91	-11	8,519	-0.13%
2018/04/11	10	7.86	11	7.86	7.85	-1	8,610	-0.01%
2018/04/10	13	7.89	12	7.85	7.85	1	8,623	0.01%
2018/04/09	26	8.05	0	0.00	7.92	26	8,635	0.30%
2018/04/02	18	8.21	40	8.20	8.21	-22	8,524	-0.26%
2018/03/31	18	7.97	27	8.01	8.00	-9	8,242	-0.11%
2018/03/30	9	8.01	9	8.08	8.00	0	8,262	0.00%
2018/03/29	27	8.01	27	8.00	8.02	0	8,349	0.00%
2018/03/28	9	7.86	0	0.00	7.90	9	8,798	0.10%
2018/03/27	29	8.06	26	8.11	8.04	3	9,280	0.03%
2018/03/26	9	8.00	18	7.96	7.98	-9	9,156	-0.10%
2018/03/23	78	7.84	19	7.88	7.83	59	9,115	0.65%
2018/03/22	29	8.00	106	7.96	8.00	-77	9,121	-0.84%	大賣/
2018/03/21	20	7.56	11	7.59	7.54	9	8,447	0.11%
2018/03/20	17	7.51	15	7.54	7.54	2	8,489	0.02%
2018/03/19	18	7.49	15	7.51	7.48	3	8,517	0.04%
2018/03/16	33	7.51	10	7.53	7.51	23	8,721	0.26%
2018/03/15	1	7.63	1	7.66	7.63	0	8,769	0.00%
2018/03/14	4	7.55	14	7.60	7.62	-10	9,029	-0.11%
2018/03/13	12	7.56	6	7.58	7.58	6	9,352	0.06%
2018/03/12	14	7.55	30	7.58	7.55	-16	9,652	-0.17%
2018/03/09	17	7.39	6	7.37	7.37	11	9,666	0.11%
2018/03/08	8	7.37	8	7.41	7.39	0	9,840	0.00%
2018/03/07	4	7.33	0	0.00	7.33	4	10,000	0.04%
2018/03/06	1	7.37	0	0.00	7.37	1	10,666	0.01%
2018/03/02	7	7.46	0	0.00	7.46	7	12,394	0.06%
2018/03/01	42	7.49	6	7.52	7.53	36	12,874	0.28%
2018/02/27	14	7.53	0	0.00	7.53	14	13,039	0.11%
2018/02/23	9	7.66	15	7.64	7.63	-6	13,066	-0.05%
2018/02/22	6	7.48	13	7.48	7.48	-7	13,209	-0.05%
2018/02/12	18	7.30	13	7.43	7.36	5	13,358	0.04%
2018/02/09	41	7.16	10	7.21	7.23	31	13,289	0.23%
2018/02/08	7	7.30	0	0.00	7.30	7	13,227	0.05%
2018/02/07	15	7.39	115	7.27	7.35	-100	13,237	-0.76%	大賣/
2018/02/06	82	7.11	719	7.02	7.10	-637	12,958	-4.92%	大賣/鉅額交易
2018/02/05	33	7.54	18	7.55	7.55	15	12,829	0.12%
2018/02/02	3	7.78	3	7.76	7.76	0	12,752	0.00%
2018/02/01	3	7.80	3	7.84	7.80	0	12,806	0.00%
2018/01/31	10	7.77	10	7.82	7.80	0	12,817	0.00%
2018/01/30	10	7.79	10	7.87	7.78	0	12,816	0.00%
2018/01/29	19	7.79	20	7.78	7.78	-1	12,873	-0.01%
2018/01/26	3	7.81	3	7.81	7.81	0	12,826	0.00%
2018/01/25	3	7.92	3	7.79	7.86	0	12,795	0.00%
2018/01/24	26	7.81	11	7.83	7.79	15	12,664	0.12%
2018/01/23	27	7.83	12	7.90	7.84	15	12,586	0.12%
2018/01/22	56	7.89	12	7.85	7.85	44	12,576	0.35%
2018/01/19	61	8.04	13	8.00	7.96	48	12,690	0.38%
2018/01/18	38	8.12	21	8.09	8.09	17	12,489	0.14%
2018/01/17	13	8.15	13	8.19	8.15	0	12,403	0.00%
2018/01/16	5	8.15	5	8.18	8.18	0	12,370	0.00%
2018/01/15	5	8.13	5	8.14	8.14	0	12,409	0.00%
2018/01/12	7	8.13	8	8.10	8.10	-1	12,611	-0.01%
2018/01/11	28	8.12	12	8.15	8.10	16	12,525	0.13%
2018/01/10	2	8.28	1	8.22	8.21	1	12,433	0.01%
2018/01/09	6	8.13	0	0.00	8.16	6	12,092	0.05%
2018/01/08	8	8.16	8	8.16	8.16	0	12,073	0.00%
2018/01/05	17	8.10	12	8.09	8.09	5	11,977	0.04%
2018/01/04	7	8.13	7	8.15	8.15	0	11,951	0.00%
2018/01/02	14	8.16	10	8.17	8.17	4	12,291	0.03%