中工 (2515)-華南永昌-淡水券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.80
漲跌
▲1.50
漲幅
+9.80%
成交量
169,005張
產業
上市營建類股
399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-淡水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	151	16.07	7	16.47	16.80	144	30,884	0.47%	大買/鉅額交易
2024/04/17	16	15.23	8	15.17	15.30	8	28,301	0.03%
2024/04/16	31	15.05	3	15.13	15.15	28	28,186	0.10%
2024/04/15	1	15.85	0	0.00	15.85	1	27,466	0.00%
2024/04/12	1.8	15.88	0	0.00	16.00	1.8	27,152	0.01%
2024/04/11	33	15.84	17	15.86	15.90	16	27,137	0.06%
2024/04/10	24.2	16.15	5	16.60	16.00	19.2	26,713	0.07%
2024/04/09	11	16.26	10	16.56	16.60	1	25,244	0.00%
2024/04/08	6	15.88	11	16.09	16.05	-5	24,516	-0.02%
2024/04/03	42	15.71	30	15.87	15.85	12	24,017	0.05%
2024/04/02	4	15.06	27	15.75	15.95	-23	22,330	-0.10%
2024/04/01	6	14.22	4.2	14.43	14.50	1.8	20,735	0.01%
2024/03/29	1	14.00	0	0.00	14.15	1	20,935	0.00%
2024/03/28	41	14.25	33	14.13	14.10	8	21,398	0.04%
2024/03/27	10.5	14.06	16	14.04	14.10	-5.5	22,234	-0.02%
2024/03/26	5	13.39	50	13.26	13.25	-45	23,712	-0.19%
2024/03/25	4	13.25	4	13.35	13.25	0	26,259	0.00%
2024/03/22	0	0.00	1	13.10	13.15	-1	27,720	0.00%
2024/03/21	0	0.00	3.9	13.14	13.15	-3.9	27,945	-0.01%
2024/03/20	3	12.90	0	0.00	12.90	3	28,800	0.01%
2024/03/19	79.2	13.31	97.1	13.15	13.00	-17.9	29,893	-0.06%
2024/03/18	39	12.77	10	12.90	13.00	29	30,791	0.09%
2024/03/15	4	12.33	0	0.00	12.35	4	30,495	0.01%
2024/03/14	37	12.37	0	0.00	12.40	37	30,438	0.12%
2024/03/13	14	12.44	0	0.00	12.45	14	30,265	0.05%
2024/03/12	0	0.00	2	12.75	12.65	-2	30,117	-0.01%
2024/03/11	2	12.60	4	12.60	12.65	-2	30,251	-0.01%
2024/03/08	130	12.60	0	0.00	12.65	130	30,362	0.43%	大買/鉅額交易
2024/03/07	23	12.94	19	12.70	12.85	4	30,125	0.01%
2024/03/06	26	12.73	8.3	12.61	12.80	17.7	29,285	0.06%
2024/03/05	4	12.21	0	0.00	12.35	4	28,783	0.01%
2024/03/04	61	12.25	0	0.00	12.25	61	28,766	0.21%
2024/03/01	0	0.00	3	12.30	12.30	-3	28,842	-0.01%
2024/02/29	5	12.24	0	0.00	12.20	5	28,864	0.02%
2024/02/27	60	12.06	0	0.00	12.20	60	28,906	0.21%
2024/02/26	22	12.10	0	0.00	12.10	22	28,985	0.08%
2024/02/22	16	12.38	20	12.33	12.35	-4	28,860	-0.01%
2024/02/21	1	12.60	2	12.85	12.45	-1	28,754	0.00%
2024/02/20	1	12.40	17	12.47	12.65	-16	28,512	-0.06%
2024/02/19	103	12.11	56	11.96	12.35	47	28,234	0.17%	大買/
2024/02/16	9	12.72	0	0.00	12.65	9	27,363	0.03%
2024/02/15	5	12.60	1	12.65	12.75	4	27,067	0.01%
2024/02/05	30	12.35	0	0.00	12.35	30	26,921	0.11%
2024/02/02	5	12.34	58	12.40	12.40	-53	26,960	-0.20%
2024/01/31	3	12.45	16	12.35	12.30	-13	27,368	-0.05%
2024/01/22	6	12.60	15	12.55	12.55	-9	28,702	-0.03%
2024/01/19	0	0.00	30	12.50	12.55	-30	28,705	-0.10%
2024/01/18	4	12.30	0	0.00	12.40	4	28,909	0.01%
2024/01/17	0	0.00	2	12.35	12.35	-2	29,536	-0.01%
2024/01/16	8	12.71	0	0.00	12.55	8	29,497	0.03%
2024/01/15	0	0.00	1	13.00	12.90	-1	29,638	0.00%
2024/01/12	5	12.90	1	13.30	12.85	4	29,921	0.01%
2024/01/05	0	0.00	3	13.48	13.45	-3	34,337	-0.01%
2024/01/04	2	13.35	0	0.00	13.25	2	33,995	0.01%
2024/01/03	1	13.60	1	13.30	13.35	0	33,950	0.00%
2024/01/02	3	13.43	1	13.30	13.50	2	33,608	0.01%
2023/12/29	20	13.45	31	13.39	13.30	-11	33,103	-0.03%
2023/12/28	10	13.30	10	13.30	13.30	0	32,475	0.00%
2023/12/27	2	13.45	21	13.44	13.35	-19	32,331	-0.06%
2023/12/26	59	13.35	41.1	13.31	13.30	17.9	31,976	0.06%
2023/12/25	25	13.63	5.1	13.54	13.50	19.9	31,396	0.06%
2023/12/22	71	13.98	50	13.65	13.65	21	30,835	0.07%
2023/12/21	112.2	13.88	110	14.24	14.25	2.2	29,300	0.01%	大買/大賣/
2023/12/20	50	12.51	60.2	12.81	13.40	-10.2	26,328	-0.04%
2023/12/19	28	12.22	45	12.41	12.50	-17	23,347	-0.07%
2023/12/18	20	12.05	5	11.95	12.00	15	21,634	0.07%
2023/12/15	18	12.27	13	12.21	12.20	5	21,265	0.02%
2023/12/14	74	11.93	67	11.93	11.90	7	20,182	0.03%
2023/12/13	4	11.73	36	11.91	11.90	-32	18,847	-0.17%
2023/12/12	2	11.15	0	0.00	11.20	2	17,084	0.01%
2023/12/11	11	11.25	10	11.20	11.20	1	17,000	0.01%
2023/12/08	3	11.08	0	0.00	11.05	3	16,888	0.02%
2023/12/06	0	0.00	4	11.25	11.30	-4	16,755	-0.02%
2023/12/05	9	10.98	0	0.00	11.05	9	16,510	0.05%
2023/12/01	0	0.00	2	11.25	11.20	-2	16,264	-0.01%
2023/11/24	0	0.00	2	11.55	11.25	-2	15,994	-0.01%
2023/11/17	1	11.30	0	0.00	11.25	1	15,328	0.01%
2023/11/14	0	0.00	2	11.30	11.25	-2	15,093	-0.01%
2023/11/10	0	0.00	22	11.60	11.60	-22	14,931	-0.15%
2023/11/09	25	11.41	7	11.43	11.40	18	14,957	0.12%
2023/11/08	20	11.80	0	0.00	11.60	20	14,866	0.13%
2023/11/07	2	12.05	28.6	12.00	11.85	-26.6	14,658	-0.18%
2023/11/03	0	0.00	2	11.75	11.80	-2	13,907	-0.01%
2023/11/01	5.4	11.60	0	0.00	11.65	5.4	13,752	0.04%
2023/10/31	2	11.80	0	0.00	11.70	2	13,695	0.01%
2023/10/30	8	11.71	1	11.75	11.75	7	13,471	0.05%
2023/10/27	5.2	11.75	0	0.00	11.70	5.2	13,285	0.04%
2023/10/26	16	11.76	0	0.00	11.70	16	13,200	0.12%
2023/10/25	30	11.90	0	0.00	11.95	30	12,951	0.23%
2023/10/24	3	11.65	8	11.65	11.65	-5	12,296	-0.04%
2023/10/23	8	11.67	3	11.60	11.60	5	12,194	0.04%
2023/10/20	4	11.28	0	0.00	11.35	4	11,877	0.03%
2023/10/19	3	11.55	1	11.65	11.60	2	11,685	0.02%
2023/10/18	27	11.52	29	11.64	11.65	-2	11,544	-0.02%
2023/10/17	37	11.66	52	11.78	11.85	-15	11,463	-0.13%
2023/10/16	30	11.66	20	11.62	11.50	10	10,271	0.10%
2023/10/13	0	0.00	1	11.15	11.15	-1	8,274	-0.01%
2023/10/11	3	10.13	0	0.00	10.05	3	7,984	0.04%
2023/10/06	1	10.35	0	0.00	10.35	1	7,902	0.01%
2023/10/04	1	10.45	0	0.00	10.40	1	8,263	0.01%
2023/09/27	1	10.70	4	10.78	10.70	-3	8,568	-0.04%
2023/09/26	3	10.63	0	0.00	10.65	3	8,654	0.03%
2023/09/25	0	0.00	12	10.42	10.55	-12	8,588	-0.14%
2023/09/22	0	0.00	15	10.15	10.15	-15	8,432	-0.18%
2023/09/01	0	0.00	1	10.20	10.25	-1	12,849	-0.01%
2023/08/30	0	0.00	30	10.00	10.00	-30	14,946	-0.20%
2023/08/29	0	0.00	5	9.94	9.96	-5	15,759	-0.03%
2023/08/28	0	0.00	1	9.93	9.93	-1	17,421	-0.01%
2023/08/25	30	9.92	0	0.00	9.94	30	19,333	0.16%
2023/08/23	1	9.99	0	0.00	10.00	1	19,664	0.01%
2023/08/16	6	9.99	0	0.00	9.99	6	20,106	0.03%
2023/08/14	11	9.83	2	9.81	9.73	9	20,272	0.04%
2023/08/10	25	9.99	0	0.00	9.98	25	20,361	0.12%
2023/08/01	15	10.15	35	10.10	10.10	-20	20,679	-0.10%
2023/07/31	2	10.05	0	0.00	10.05	2	20,887	0.01%
2023/07/28	0	0.00	5	10.05	10.00	-5	20,896	-0.02%
2023/07/27	2	10.05	0	0.00	10.05	2	20,931	0.01%
2023/07/25	5	9.92	10	9.91	9.90	-5	21,056	-0.02%
2023/07/24	3	9.85	0	0.00	9.92	3	21,084	0.01%
2023/07/21	2	10.15	10	10.15	10.10	-8	21,144	-0.04%
2023/07/20	4	10.50	0	0.00	10.40	4	21,338	0.02%
2023/07/19	1	11.15	0	0.00	11.10	1	21,033	0.00%
2023/07/18	8	11.26	0	0.00	11.05	8	21,439	0.04%
2023/07/17	33	11.35	0	0.00	11.40	33	21,357	0.15%
2023/07/14	0	0.00	5	11.30	11.25	-5	21,842	-0.02%
2023/07/13	16	11.30	0	0.00	11.20	16	22,637	0.07%
2023/07/12	0	0.00	47	11.32	11.25	-47	23,698	-0.20%
2023/07/11	4	11.50	9	11.35	11.40	-5	25,030	-0.02%
2023/07/10	5	11.10	0	0.00	11.15	5	27,997	0.02%
2023/07/05	101	11.30	205	11.25	11.30	-104	29,110	-0.36%	大買/大賣/鉅額交易
2023/07/04	105	11.10	5	11.20	11.10	100	28,899	0.35%	大買/
2023/07/03	100	11.25	100	11.30	11.20	0	28,571	0.00%
2023/06/30	105	11.05	110	11.10	11.10	-5	28,511	-0.02%	大買/大賣/
2023/06/29	1	11.10	0	0.00	11.10	1	28,513	0.00%
2023/06/27	10	11.00	2	10.90	10.95	8	28,408	0.03%
2023/06/26	0	11.20	0	11.20	11.20	0	28,144	0.00%
2023/06/21	132	11.25	101	11.30	11.25	31	28,099	0.11%	大買/大賣/
2023/06/20	100	11.25	110	11.29	11.15	-10	27,961	-0.04%	大賣/
2023/06/15	10	11.25	0	0.00	11.20	10	27,555	0.04%
2023/06/14	10	11.30	0	0.00	11.20	10	27,349	0.04%
2023/06/13	3	11.33	3	11.38	11.40	0	27,144	0.00%
2023/06/12	106	11.69	0	0.00	11.55	106	26,812	0.40%	大買/鉅額交易
2023/06/09	40	11.25	45.4	11.32	11.50	-5.4	26,535	-0.02%
2023/06/08	2	11.25	10	11.35	11.25	-8	25,848	-0.03%
2023/06/07	3	11.35	0	0.00	11.35	3	25,447	0.01%
2023/06/06	31.4	11.78	20	11.55	11.60	11.4	24,502	0.05%
2023/06/05	42	11.58	42	11.26	11.50	0	23,277	0.00%
2023/06/02	3	11.35	8	11.42	11.20	-5	22,239	-0.02%
2023/06/01	9	11.41	8	11.36	11.30	1	21,415	0.00%
2023/05/31	3	10.70	4	11.14	11.45	-1	19,741	-0.01%
2023/05/30	0	0.00	5	10.50	10.45	-5	17,801	-0.03%
2023/05/29	0	10.25	0	10.25	10.25	0	17,529	0.00%
2023/05/26	0	0.00	8	10.25	10.20	-8	17,501	-0.05%
2023/05/24	1	10.35	0	0.00	10.40	1	17,345	0.01%
2023/05/22	3	10.50	0	0.00	10.60	3	17,093	0.02%
2023/05/18	0	0.00	13	10.43	10.40	-13	16,782	-0.08%
2023/05/16	6	10.15	1	10.35	10.35	5	16,373	0.03%
2023/05/11	5	10.35	5	10.20	10.10	0	16,037	0.00%
2023/05/09	0	0.00	7	10.30	10.30	-7	15,701	-0.04%
2023/05/08	5	10.40	0	10.45	10.40	5	15,613	0.03%
2023/05/05	0	0.00	2	10.55	10.50	-2	15,587	-0.01%
2023/05/04	0	0.00	2	10.40	10.40	-2	15,334	-0.01%
2023/05/03	1	10.35	1	10.40	10.35	0	15,248	0.00%
2023/05/02	0	0.00	1	10.40	10.35	-1	15,154	-0.01%
2023/04/28	0	0.00	4	10.45	10.45	-4	15,050	-0.03%
2023/04/25	5	10.20	0	0.00	10.05	5	14,337	0.03%
2023/04/24	1	10.35	0	0.00	10.35	1	13,900	0.01%
2023/04/21	3	10.22	0	0.00	10.15	3	13,650	0.02%
2023/04/20	3	10.45	0	0.00	10.40	3	12,939	0.02%
2023/04/19	0	0.00	11	10.80	10.55	-11	12,420	-0.09%
2023/04/18	2	10.93	6	10.78	10.85	-4	11,589	-0.03%
2023/04/17	2	11.15	10	11.22	11.30	-8	10,708	-0.07%
2023/04/14	14	10.84	15	10.83	10.80	-1	9,511	-0.01%
2023/04/13	60	11.19	131	11.18	11.15	-71	8,058	-0.88%	大賣/
2023/04/12	6	10.32	2.1	10.31	10.60	4	4,749	0.08%
2023/03/30	3	9.20	0	0.00	9.22	3	2,984	0.10%
2023/03/29	0	0.00	4	9.16	9.17	-4	2,909	-0.14%
2023/03/28	1	9.11	0	0.00	9.10	1	2,902	0.03%
2023/03/24	2	9.16	1	9.15	9.14	1	2,866	0.03%
2023/03/22	0	0.00	7	9.25	9.24	-7	2,791	-0.25%
2023/03/21	0	0.00	6	9.20	9.19	-6	2,745	-0.22%
2023/03/20	0	0.00	2	9.19	9.18	-2	2,736	-0.07%
2023/03/17	0	0.00	2	9.10	9.10	-2	2,702	-0.07%
2023/03/16	3	9.05	2	9.14	9.01	1	2,713	0.04%
2023/03/15	7	9.06	46	9.17	9.07	-39	2,623	-1.49%
2023/03/14	9	8.98	43	9.06	8.94	-34	2,458	-1.38%
2023/03/13	3	8.70	0	0.00	8.69	3	2,228	0.13%
2023/03/01	0	0.00	15	8.74	8.69	-15	2,317	-0.65%
2023/02/24	0	0.00	5	8.81	8.81	-5	2,289	-0.22%
2023/02/23	0	0.00	1	8.81	8.79	-1	2,235	-0.04%
2023/02/22	2	8.69	0	0.00	8.71	2	2,194	0.09%
2023/02/20	4	8.65	10	8.70	8.71	-6	2,208	-0.27%
2023/02/16	3	8.54	0	0.00	8.56	3	2,237	0.13%
2023/02/15	0	8.56	0	0.00	8.51	0	2,261	0.00%
2023/02/09	1	8.66	0	0.00	8.65	1	2,237	0.04%
2023/02/08	2	8.67	2	8.74	8.73	0	2,241	0.00%
2023/02/06	0	8.62	0	8.62	8.61	0	2,204	0.00%
2023/02/03	2	8.51	2	8.59	8.60	0	2,185	0.00%
2023/02/01	3	8.46	5	8.48	8.48	-2	2,125	-0.09%
2023/01/17	1	8.20	1	8.23	8.23	0	2,113	0.00%
2023/01/16	5	8.23	0	0.00	8.23	5	2,140	0.23%
2023/01/13	0	0.00	5	8.32	8.27	-5	2,169	-0.23%
2023/01/12	0	0.00	6	8.31	8.30	-6	2,373	-0.25%
2023/01/10	0	0.00	10	8.25	8.22	-10	2,398	-0.42%
2023/01/09	1	8.21	0	0.00	8.20	1	2,430	0.04%
2023/01/03	10	8.08	0	0.00	8.11	10	2,734	0.37%
2022/12/29	10	8.11	16	8.11	8.12	-6	2,774	-0.22%
2022/12/26	5	8.22	0	0.00	8.23	5	2,837	0.18%
2022/12/23	1	8.25	0	0.00	8.25	1	2,863	0.03%
2022/12/21	0	0.00	12	8.31	8.29	-12	2,984	-0.40%
2022/12/20	1	8.24	0	0.00	8.26	1	3,035	0.03%
2022/12/19	1	8.33	0	0.00	8.34	1	3,110	0.03%
2022/12/16	1	8.41	0	0.00	8.36	1	3,166	0.03%
2022/12/15	1	8.51	0	0.00	8.49	1	3,236	0.03%
2022/12/14	2	8.50	0	0.00	8.51	2	3,393	0.06%
2022/12/13	2	8.43	7.4	8.44	8.40	-5.4	3,412	-0.16%
2022/12/12	2	8.36	1	8.43	8.43	1	3,462	0.03%
2022/12/09	1	8.36	0	0.00	8.38	1	3,464	0.03%
2022/12/08	0	0.00	5	8.35	8.37	-5	3,511	-0.14%
2022/11/28	2	8.14	0	0.00	8.21	2	3,479	0.06%
2022/11/24	0	0.00	21	8.19	8.19	-21	3,480	-0.60%
2022/11/22	16	8.05	0	0.00	8.07	16	3,494	0.46%
2022/11/18	10	8.05	0	0.00	8.09	10	3,588	0.28%
2022/11/17	0	0.00	10	8.15	8.11	-10	3,709	-0.27%
2022/11/16	25	8.08	0	0.00	8.05	25	3,709	0.67%
2022/11/08	2	8.20	0	0.00	8.18	2	3,803	0.05%
2022/11/02	1	8.11	0	0.00	8.11	1	3,861	0.03%
2022/11/01	1	8.04	0	0.00	8.04	1	3,842	0.03%
2022/10/31	2	7.97	5	7.99	7.99	-3	3,834	-0.08%
2022/10/27	0	0.00	7	7.89	7.92	-7	3,874	-0.18%
2022/10/26	0	0.00	2	7.77	7.75	-2	3,874	-0.05%
2022/10/24	5	7.70	0	0.00	7.66	5	3,924	0.13%
2022/10/20	5	7.60	15	7.80	7.81	-10	3,877	-0.26%
2022/10/18	0	0.00	5	7.85	7.85	-5	3,666	-0.14%
2022/10/17	0	0.00	13	7.66	7.68	-13	3,626	-0.36%
2022/10/14	0	0.00	5	7.76	7.62	-5	3,589	-0.14%
2022/10/13	17	7.77	0	0.00	7.55	17	3,534	0.48%
2022/10/03	1	8.00	0	0.00	8.01	1	3,349	0.03%
2022/09/30	0	0.00	7	7.95	8.14	-7	3,347	-0.21%
2022/09/29	1	7.95	9	7.99	8.05	-8	3,316	-0.24%
2022/09/28	1	7.95	0	0.00	7.91	1	3,283	0.03%
2022/09/26	6	8.06	2	8.23	8.05	4	3,206	0.12%
2022/09/23	11	8.38	0	0.00	8.35	11	3,175	0.35%
2022/09/22	1	8.47	1	8.43	8.48	0	3,142	0.00%
2022/09/20	1.8	9.11	30	9.09	9.07	-28.2	2,906	-0.97%
2022/09/19	35	9.08	0	0.00	9.06	35	2,880	1.22%
2022/09/16	10	9.08	1	9.07	9.06	9	2,855	0.32%
2022/09/15	5	9.13	0	0.00	9.09	5	2,859	0.17%
2022/09/14	2	9.13	0	0.00	9.11	2	2,835	0.07%
2022/09/13	1	9.22	0	0.00	9.23	1	2,818	0.04%
2022/09/08	1	9.15	0	0.00	9.18	1	2,917	0.03%
2022/09/06	1	9.13	0	0.00	9.13	1	2,917	0.03%
2022/09/02	2	9.23	0	0.00	9.20	2	3,010	0.07%
2022/08/30	0	0.00	1	9.39	9.34	-1	2,985	-0.03%
2022/08/29	2	9.28	0	0.00	9.29	2	2,980	0.07%
2022/08/26	0	9.44	58	9.40	9.45	-58	2,975	-1.95%
2022/08/25	0	0.00	23	9.37	9.33	-23	2,958	-0.78%
2022/08/24	4	9.38	4	9.47	9.35	0	2,974	0.00%
2022/08/22	0	0.00	5	9.30	9.27	-5	2,924	-0.17%
2022/08/18	0	0.00	17	9.27	9.29	-17	2,923	-0.58%
2022/08/17	0	0.00	20	9.20	9.19	-20	2,880	-0.69%
2022/08/11	0	0.00	10	9.03	9.03	-10	2,815	-0.36%
2022/08/05	0	0.00	4	8.91	8.90	-4	2,886	-0.14%
2022/08/04	2	8.70	1	8.76	8.76	1	2,964	0.03%
2022/08/03	1	8.81	0	0.00	8.82	1	2,989	0.03%
2022/08/02	2	8.93	0	0.00	8.92	2	3,001	0.07%
2022/08/01	0	9.01	16	8.89	9.03	-16	3,122	-0.51%
2022/07/27	0	0.00	0	8.79	8.77	0	3,160	0.00%
2022/07/21	1	8.65	1	8.70	8.73	0	3,375	0.00%
2022/07/20	0	0.00	6	8.80	8.66	-6	3,439	-0.17%
2022/07/19	0	0.00	9	8.79	8.72	-9	3,533	-0.25%
2022/07/13	0	0.00	8	8.59	8.58	-8	3,803	-0.21%
2022/07/12	5	8.39	6	8.44	8.37	-1	4,031	-0.02%
2022/07/11	2	8.56	0	0.00	8.56	2	4,141	0.05%
2022/07/07	1	8.43	1	8.51	8.52	0	4,508	0.00%
2022/07/06	1	8.54	0	0.00	8.48	1	4,649	0.02%
2022/07/05	5	8.48	0	0.00	8.61	5	4,827	0.10%
2022/07/04	3	8.45	1	8.47	8.47	2	5,170	0.04%
2022/07/01	4	8.43	0	0.00	8.46	4	5,674	0.07%
2022/06/30	2	8.69	5	8.70	8.66	-3	5,937	-0.05%
2022/06/27	38	8.81	40	8.83	8.84	-2	6,747	-0.03%
2022/06/23	0	0.00	11	8.59	8.59	-11	7,309	-0.15%
2022/06/22	9	8.57	1	8.60	8.60	8	7,522	0.11%
2022/06/21	0	8.60	7	8.72	8.73	-7	7,737	-0.09%
2022/06/20	26	8.69	1	8.66	8.55	25	8,247	0.30%
2022/06/17	15	8.83	0	0.00	8.83	15	8,829	0.17%
2022/06/16	5	9.01	0	0.00	8.89	5	9,012	0.06%
2022/06/14	19	8.88	3	8.98	8.97	16	9,507	0.17%
2022/06/13	27	8.98	16	8.98	8.95	11	9,884	0.11%
2022/06/10	3	9.13	0	0.00	9.11	3	9,826	0.03%
2022/06/09	10	9.21	0	0.00	9.22	10	9,892	0.10%
2022/06/07	10	9.23	0	0.00	9.22	10	9,938	0.10%
2022/06/02	1	9.25	2	9.29	9.24	-1	9,972	-0.01%
2022/06/01	3	9.28	1	9.29	9.25	2	10,022	0.02%
2022/05/31	10	9.22	6	9.26	9.24	4	9,973	0.04%
2022/05/30	0	9.18	5	9.24	9.24	-5	9,942	-0.05%
2022/05/27	10	9.15	1	9.17	9.16	9	9,906	0.09%
2022/05/26	1	9.15	47	9.15	9.11	-46	9,917	-0.46%
2022/05/24	2	9.07	0	0.00	9.05	2	9,992	0.02%
2022/05/23	18	9.13	0	0.00	9.13	18	9,977	0.18%
2022/05/20	12	9.12	19	9.15	9.13	-7	10,016	-0.07%
2022/05/19	5	9.00	6	9.10	9.08	-1	10,052	-0.01%
2022/05/18	20	9.10	0	0.00	9.18	20	10,045	0.20%
2022/05/16	58	9.00	3	9.05	9.04	55	10,037	0.55%
2022/05/13	1	9.01	0	0.00	9.04	1	10,025	0.01%
2022/05/12	18	9.00	4	9.20	8.91	14	10,052	0.14%
2022/05/11	3	9.06	0	0.00	9.06	3	9,985	0.03%
2022/05/10	3	9.01	2	9.13	9.16	1	9,968	0.01%
2022/05/09	24	9.13	0	0.00	9.03	24	10,000	0.24%
2022/05/06	2	9.32	7	9.45	9.46	-5	9,944	-0.05%
2022/05/04	0	0.00	1	9.55	9.55	-1	9,956	-0.01%
2022/05/03	5	9.43	0	0.00	9.47	5	10,018	0.05%
2022/04/29	0	0.00	2	9.58	9.55	-2	10,041	-0.02%
2022/04/28	4	9.46	5	9.51	9.51	-1	10,089	-0.01%
2022/04/27	5	9.31	2	9.34	9.35	3	10,096	0.03%
2022/04/26	7	9.53	11	9.68	9.49	-4	10,025	-0.04%
2022/04/25	16	9.66	5	9.68	9.60	11	10,074	0.11%
2022/04/21	1	9.66	9	9.75	9.77	-8	10,310	-0.08%
2022/04/20	3	9.64	2	9.71	9.62	1	10,489	0.01%
2022/04/18	9	9.66	30	9.59	9.59	-21	10,461	-0.20%
2022/04/15	3	9.98	0	0.00	9.94	3	10,222	0.03%
2022/04/14	23	10.15	1	10.20	10.05	22	10,123	0.22%
2022/04/13	1	9.99	0	0.00	10.00	1	9,836	0.01%
2022/04/12	1	9.98	0	0.00	10.05	1	9,793	0.01%
2022/04/11	7	10.05	0	0.00	10.10	7	9,679	0.07%
2022/04/08	10	10.30	10	10.28	10.35	0	9,514	0.00%
2022/04/07	21	10.16	19	10.06	9.96	2	9,246	0.02%
2022/04/06	0	0.00	5	10.51	10.50	-5	8,898	-0.06%
2022/04/01	31	10.33	16	10.32	10.35	15	8,592	0.17%
2022/03/31	0	0.00	1.1	10.06	10.05	-1.1	8,145	-0.01%
2022/03/30	0	0.00	11.4	10.00	10.00	-11.4	7,978	-0.14%
2022/03/29	1	10.10	3	10.03	9.92	-2	7,810	-0.03%
2022/03/28	5	9.95	14.1	10.00	10.10	-9.1	7,491	-0.12%
2022/03/25	2	9.99	2.1	9.99	9.95	-0.1	7,206	0.00%
2022/03/24	3	9.95	5	9.93	9.92	-2	6,972	-0.03%
2022/03/23	22	9.93	21.1	9.86	9.84	0.9	6,748	0.01%
2022/03/22	14	9.75	23.1	9.66	9.93	-9	6,242	-0.14%
2022/03/21	10.1	9.36	25.1	9.45	9.45	-15	5,578	-0.27%
2022/03/18	10	9.27	18	9.30	9.43	-8	5,365	-0.15%
2022/03/17	0	0.00	5	9.25	9.21	-5	5,096	-0.10%
2022/03/16	0	0.00	12	9.21	9.16	-12	4,895	-0.25%
2022/03/15	0	0.00	19	8.97	8.98	-19	4,458	-0.43%
2022/03/14	0	0.00	7	9.02	9.04	-7	4,482	-0.16%
2022/03/11	0	0.00	2.1	8.84	8.88	-2.1	4,409	-0.05%
2022/03/10	0	0.00	1	8.84	8.81	-1	4,398	-0.02%
2022/03/09	0	8.74	2.1	8.70	8.72	-2.1	4,375	-0.05%
2022/03/08	3	8.65	0	0.00	8.62	3	4,394	0.07%
2022/03/07	3	8.75	0	0.00	8.74	3	4,350	0.07%
2022/03/04	2	8.92	0.1	8.96	8.92	1.9	4,324	0.04%
2022/03/03	0	0.00	2	8.99	8.94	-2	4,400	-0.05%
2022/03/02	0	0.00	2	8.94	8.94	-2	4,497	-0.04%
2022/03/01	0	0.00	2	8.96	8.95	-2	4,520	-0.04%
2022/02/25	2	8.81	0	0.00	8.82	2	4,520	0.04%
2022/02/24	2	8.82	0.4	8.88	8.82	1.6	4,541	0.04%
2022/02/17	3.4	9.02	0	0.00	9.01	3.4	4,684	0.07%
2022/02/16	1	9.03	0	0.00	9.05	1	4,789	0.02%
2022/02/15	3	9.02	1	8.97	8.97	2	4,826	0.04%
2022/02/14	1	9.04	11	9.03	9.02	-10	4,875	-0.21%
2022/02/09	0	0.00	1	9.09	9.14	-1	5,533	-0.02%
2022/02/08	0	0.00	0.7	9.02	9.09	-0.7	6,118	-0.01%
2022/02/07	0	0.00	3.2	8.89	8.97	-3.2	6,221	-0.05%
2022/01/26	4	8.77	0	0.00	8.77	4	6,277	0.06%
2022/01/25	1	8.76	0	0.00	8.80	1	6,280	0.02%
2022/01/21	6	8.97	1	8.96	8.96	5	6,188	0.08%
2022/01/18	7	9.06	0	0.00	9.05	7	6,058	0.12%
2022/01/17	6	9.12	5	9.30	9.14	1	5,960	0.02%
2022/01/14	0	0.00	5	9.19	9.19	-5	5,781	-0.09%
2022/01/13	10.1	9.17	1.1	9.17	9.18	9	5,749	0.16%
2022/01/12	10	9.07	0	0.00	9.05	10	5,542	0.18%
2022/01/11	0	0.00	1	8.92	8.92	-1	5,476	-0.02%
2022/01/05	0	8.98	0	8.98	8.99	0	5,465	0.00%
2021/12/30	1	9.08	0	0.00	9.06	1	5,507	0.02%
2021/12/17	0	0.00	0.2	8.86	8.87	-0.2	5,455	0.00%
2021/12/10	2	8.82	1	8.80	8.79	1	5,787	0.02%
2021/12/08	1	8.88	0	0.00	8.85	1	6,237	0.02%
2021/12/07	5	8.80	0	0.00	8.86	5	6,252	0.08%
2021/12/01	0	0.00	2	8.83	8.83	-2	6,299	-0.03%
2021/11/30	0	0.00	5	8.80	8.77	-5	6,364	-0.08%
2021/11/29	7	8.68	0	8.80	8.77	7	6,390	0.11%
2021/11/26	0	0.00	5	8.88	8.88	-5	6,453	-0.08%
2021/11/24	5	9.05	0	0.00	9.03	5	6,625	0.08%
2021/11/22	0	0.00	8	9.10	9.08	-8	6,615	-0.12%
2021/11/19	0	0.00	1	9.13	9.12	-1	6,676	-0.01%
2021/11/18	2	9.14	0	0.00	9.12	2	6,635	0.03%
2021/11/15	1	9.01	10	8.96	8.94	-9	6,501	-0.14%
2021/11/10	5	9.13	1	9.20	9.13	4	6,443	0.06%
2021/11/09	1	9.06	0	0.00	9.07	1	6,288	0.02%
2021/11/08	3	9.28	0	9.37	9.15	3	6,103	0.05%
2021/11/05	2	9.26	11	9.28	9.39	-9	5,776	-0.16%
2021/11/04	10.1	9.06	0.1	9.01	9.01	10	5,229	0.19%
2021/11/03	0	0.00	10	8.81	8.91	-10	5,085	-0.20%
2021/11/01	10	8.90	0.2	8.84	8.88	9.8	5,087	0.19%
2021/10/28	0	0.00	1	8.84	8.83	-1	5,142	-0.02%
2021/10/27	0	0.00	3	8.80	8.77	-3	5,165	-0.06%
2021/10/26	0	0.00	0.3	8.80	8.76	-0.3	5,186	-0.01%
2021/10/25	0.2	8.71	0	0.00	8.76	0.2	5,189	0.00%
2021/10/22	2.6	8.84	0	0.00	8.83	2.6	5,213	0.05%
2021/10/21	0.4	8.88	7	8.90	9.04	-6.6	5,193	-0.13%
2021/10/19	2	8.69	2	8.66	8.71	0	5,285	0.00%
2021/10/18	0	0.00	2	8.62	8.60	-2	5,326	-0.04%
2021/10/15	0	0.00	2	8.63	8.58	-2	5,459	-0.04%
2021/10/13	4	8.54	4.3	8.66	8.55	-0.3	5,578	-0.01%
2021/10/12	0.1	8.53	10	8.60	8.57	-9.9	5,670	-0.17%
2021/10/08	8	8.50	4.1	8.58	8.48	3.9	5,674	0.07%
2021/10/07	0.2	8.38	4.2	8.38	8.45	-4	5,766	-0.07%
2021/10/06	14	8.29	2	8.33	8.25	12	5,905	0.20%
2021/10/05	1	8.35	10	8.32	8.40	-9	5,964	-0.15%
2021/10/04	3	8.43	10	8.39	8.37	-7	6,067	-0.12%
2021/10/01	6.2	8.59	0	0.00	8.53	6.2	6,069	0.10%
2021/09/30	4	8.66	2.2	8.71	8.69	1.8	6,143	0.03%
2021/09/29	0	0.00	0.7	8.63	8.63	-0.7	6,200	-0.01%
2021/09/28	0	0.00	0.3	8.71	8.64	-0.3	6,263	0.00%
2021/09/27	0.1	8.73	2.1	8.69	8.70	-2.1	6,439	-0.03%
2021/09/24	8	8.60	2.2	8.65	8.59	5.8	6,635	0.09%
2021/09/23	20	8.62	1	8.63	8.58	19	6,714	0.28%
2021/09/22	5	8.61	1.1	8.69	8.64	3.9	6,740	0.06%
2021/09/17	4	9.05	10.1	9.10	9.08	-6.1	6,739	-0.09%
2021/09/16	6	9.02	252.6	9.09	9.03	-246.6	6,737	-3.66%	大賣/鉅額交易
2021/09/15	0.4	9.08	0	0.00	9.08	0.4	6,821	0.01%
2021/09/14	5.2	9.08	30	9.14	9.08	-24.8	6,816	-0.36%
2021/09/13	30	9.03	4.8	9.03	9.11	25.3	6,740	0.37%
2021/09/10	0.5	8.92	97.8	8.96	8.96	-97.3	6,525	-1.49%
2021/09/09	0.1	8.84	0.2	8.89	8.84	-0.1	6,543	0.00%
2021/09/08	3	8.84	0.2	8.91	8.83	2.9	6,607	0.04%
2021/09/07	2	8.85	2.2	8.91	8.84	-0.2	6,627	0.00%
2021/09/06	2	8.87	8	8.86	8.83	-6	6,657	-0.09%
2021/09/03	4.4	8.90	5.2	8.93	8.91	-0.9	6,667	-0.01%
2021/09/02	5	8.85	0.2	8.96	8.82	4.8	6,701	0.07%
2021/09/01	2.7	8.91	1.1	9.00	8.95	1.6	6,683	0.02%
2021/08/31	1	8.86	3	8.96	8.98	-2	6,581	-0.03%
2021/08/30	28.5	8.88	15.5	8.85	8.92	13	6,577	0.20%
2021/08/27	2.8	8.71	11	8.74	8.74	-8.2	6,514	-0.13%
2021/08/26	2	8.64	2	8.72	8.66	0	6,702	0.00%
2021/08/25	0.1	8.48	13	8.63	8.66	-12.9	6,919	-0.19%
2021/08/24	3	8.42	3.4	8.51	8.49	-0.4	6,896	-0.01%
2021/08/23	0.1	8.36	6.2	8.42	8.45	-6.1	7,014	-0.09%
2021/08/20	3.3	8.26	1.3	8.29	8.24	2	7,203	0.03%
2021/08/19	5	8.41	0.7	8.46	8.32	4.3	7,253	0.06%
2021/08/18	1	8.32	2.4	8.55	8.51	-1.4	7,494	-0.02%
2021/08/17	18	8.53	0.4	8.52	8.46	17.6	7,572	0.23%
2021/08/16	14	8.68	0	0.00	8.63	14	7,608	0.18%
2021/08/13	1	8.80	0	0.00	8.80	1	7,637	0.01%
2021/08/12	0.2	8.81	0	0.00	8.84	0.2	7,753	0.00%
2021/08/11	4.6	8.86	0	0.00	8.83	4.6	7,953	0.06%
2021/08/10	9	8.96	11.2	8.97	8.90	-2.2	8,251	-0.03%
2021/08/09	1	8.90	10	8.92	8.91	-9	8,716	-0.10%
2021/08/06	4.2	8.87	1	8.89	8.88	3.2	8,959	0.04%
2021/08/05	2.7	8.90	2.3	8.99	8.89	0.4	9,344	0.00%
2021/08/04	2	8.86	0	0.00	8.88	2	10,142	0.02%
2021/08/03	1	8.80	15.3	8.87	8.88	-14.3	10,686	-0.13%
2021/08/02	1	8.71	5	8.80	8.78	-4	10,861	-0.04%
2021/07/30	4	8.74	0.1	8.85	8.71	3.9	11,124	0.04%
2021/07/29	1	8.73	21.2	8.78	8.78	-20.2	11,475	-0.18%
2021/07/28	13.1	8.74	4.7	8.78	8.74	8.4	11,760	0.07%
2021/07/27	3	8.87	0	0.00	8.86	3	12,590	0.02%
2021/07/26	4	8.90	3	8.98	8.89	1	13,105	0.01%
2021/07/23	2	8.71	35.9	8.79	8.90	-33.9	14,266	-0.24%
2021/07/22	26	8.64	11	8.66	8.63	15	14,785	0.10%
2021/07/21	17	8.71	0.2	8.89	8.65	16.8	15,431	0.11%
2021/07/20	6	8.85	0	0.00	8.80	6	16,210	0.04%
2021/07/19	6.7	8.90	3.9	8.93	8.91	2.8	18,742	0.01%
2021/07/16	1	8.92	19.7	8.91	8.90	-18.7	21,815	-0.09%
2021/07/15	13	8.80	17	8.86	8.86	-4	22,189	-0.02%
2021/07/14	15	8.76	11	8.77	8.75	4	23,180	0.02%
2021/07/13	4	8.94	0.1	8.97	8.85	3.9	23,790	0.02%
2021/07/09	5	8.99	0	0.00	8.97	5	24,263	0.02%
2021/07/08	0.2	9.04	20	9.05	9.05	-19.8	24,433	-0.08%
2021/07/07	4	9.04	18.4	9.09	9.04	-14.4	24,871	-0.06%
2021/07/06	11	9.04	0.1	9.10	9.06	10.9	25,186	0.04%
2021/07/05	1	9.03	1	9.03	9.04	0	25,312	0.00%
2021/07/02	39.5	9.01	8.3	9.13	9.01	31.2	25,414	0.12%
2021/07/01	20.4	8.99	39	9.06	9.00	-18.6	25,368	-0.07%
2021/06/30	44	8.96	9.2	9.05	8.94	34.8	25,199	0.14%
2021/06/29	10	8.93	10.5	8.94	8.90	-0.5	25,170	0.00%
2021/06/28	10	9.00	0	0.00	8.99	10	25,123	0.04%
2021/06/25	22.2	9.06	3	9.22	9.03	19.2	25,133	0.08%
2021/06/24	5.5	9.16	1	9.06	9.14	4.5	25,110	0.02%
2021/06/23	16	9.00	1.4	9.01	9.00	14.6	25,005	0.06%
2021/06/22	10	9.01	0.4	9.01	8.97	9.6	25,009	0.04%
2021/06/21	3	8.89	0	0.00	8.89	3	25,125	0.01%
2021/06/18	2	9.03	0	0.00	9.02	2	25,169	0.01%
2021/06/17	12	9.11	0.1	9.16	9.09	11.9	25,285	0.05%
2021/06/15	0	0.00	2.1	9.10	9.07	-2.1	25,985	-0.01%
2021/06/11	0.4	9.00	0	0.00	9.00	0.4	25,989	0.00%
2021/06/10	2.1	8.97	1.3	9.02	8.98	0.8	26,001	0.00%
2021/06/09	0.8	9.07	28	9.07	9.02	-27.2	25,990	-0.10%
2021/06/07	31	9.06	17.4	9.14	9.06	13.6	26,055	0.05%
2021/06/03	0.2	9.32	9.2	9.36	9.36	-9	25,963	-0.03%
2021/06/02	6.3	9.20	15.1	9.12	9.18	-8.8	25,793	-0.03%
2021/06/01	0.2	9.00	0	0.00	9.04	0.2	25,615	0.00%
2021/05/31	0	0.00	0	9.05	9.00	0	25,654	0.00%
2021/05/28	4.1	9.01	3	9.03	9.01	1.1	25,598	0.00%
2021/05/27	2	8.90	4.2	8.98	8.91	-2.2	25,503	-0.01%
2021/05/26	15.4	8.86	1.6	8.94	8.93	13.8	25,520	0.05%
2021/05/25	7	9.03	1.1	9.12	8.93	5.9	25,292	0.02%
2021/05/24	1	8.95	21	9.04	8.96	-20	25,310	-0.08%
2021/05/21	2	8.78	4.3	8.95	8.92	-2.3	25,371	-0.01%
2021/05/20	12	8.83	0.1	8.89	8.77	11.9	25,376	0.05%
2021/05/19	5	8.82	2	8.90	8.88	3	25,292	0.01%
2021/05/18	0	0.00	61.2	8.48	8.77	-61.2	25,200	-0.24%
2021/05/17	48	8.22	1	8.56	8.04	47	25,059	0.19%
2021/05/14	27	8.82	0	0.00	8.92	27	24,531	0.11%
2021/05/12	19	9.20	1	9.21	9.15	18	23,904	0.08%
2021/05/11	6	9.90	0	0.00	10.05	6	23,032	0.03%
2021/05/10	2	10.35	8	10.39	10.45	-6	22,545	-0.03%
2021/05/07	2	10.20	0	0.00	10.25	2	22,474	0.01%
2021/05/06	54	10.35	89	10.30	10.20	-35	22,267	-0.16%
2021/05/05	7	10.22	10	10.27	10.15	-3	21,959	-0.01%
2021/05/04	109	10.23	101	10.02	9.98	8	21,897	0.04%	大買/大賣/
2021/05/03	69	10.63	54	10.54	10.40	15	21,130	0.07%
2021/04/29	58	10.82	38	10.78	10.80	20	20,756	0.10%
2021/04/28	31	10.41	149	10.31	10.55	-118	19,900	-0.59%	大賣/鉅額交易
2021/04/27	56	10.61	13	10.47	10.45	43	19,460	0.22%
2021/04/26	18	10.70	3	10.73	10.65	15	19,166	0.08%
2021/04/23	95	11.29	79	11.34	11.05	16	18,381	0.09%
2021/04/22	62	10.94	128	10.81	11.10	-66	16,093	-0.41%	大賣/
2021/04/21	41	10.01	20	10.10	10.10	21	13,194	0.16%
2021/04/20	66	10.11	38	10.10	10.10	28	12,851	0.22%
2021/04/19	20	9.84	39	9.86	9.90	-19	12,155	-0.16%
2021/04/16	12	9.49	4	9.52	9.51	8	11,828	0.07%
2021/04/15	0	0.00	3	9.45	9.51	-3	11,929	-0.03%
2021/04/14	9	9.12	7	9.25	9.28	2	11,754	0.02%
2021/04/13	22	9.40	18	9.43	9.18	4	12,099	0.03%
2021/04/12	5	9.19	8	9.25	9.32	-3	11,918	-0.03%
2021/04/09	28	9.10	7	9.13	9.10	21	12,116	0.17%
2021/04/08	0	0.00	11	9.07	9.05	-11	12,404	-0.09%
2021/04/07	1	9.03	8	9.01	9.00	-7	13,048	-0.05%
2021/04/06	13	8.89	6	8.94	8.90	7	13,894	0.05%
2021/04/01	7	8.87	0	0.00	8.89	7	14,778	0.05%
2021/03/31	6	8.92	0	0.00	8.94	6	15,087	0.04%
2021/03/30	3	8.99	18	8.98	8.96	-15	15,499	-0.10%
2021/03/29	4	8.91	15	8.93	8.93	-11	15,755	-0.07%
2021/03/26	0	0.00	17	8.82	8.83	-17	16,693	-0.10%
2021/03/25	12	8.70	0	0.00	8.70	12	16,838	0.07%
2021/03/24	6	8.71	0	0.00	8.71	6	16,979	0.04%
2021/03/23	14	8.84	0	0.00	8.82	14	16,972	0.08%
2021/03/22	18	8.89	28	8.90	8.91	-10	17,138	-0.06%
2021/03/19	11	9.02	0	9.06	9.01	11	17,440	0.06%
2021/03/18	16	9.17	29	9.15	9.16	-13	18,251	-0.07%
2021/03/17	3	8.96	3	9.05	8.96	0	17,861	0.00%
2021/03/16	0	0.00	1	8.99	9.00	-1	18,116	-0.01%
2021/03/15	7	8.96	0	0.00	8.96	7	18,643	0.04%
2021/03/12	7	8.99	0	0.00	9.00	7	19,372	0.04%
2021/03/10	1	9.00	0	0.00	9.00	1	20,282	0.00%
2021/03/09	0	0.00	6	9.01	8.96	-6	21,948	-0.03%
2021/03/08	6	8.95	0	0.00	8.92	6	23,443	0.03%
2021/02/26	16	8.98	0	0.00	9.09	16	27,636	0.06%
2021/02/24	9	8.99	0	0.00	8.96	9	27,639	0.03%
2021/02/23	28	9.13	0	0.00	9.13	28	27,486	0.10%
2021/02/22	25	9.01	0	0.00	9.01	25	27,364	0.09%
2021/02/17	3	8.71	3	8.78	8.91	0	27,204	0.00%
2021/02/05	1	8.64	0	0.00	8.57	1	27,010	0.00%
2021/02/04	1	8.62	0	0.00	8.63	1	27,083	0.00%
2021/01/25	2	8.94	0	0.00	8.99	2	26,723	0.01%
2021/01/22	31	8.87	0	0.00	8.94	31	26,656	0.12%
2021/01/21	11	9.18	27	9.06	9.04	-16	26,503	-0.06%
2021/01/20	10	8.98	10	9.00	8.97	0	26,179	0.00%
2021/01/18	0	0.00	30	9.05	8.98	-30	25,545	-0.12%
2021/01/15	13	9.03	0	0.00	9.08	13	25,420	0.05%
2021/01/14	38	9.15	10	9.17	9.14	28	25,126	0.11%
2021/01/13	0	0.00	1	9.42	9.29	-1	24,880	0.00%
2021/01/12	12	9.26	5	9.34	9.25	7	24,771	0.03%
2021/01/11	4	9.59	0	0.00	9.51	4	24,398	0.02%
2021/01/08	0	0.00	5	9.81	9.78	-5	24,098	-0.02%
2021/01/06	8	9.82	0	0.00	9.79	8	23,490	0.03%
2021/01/05	6	10.05	6	10.15	10.05	0	22,877	0.00%
2021/01/04	7	10.10	25	10.22	10.25	-18	22,612	-0.08%
2020/12/31	24	9.96	6	10.00	10.00	18	22,054	0.08%
2020/12/30	46	10.20	12	10.17	10.00	34	21,622	0.16%
2020/12/29	41	10.30	19	10.41	10.35	22	20,837	0.11%
2020/12/28	1	10.05	5	9.96	10.10	-4	19,890	-0.02%
2020/12/25	21	9.70	2	9.79	9.70	19	18,950	0.10%
2020/12/24	36	9.61	15	9.71	9.60	21	18,625	0.11%
2020/12/23	30	9.42	9	9.49	9.48	21	18,262	0.11%
2020/12/22	10	9.89	47	9.50	9.39	-37	18,028	-0.20%
2020/12/21	20	9.35	0	0.00	9.31	20	17,152	0.12%
2020/12/18	0	0.00	5	9.31	9.29	-5	17,057	-0.03%
2020/12/17	0	0.00	14	9.25	9.23	-14	17,001	-0.08%
2020/12/16	67	9.33	2	9.29	9.27	65	16,876	0.39%
2020/12/15	225	9.30	7	9.25	9.21	218	16,610	1.31%	大買/鉅額交易
2020/12/14	116	9.34	13	9.24	9.46	103	16,176	0.64%	大買/鉅額交易
2020/12/11	0	0.00	5	9.00	8.81	-5	15,284	-0.03%
2020/12/08	14	8.73	5	8.82	8.70	9	14,513	0.06%
2020/12/07	7	9.14	135	9.28	9.12	-128	13,856	-0.92%	大賣/鉅額交易
2020/12/04	19	9.20	33	9.15	9.28	-14	13,621	-0.10%
2020/12/03	25	9.68	38	9.66	9.28	-13	13,063	-0.10%
2020/12/02	44	9.60	47	9.68	9.65	-3	11,706	-0.03%
2020/12/01	63	9.22	24	9.04	9.10	39	10,290	0.38%
2020/11/30	21	8.88	24	8.82	8.99	-3	7,751	-0.04%
2020/11/26	50	8.07	50	8.06	8.04	0	6,331	0.00%
2020/11/25	2	7.84	0	0.00	7.88	2	6,286	0.03%
2020/11/23	5	7.70	0	0.00	7.71	5	6,323	0.08%
2020/11/12	0	0.00	10	7.76	7.61	-10	7,017	-0.14%
2020/11/09	10	7.50	10	7.63	7.64	0	7,573	0.00%
2020/10/28	3	7.46	0	0.00	7.48	3	8,244	0.04%
2020/10/22	2	7.47	10	7.45	7.45	-8	8,276	-0.10%
2020/10/21	9	7.49	0.5	7.49	7.50	8.5	8,350	0.10%
2020/10/06	0	0.00	1	7.58	7.58	-1	9,364	-0.01%
2020/10/05	1	7.56	0	0.00	7.52	1	9,497	0.01%
2020/09/23	120	7.96	0	0.00	7.79	120	9,314	1.29%	大買/鉅額交易
2020/09/22	0	0.00	4	8.11	8.09	-4	9,202	-0.04%
2020/09/14	5	8.33	0	0.00	8.34	5	8,859	0.06%
2020/09/08	0	0.00	30	8.35	8.29	-30	8,513	-0.35%
2020/09/07	0	0.00	125	8.22	8.30	-125	8,457	-1.48%	大賣/鉅額交易
2020/09/04	150	8.05	3	8.22	8.16	147	8,184	1.80%	大買/鉅額交易
2020/09/03	0	0.00	1	8.13	8.12	-1	8,110	-0.01%
2020/09/02	0	0.00	3	8.07	8.08	-3	8,035	-0.04%
2020/08/31	0	0.00	6	8.25	8.17	-6	8,022	-0.07%
2020/08/28	0	8.07	1	8.06	8.12	-1	7,868	-0.01%
2020/08/27	1	8.14	0	0.00	8.10	1	7,843	0.01%
2020/08/24	4	7.93	0	0.00	7.97	4	7,889	0.05%
2020/08/20	0	0.00	8	8.03	7.77	-8	7,681	-0.10%
2020/08/19	0	0.00	3	8.14	8.10	-3	7,487	-0.04%
2020/08/18	0	0.00	20	8.05	8.11	-20	7,395	-0.27%
2020/08/17	9	8.04	25	8.05	8.15	-16	7,234	-0.22%
2020/08/14	2	7.81	0	0.00	7.84	2	6,715	0.03%
2020/08/13	0	7.77	0	7.77	7.77	0	6,556	0.00%
2020/08/12	5	8.03	3	8.03	8.01	2	6,386	0.03%
2020/08/11	0	0.00	2	7.99	8.00	-2	6,152	-0.03%
2020/08/10	2	7.95	0	7.97	7.99	2	6,005	0.03%
2020/08/07	10	7.83	6	7.80	7.75	4	5,832	0.07%
2020/08/04	0	7.64	0.1	7.64	7.69	-0.1	5,730	0.00%
2020/07/29	0	7.41	0	7.41	7.46	0	5,665	0.00%
2020/07/28	10	7.36	0	0.00	7.26	10	5,673	0.18%
2020/07/24	6	7.68	0	0.00	7.57	6	5,689	0.11%
2020/07/23	20	7.70	0	0.00	7.73	20	5,572	0.36%
2020/07/21	2	7.40	2	7.41	7.44	0	5,245	0.00%
2020/07/20	0	0.00	1	7.31	7.41	-1	5,264	-0.02%
2020/07/17	3	7.56	30.6	7.46	7.39	-27.6	5,250	-0.53%
2020/07/14	0	7.25	10	7.29	7.28	-10	4,911	-0.20%
2020/07/08	0.1	7.21	0	0.00	7.26	0.1	4,709	0.00%
2020/07/07	5	7.15	0	0.00	7.17	5	4,781	0.10%
2020/07/03	5	7.08	0	0.00	7.07	5	4,996	0.10%
2020/06/16	0	0.00	1	7.01	7.02	-1	5,670	-0.02%
2020/06/05	5	7.06	0	0.00	7.05	5	6,283	0.08%
2020/06/04	5	6.97	0	0.00	7.03	5	6,318	0.08%
2020/06/01	3	6.89	0	0.00	6.83	3	6,223	0.05%
2020/05/29	10	6.81	0	0.00	6.76	10	5,908	0.17%
2020/05/28	10	6.78	0	0.00	6.74	10	5,929	0.17%
2020/05/25	0	0.00	25	6.74	6.75	-25	5,958	-0.42%
2020/05/18	0	0.00	27	6.75	6.75	-27	5,956	-0.45%
2020/05/15	27	6.74	0	0.00	6.74	27	5,955	0.45%
2020/05/12	0	0.00	50	6.95	6.94	-50	5,920	-0.84%
2020/05/11	50	7.00	20	7.04	6.98	30	5,906	0.51%
2020/05/04	0	6.90	0	6.90	6.90	0	5,870	0.00%
2020/04/30	1	7.11	1	7.12	7.12	0	5,819	0.00%
2020/04/29	0	0.00	1	6.97	6.98	-1	5,752	-0.02%
2020/04/27	0	0.00	6	6.75	6.83	-6	5,776	-0.10%
2020/04/24	0	0.00	1	6.71	6.70	-1	5,713	-0.02%
2020/04/21	1	6.52	1	6.73	6.42	0	5,594	0.00%
2020/04/17	0	6.80	0	6.80	6.79	0	5,616	0.00%
2020/04/10	0	0.00	0.3	6.66	6.70	-0.3	5,539	-0.01%
2020/04/09	0	0.00	23	6.19	6.38	-23	5,416	-0.42%
2020/04/08	23	6.02	0	0.00	6.15	23	5,245	0.44%
2020/04/07	5	5.99	0	0.00	6.01	5	5,144	0.10%
2020/04/01	0	0.00	1	5.90	5.89	-1	5,113	-0.02%
2020/03/26	0	0.00	20	5.55	5.68	-20	5,054	-0.40%
2020/03/25	0	0.00	27	5.55	5.56	-27	5,031	-0.54%
2020/03/24	46	5.38	0	0.00	5.32	46	4,822	0.95%
2020/03/23	0.1	5.33	0.1	5.33	5.33	0	4,739	0.00%
2020/03/20	0.1	5.29	0	5.29	5.28	0.1	4,751	0.00%
2020/03/19	3	5.17	0	0.00	5.00	3	4,683	0.06%
2020/03/18	1.1	5.56	0.1	5.55	5.55	1	4,495	0.02%
2020/03/17	0	5.65	0	5.65	5.65	0	4,436	0.00%
2020/03/16	3.1	5.84	1	6.07	5.74	2	4,318	0.05%
2020/03/13	14	5.85	2	6.16	6.04	12	4,255	0.28%
2020/03/12	13	6.61	0	6.47	6.47	13	3,951	0.33%
2020/03/11	20	6.99	0	0.00	6.95	20	3,824	0.52%
2020/03/04	0	0.00	2	7.22	7.21	-2	3,788	-0.05%
2020/03/02	3	7.01	1	7.03	7.13	2	3,735	0.05%
2020/02/27	0	0.00	2	7.10	7.09	-2	3,693	-0.05%
2020/02/24	0	0.00	50	7.24	7.20	-50	3,616	-1.38%
2020/02/21	35	7.31	0	0.00	7.27	35	3,622	0.97%
2020/02/19	0	0.00	1	7.28	7.28	-1	3,672	-0.03%
2020/02/12	15	7.31	0	0.00	7.33	15	4,221	0.36%
2020/02/03	0	7.18	0	7.18	7.18	0	4,517	0.00%
2020/01/31	2	7.35	0	0.00	7.36	2	4,556	0.04%
2020/01/30	2	7.35	0	7.22	7.24	2	4,588	0.04%
2020/01/20	0	0.00	75	7.71	7.75	-75	4,544	-1.65%
2020/01/15	27	7.71	0	0.00	7.72	27	4,962	0.54%
2020/01/14	46	7.80	0	0.00	7.71	46	5,150	0.89%
2020/01/09	0	0.00	10	7.57	7.58	-10	5,929	-0.17%
2020/01/06	1	7.67	0	0.00	7.62	1	6,445	0.02%
2020/01/02	10	7.80	20.3	7.80	7.79	-10.3	6,501	-0.16%
2019/12/27	2	7.83	0	0.00	7.88	2	6,530	0.03%
2019/12/24	0	0.00	70	7.86	7.86	-70	6,464	-1.08%
2019/12/23	70	7.87	0	0.00	7.82	70	6,836	1.02%
2019/12/19	4	7.95	28	7.96	7.93	-24	6,953	-0.35%
2019/12/10	1	7.86	0	0.00	7.86	1	7,095	0.01%
2019/12/09	28	7.79	0	0.00	7.83	28	7,181	0.39%
2019/12/06	3	7.80	38	7.79	7.79	-35	7,243	-0.48%
2019/12/04	38	7.66	0	0.00	7.71	38	7,360	0.52%
2019/12/02	2	7.84	0	0.00	7.79	2	7,366	0.03%
2019/11/29	2	7.84	18	7.83	7.82	-16	7,393	-0.22%
2019/11/28	18	7.84	0	0.00	7.84	18	7,404	0.24%
2019/11/27	6	7.85	0	0.00	7.85	6	7,460	0.08%
2019/11/22	2	7.81	0	0.00	7.78	2	7,534	0.03%
2019/11/14	6	7.95	0	7.81	7.81	6	7,480	0.08%
2019/11/13	10	7.94	0	0.00	7.93	10	7,334	0.14%
2019/11/12	1	7.96	0	7.87	7.90	1	7,328	0.01%
2019/11/05	4	8.14	0	0.00	8.14	4	6,779	0.06%
2019/11/04	90	8.21	0	0.00	8.12	90	6,762	1.33%
2019/10/31	0	0.00	5	8.19	8.12	-5	6,873	-0.07%
2019/10/30	0	0.00	2	8.26	8.26	-2	6,817	-0.03%
2019/10/22	0	0.00	7	8.36	8.30	-7	6,240	-0.11%
2019/10/21	8	8.41	43	8.31	8.39	-35	6,043	-0.58%
2019/10/15	7	8.08	0	0.00	8.03	7	4,854	0.14%
2019/10/14	0	0.00	22	7.84	7.98	-22	4,692	-0.47%
2019/10/09	0	0.00	68	7.72	7.74	-68	4,526	-1.50%
2019/10/08	60	7.87	0.1	7.86	7.88	60	4,483	1.34%
2019/10/07	5	7.80	0	0.00	7.84	5	4,400	0.11%
2019/10/04	15	7.77	0	0.00	7.78	15	4,382	0.34%
2019/10/02	0	0.00	43	7.78	7.75	-43	4,330	-0.99%
2019/10/01	43	7.79	0	0.00	7.78	43	4,312	1.00%
2019/09/26	3	7.86	0	0.00	7.85	3	4,203	0.07%
2019/09/25	2	7.99	10	8.00	8.01	-8	3,810	-0.21%
2019/09/24	10	8.00	0	0.00	7.96	10	3,862	0.26%
2019/09/23	0	0.00	1	8.07	8.08	-1	3,883	-0.03%
2019/09/11	0	0.00	2	7.93	7.93	-2	3,786	-0.05%
2019/09/10	0	0.00	1	7.81	7.81	-1	3,703	-0.03%
2019/09/09	2	7.75	2	7.82	7.74	0	3,659	0.00%
2019/08/29	0	0.00	7	7.51	7.47	-7	3,961	-0.18%
2019/08/22	2	7.49	93	7.47	7.46	-91	4,484	-2.03%
2019/08/20	0	0.00	25	7.51	7.47	-25	5,190	-0.48%
2019/08/19	0	0.00	1	7.51	7.52	-1	5,354	-0.02%
2019/08/16	83	7.35	0	0.00	7.39	83	5,558	1.49%
2019/08/15	20	7.33	0	0.00	7.34	20	5,860	0.34%
2019/08/08	0	0.00	1	7.46	7.46	-1	6,981	-0.01%
2019/08/07	2	7.36	0	0.00	7.35	2	7,187	0.03%
2019/08/02	0	0.00	30	7.50	7.50	-30	7,226	-0.42%
2019/08/01	0	0.00	30	7.65	7.61	-30	7,314	-0.41%
2019/07/26	60	7.70	0	0.00	7.70	60	7,331	0.82%
2019/07/23	2	7.74	45	7.75	7.74	-43	7,306	-0.59%
2019/07/22	0	0.00	1	7.75	7.73	-1	7,309	-0.01%
2019/07/19	36	7.77	1	7.77	7.75	35	7,282	0.48%
2019/07/17	0	0.00	6	7.75	7.75	-6	7,450	-0.08%
2019/07/16	0	0.00	6	7.74	7.74	-6	7,439	-0.08%
2019/07/15	0	0.00	61	7.77	7.76	-61	7,433	-0.82%
2019/07/12	0	0.00	2	7.76	7.79	-2	7,452	-0.03%
2019/07/11	0	0.00	2	7.76	7.75	-2	7,464	-0.03%
2019/07/10	72	7.76	2	7.76	7.76	70	7,477	0.94%
2019/07/09	0	0.00	2	7.77	7.75	-2	7,459	-0.03%
2019/07/05	2	7.81	0	0.00	7.80	2	7,524	0.03%
2019/07/04	0	0.00	1	7.81	7.82	-1	7,547	-0.01%
2019/07/03	0	0.00	8	7.77	7.81	-8	7,622	-0.10%
2019/07/02	0	0.00	1	7.75	7.75	-1	7,707	-0.01%
2019/07/01	0	0.00	11	7.76	7.74	-11	7,880	-0.14%
2019/06/25	2	7.89	0.2	7.82	7.83	1.9	8,422	0.02%
2019/06/14	0	0.00	2	7.93	7.91	-2	8,659	-0.02%
2019/06/13	0	0.00	2	7.89	7.89	-2	8,638	-0.02%
2019/06/10	2	8.34	0	0.00	8.31	2	8,342	0.02%
2019/06/06	20	8.37	21	8.28	8.32	-1	8,348	-0.01%
2019/06/05	0	0.00	0	8.31	8.33	0	8,332	0.00%
2019/06/04	3	8.38	0	0.00	8.32	3	8,312	0.04%
2019/06/03	0	0.00	30	8.40	8.45	-30	8,225	-0.36%
2019/05/30	0	8.40	5	8.41	8.41	-5	8,132	-0.06%
2019/05/29	25	8.39	20	8.44	8.37	5	8,110	0.06%
2019/05/28	1	8.54	0.1	8.28	8.32	1	8,080	0.01%
2019/05/27	2	8.56	2	8.52	8.53	0	7,814	0.00%
2019/05/24	10	8.44	1	8.46	8.42	9	7,577	0.12%
2019/05/23	10	8.39	6	8.38	8.36	4	7,470	0.05%
2019/05/22	0	0.00	1	8.35	8.31	-1	7,281	-0.01%
2019/05/21	0	8.17	0	8.17	8.21	0	7,051	0.00%
2019/05/20	0	0.00	8	8.16	8.21	-8	7,286	-0.11%
2019/05/17	9	8.16	0	0.00	8.08	9	7,178	0.13%
2019/05/16	53	7.92	21	8.12	8.11	32	6,870	0.47%
2019/05/15	0	0.00	2	8.06	7.90	-2	6,430	-0.03%
2019/05/14	5	7.91	2	7.92	7.90	3	6,379	0.05%
2019/05/13	1	7.86	0	0.00	7.82	1	6,246	0.02%
2019/05/09	0	7.86	5	7.93	7.91	-5	6,196	-0.08%
2019/05/06	2	7.77	0	0.00	7.73	2	6,037	0.03%
2019/05/03	2	7.84	0	0.00	7.85	2	6,022	0.03%
2019/04/23	11	7.89	0	0.00	7.90	11	6,436	0.17%
2019/03/28	0	8.05	0	8.05	8.10	0	6,262	0.00%
2019/03/20	0	0.00	5	8.01	8.03	-5	6,672	-0.07%
2019/03/08	0	0.00	10	7.88	7.91	-10	7,764	-0.13%
2019/03/07	0	0.00	5	7.90	7.89	-5	7,872	-0.06%
2019/03/06	0	0.00	2	8.00	7.99	-2	7,971	-0.03%
2019/02/27	0.1	7.95	0	0.00	7.97	0.1	8,516	0.00%
2019/02/26	15	7.93	0	0.00	7.93	15	8,401	0.18%
2019/02/25	0	7.78	0	7.78	7.82	0	8,358	0.00%
2019/02/19	0	7.60	0	7.60	7.60	0	8,298	0.00%
2019/02/18	0	0.00	0.1	7.43	7.47	-0.1	7,979	0.00%
2019/02/13	0	0.00	2	7.42	7.40	-2	7,870	-0.03%
2019/01/21	0	0.00	1	7.39	7.27	-1	8,646	-0.01%
2019/01/16	0	0.00	6	7.30	7.25	-6	8,889	-0.07%
2019/01/15	2	7.10	0	0.00	7.11	2	8,627	0.02%
2019/01/14	6	7.09	0	0.00	7.08	6	8,659	0.07%
2019/01/09	0	0.00	7	7.37	7.24	-7	8,862	-0.08%
2019/01/04	1	6.99	0	0.00	7.03	1	8,734	0.01%
2019/01/02	0	7.05	1	7.05	7.05	-1	9,174	-0.01%
2018/12/28	1	7.14	0	7.10	7.12	1	9,260	0.01%
2018/12/27	1	7.18	0	0.00	7.09	1	9,562	0.01%
2018/12/25	6	7.03	0	0.00	7.02	6	9,900	0.06%
2018/12/20	1	7.14	0	0.00	7.16	1	10,547	0.01%
2018/12/19	13	7.34	10	7.25	7.31	3	11,316	0.03%
2018/12/14	0	7.50	1	7.51	7.50	-1	11,320	-0.01%
2018/12/13	11	7.56	1	7.60	7.52	10	11,287	0.09%
2018/12/11	0	0.00	1	8.20	8.29	-1	10,664	-0.01%
2018/12/10	0	8.11	0	0.00	8.13	0	10,553	0.00%
2018/12/07	0	0.00	5	8.21	8.29	-5	10,391	-0.05%
2018/12/06	5	7.95	0	0.00	7.99	5	10,188	0.05%
2018/12/05	0	8.12	0	8.12	8.14	0	10,013	0.00%
2018/12/04	0	8.16	0	8.16	8.20	0	9,988	0.00%
2018/12/03	0	8.00	12	8.01	8.04	-12	9,836	-0.12%
2018/11/30	10	7.91	0	7.81	7.86	10	9,691	0.10%
2018/11/26	0	0.00	0.1	7.50	7.55	-0.1	9,548	0.00%
2018/11/21	0	7.35	0	7.35	7.40	0	9,407	0.00%
2018/11/08	1	7.14	0	7.11	7.10	1	9,583	0.01%
2018/11/05	0	7.06	0	7.06	7.05	0	9,748	0.00%
2018/11/01	0	0.00	1	7.06	7.03	-1	9,665	-0.01%
2018/10/31	0	0.00	1	6.93	7.01	-1	9,652	-0.01%
2018/10/29	2	6.94	0	0.00	6.93	2	9,551	0.02%
2018/10/19	0	7.23	0	0.00	7.20	0	8,902	0.00%
2018/10/18	0	7.38	0	7.38	7.36	0	8,767	0.00%
2018/10/11	0	7.50	0	7.50	7.48	0	9,183	0.00%
2018/10/09	0	8.10	0	8.10	8.10	0	9,074	0.00%
2018/10/05	0	8.19	10.7	8.26	8.19	-10.6	9,038	-0.12%
2018/10/03	10	8.61	0	0.00	8.58	10	8,530	0.12%
2018/09/27	0	8.50	12	8.57	8.50	-12	8,016	-0.15%
2018/09/26	17	8.60	0	8.63	8.64	17	7,748	0.22%
2018/09/03	0	0.00	10	8.38	8.41	-10	8,329	-0.12%
2018/08/30	0	0.00	5	8.28	8.28	-5	10,720	-0.05%
2018/08/22	5	8.19	4	8.07	8.13	1	10,833	0.01%
2018/08/20	0	0.00	3	7.97	7.96	-3	10,771	-0.03%
2018/08/16	2	7.83	0	0.00	7.90	2	10,867	0.02%
2018/08/14	0	0.00	1	8.02	8.02	-1	10,793	-0.01%
2018/08/13	5	8.05	0	0.00	8.00	5	10,827	0.05%
2018/08/09	1	8.14	0	0.00	8.14	1	10,956	0.01%
2018/08/02	5	8.08	0	0.00	8.08	5	11,255	0.04%
2018/07/30	10	8.23	0	0.00	8.16	10	11,090	0.09%
2018/07/24	0	8.15	1	8.17	8.17	-1	10,971	-0.01%
2018/07/23	0	8.16	0	8.16	8.18	0	10,944	0.00%
2018/07/20	1	8.12	3	8.33	8.12	-2	10,870	-0.02%
2018/07/19	2	8.27	0	0.00	8.27	2	10,687	0.02%
2018/07/13	0	0.00	1	8.17	8.15	-1	9,819	-0.01%
2018/07/10	0	7.96	0	7.96	7.97	0	9,881	0.00%
2018/07/09	0	7.90	0	7.90	7.90	0	9,918	0.00%
2018/07/03	10	8.05	0	0.00	8.05	10	9,980	0.10%
2018/07/02	1	8.40	0	0.00	8.25	1	9,946	0.01%
2018/06/28	10	8.40	0	0.00	8.39	10	10,246	0.10%
2018/06/27	0	0.00	5	8.42	8.37	-5	10,252	-0.05%
2018/06/25	5	8.41	0	0.00	8.35	5	10,326	0.05%
2018/06/22	10	8.40	0	0.00	8.40	10	10,589	0.09%
2018/06/14	0	8.47	0	8.47	8.47	0	11,222	0.00%
2018/06/13	5	8.56	0	0.00	8.47	5	10,993	0.05%
2018/06/11	2	8.73	0	0.00	8.73	2	10,531	0.02%
2018/06/08	1	8.92	3	9.36	8.92	-2	10,175	-0.02%
2018/06/07	6	8.64	25	8.70	8.87	-19	8,713	-0.22%
2018/05/30	0	8.11	0	8.11	8.16	0	7,465	0.00%
2018/05/23	0	0.00	0.2	8.00	8.03	-0.2	7,161	0.00%
2018/05/18	0	0.00	5	8.18	8.06	-5	7,109	-0.07%
2018/05/10	0	0.00	1	7.66	7.66	-1	7,103	-0.01%
2018/04/30	1	7.58	0	0.00	7.59	1	7,380	0.01%
2018/04/03	0	0.00	10	8.12	8.10	-10	8,562	-0.12%
2018/04/02	16	8.12	10	8.25	8.21	6	8,524	0.07%
2018/03/29	0	0.00	2	8.10	8.02	-2	8,349	-0.02%
2018/03/28	0	0.00	7	7.94	7.90	-7	8,798	-0.08%
2018/03/27	0	0.00	1	8.12	8.04	-1	9,280	-0.01%
2018/03/26	0	7.93	0	0.00	7.98	0	9,156	0.00%
2018/03/23	0	7.83	0	7.83	7.83	0	9,115	0.00%
2018/03/22	28	7.92	13	8.03	8.00	15	9,121	0.16%
2018/03/12	0	7.52	0	7.52	7.55	0	9,652	0.00%
2018/02/23	0	0.00	2	7.56	7.63	-2	13,066	-0.02%
2018/02/21	2	7.46	0	0.00	7.45	2	13,403	0.01%
2018/02/07	0	0.00	5	7.40	7.35	-5	13,237	-0.04%
2018/02/06	5	7.10	14	7.05	7.10	-9	12,958	-0.07%
2018/02/05	2	7.55	0	0.00	7.55	2	12,829	0.02%
2018/01/26	3	7.81	0	0.00	7.81	3	12,826	0.02%
2018/01/24	2	7.79	4.3	7.82	7.79	-2.3	12,664	-0.02%
2018/01/19	2	7.98	0	0.00	7.96	2	12,690	0.02%
2018/01/16	0	0.00	5	8.18	8.18	-5	12,370	-0.04%
2018/01/15	0	0.00	1	8.14	8.14	-1	12,409	-0.01%
2018/01/11	13	8.11	0	0.00	8.10	13	12,525	0.10%
2018/01/10	1	8.32	0	0.00	8.21	1	12,433	0.01%
2018/01/08	0	0.00	4	8.18	8.16	-4	12,073	-0.03%
2018/01/02	0	0.00	0.2	8.16	8.17	-0.2	12,291	0.00%