中工 (2515)-元大-古亭券商分點個股進出

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
15.90
漲跌
▲0.30
漲幅
+1.92%
成交量
32,741張
產業
上市營建類股
422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－元大-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-古亭券商分點個股進出
元大-古亭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
2024/05/28	1	15.95	2.3	15.76	15.90	-1.3	65,016	0.00%
2024/05/27	2	15.60	2	15.70	15.60	0	64,660	0.00%
2024/05/24	1	15.55	159	15.55	15.65	-158	64,568	-0.24%	大賣/鉅額交易
2024/05/23	2.1	15.38	66.1	15.40	15.35	-64.1	64,418	-0.10%
2024/05/22	11	15.74	10	15.60	15.65	1	64,264	0.00%
2024/05/21	4	15.74	580	15.66	15.65	-576	64,167	-0.90%	大賣/鉅額交易
2024/05/20	5.2	16.15	206	16.07	16.10	-200.8	64,168	-0.31%	大賣/鉅額交易
2024/05/17	500	16.30	544	16.24	16.30	-44	64,104	-0.07%	大買/大賣/
2024/05/16	1,389	16.10	1,399	16.04	16.05	-10	64,593	-0.02%	大買/大賣/
2024/05/15	5	15.91	1	16.00	15.85	4	64,408	0.01%
2024/05/14	1,024	16.02	1,000	15.95	15.95	24	64,151	0.04%	大買/大賣/
2024/05/13	1	16.05	1	16.00	16.05	0	63,775	0.00%
2024/05/10	2	16.30	0	0.00	16.15	2	63,456	0.00%
2024/05/09	2,119	16.58	2,165	16.24	16.10	-46	63,158	-0.07%	大買/大賣/
2024/05/08	1,168	16.42	1,169	16.31	16.40	-1	62,503	0.00%	大買/大賣/
2024/05/07	1,721	17.11	1,769	16.50	16.50	-48	61,674	-0.08%	大買/大賣/
2024/05/06	496.2	17.23	2	17.15	17.20	494.2	60,357	0.82%	大買/鉅額交易
2024/05/03	12.3	17.45	3	17.48	17.45	9.3	59,571	0.02%
2024/05/02	505	18.00	744	17.76	17.65	-239	58,370	-0.41%	大買/大賣/鉅額交易
2024/04/30	163.4	17.93	312	17.83	17.70	-148.6	56,762	-0.26%	大買/大賣/鉅額交易
2024/04/29	1,195	18.40	150.2	18.80	18.70	1,044.8	54,709	1.91%	大買/大賣/鉅額交易
2024/04/26	29.2	17.96	19	18.01	18.00	10.2	51,423	0.02%
2024/04/25	25	17.55	19	17.55	17.40	6	48,615	0.01%
2024/04/24	9	16.98	6	17.01	16.85	3	45,880	0.01%
2024/04/23	15	16.55	14	16.79	16.85	1	44,270	0.00%
2024/04/22	74.2	17.74	36	18.26	16.70	38.2	41,457	0.09%
2024/04/19	97	17.00	43	16.96	17.45	54	35,762	0.15%
2024/04/18	9	16.37	8	16.55	16.80	1	30,884	0.00%
2024/04/17	6	15.17	0	0.00	15.30	6	28,301	0.02%
2024/04/16	5	15.06	1	15.10	15.15	4	28,186	0.01%
2024/04/15	1	15.95	0	0.00	15.85	1	27,466	0.00%
2024/04/12	0	0.00	200	16.00	16.00	-200	27,152	-0.74%	大賣/鉅額交易
2024/04/11	1	15.80	1	16.15	15.90	0	27,137	0.00%
2024/04/10	18	16.03	0	0.00	16.00	18	26,713	0.07%
2024/04/09	5	16.29	58	16.52	16.60	-53	25,244	-0.21%
2024/04/08	7	16.06	11	15.97	16.05	-4	24,516	-0.02%
2024/04/03	228	16.06	13	15.99	15.85	215	24,017	0.90%	大買/鉅額交易
2024/04/02	8	15.50	11	15.41	15.95	-3	22,330	-0.01%
2024/04/01	1	14.20	1	14.55	14.50	0	20,735	0.00%
2024/03/29	0	14.15	5	14.00	14.15	-5	20,935	-0.02%
2024/03/28	2	14.12	13	14.30	14.10	-11	21,398	-0.05%
2024/03/27	3	14.12	29	14.21	14.10	-26	22,234	-0.12%
2024/03/26	6	13.39	2	13.45	13.25	4	23,712	0.02%
2024/03/25	2	13.35	0	0.00	13.25	2	26,259	0.01%
2024/03/22	0	0.00	1	13.15	13.15	-1	27,720	0.00%
2024/03/21	2	13.03	0	0.00	13.15	2	27,945	0.01%
2024/03/20	0.2	12.90	1	12.90	12.90	-0.8	28,800	0.00%
2024/03/19	29	13.18	13	13.10	13.00	16	29,893	0.05%
2024/03/18	0	0.00	5	13.00	13.00	-5	30,791	-0.02%
2024/03/15	1	12.35	52	12.35	12.35	-51	30,495	-0.17%
2024/03/12	2	12.65	1	12.65	12.65	1	30,117	0.00%
2024/03/08	1	12.60	0	0.00	12.65	1	30,362	0.00%
2024/03/07	20	12.76	17	12.88	12.85	3	30,125	0.01%
2024/03/06	8	12.80	55.4	12.84	12.80	-47.4	29,285	-0.16%
2024/03/05	5	12.25	0	0.00	12.35	5	28,783	0.02%
2024/03/04	0	0.00	3	12.20	12.25	-3	28,766	-0.01%
2024/03/01	0	0.00	2	12.30	12.30	-2	28,842	-0.01%
2024/02/29	1	12.20	0	0.00	12.20	1	28,864	0.00%
2024/02/27	1	12.05	1.4	12.03	12.20	-0.4	28,906	0.00%
2024/02/26	1	12.10	0	0.00	12.10	1	28,985	0.00%
2024/02/23	1	12.25	30	12.20	12.15	-29	29,023	-0.10%
2024/02/21	4	12.51	1	12.50	12.45	3	28,754	0.01%
2024/02/20	35.8	12.62	42	12.46	12.65	-6.2	28,512	-0.02%
2024/02/19	12	12.10	162	12.11	12.35	-150	28,234	-0.53%	大賣/鉅額交易
2024/02/16	19	12.68	0	0.00	12.65	19	27,363	0.07%
2024/02/15	0	0.00	2	12.75	12.75	-2	27,067	-0.01%
2024/02/05	0	0.00	50	12.35	12.35	-50	26,921	-0.19%
2024/01/31	10	12.35	0	0.00	12.30	10	27,368	0.04%
2024/01/25	20	12.50	0	0.00	12.35	20	28,249	0.07%
2024/01/23	0	0.00	30	12.60	12.60	-30	28,540	-0.11%
2024/01/18	31	12.40	0	0.00	12.40	31	28,909	0.11%
2024/01/17	30	12.35	0.5	12.40	12.35	29.5	29,536	0.10%
2024/01/16	87.1	12.55	0.5	12.75	12.55	86.6	29,497	0.29%
2024/01/12	3	13.08	0	0.00	12.85	3	29,921	0.01%
2024/01/11	3	13.10	3	12.95	12.95	0	30,023	0.00%
2024/01/10	6	13.00	0	0.00	13.00	6	30,465	0.02%
2024/01/08	3	13.60	0	0.00	13.50	3	33,909	0.01%
2024/01/05	3	13.45	21	13.50	13.45	-18	34,337	-0.05%
2024/01/04	50	13.34	0	0.00	13.25	50	33,995	0.15%
2024/01/03	1	13.30	0	0.00	13.35	1	33,950	0.00%
2023/12/29	2	13.30	55	13.49	13.30	-53	33,103	-0.16%
2023/12/28	0	0.00	3	13.32	13.30	-3	32,475	-0.01%
2023/12/27	36.2	13.48	32	13.58	13.35	4.1	32,331	0.01%
2023/12/26	21	13.35	40	13.32	13.30	-19	31,976	-0.06%
2023/12/25	21	13.45	22	13.63	13.50	-1	31,396	0.00%
2023/12/22	79	13.76	79	14.13	13.65	0	30,835	0.00%
2023/12/21	22	14.12	27	14.08	14.25	-5	29,300	-0.02%
2023/12/20	50	12.68	8	12.72	13.40	42	26,328	0.16%
2023/12/19	0	0.00	7	12.51	12.50	-7	23,347	-0.03%
2023/12/18	1	12.30	1	12.15	12.00	0	21,634	0.00%
2023/12/15	13	12.10	21	12.25	12.20	-8	21,265	-0.04%
2023/12/14	15	12.03	22	11.91	11.90	-7	20,182	-0.03%
2023/12/13	9	11.80	29	11.88	11.90	-20	18,847	-0.11%
2023/12/11	2	11.20	0	0.00	11.20	2	17,000	0.01%
2023/12/08	1	11.10	1	11.10	11.05	0	16,888	0.00%
2023/12/07	4	11.15	0	0.00	11.10	4	16,815	0.02%
2023/12/06	2	11.35	4	11.36	11.30	-2	16,755	-0.01%
2023/12/05	4	11.03	0	0.00	11.05	4	16,510	0.02%
2023/12/04	1	11.15	0	0.00	11.15	1	16,371	0.01%
2023/12/01	1	11.15	0	0.00	11.20	1	16,264	0.01%
2023/11/30	2	11.15	0	0.00	11.15	2	16,280	0.01%
2023/11/29	1	11.25	1	11.20	11.15	0	16,185	0.00%
2023/11/28	0	0.00	2	11.28	11.25	-2	16,196	-0.01%
2023/11/27	4	11.20	1	11.20	11.15	3	16,083	0.02%
2023/11/24	1	11.30	0	0.00	11.25	1	15,994	0.01%
2023/11/22	0	0.00	1	11.55	11.40	-1	15,609	-0.01%
2023/11/21	0	0.00	1	11.40	11.35	-1	15,480	-0.01%
2023/11/20	2	11.28	0	0.00	11.25	2	15,397	0.01%
2023/11/17	1	11.25	0	0.00	11.25	1	15,328	0.01%
2023/11/15	0	0.00	75	11.31	11.30	-75	15,187	-0.49%
2023/11/14	2	11.33	0	0.00	11.25	2	15,093	0.01%
2023/11/13	4.1	11.44	0	0.00	11.40	4.1	14,989	0.03%
2023/11/10	3	11.58	0	0.00	11.60	3	14,931	0.02%
2023/11/09	4.1	11.38	0	0.00	11.40	4.1	14,957	0.03%
2023/11/08	0	0.00	34	11.65	11.60	-34	14,866	-0.23%
2023/11/07	1	12.25	1	11.80	11.85	0	14,658	0.00%
2023/11/06	0	11.80	0	0.00	11.80	0	14,042	0.00%
2023/11/02	0	0.00	5	11.75	11.75	-5	13,830	-0.04%
2023/10/31	50.1	11.65	0	0.00	11.70	50.1	13,695	0.37%
2023/10/25	8	11.97	4	11.96	11.95	4	12,951	0.03%
2023/10/24	0	0.00	1	11.60	11.65	-1	12,296	-0.01%
2023/10/23	0	0.00	7	11.45	11.60	-7	12,194	-0.06%
2023/10/20	2.1	11.34	11	11.30	11.35	-8.9	11,877	-0.07%
2023/10/19	5	11.60	9	11.63	11.60	-4	11,685	-0.03%
2023/10/18	2.1	11.50	0.1	11.50	11.65	2	11,544	0.02%
2023/10/17	4	11.84	11	11.85	11.85	-7	11,463	-0.06%
2023/10/16	23.1	11.62	36	11.68	11.50	-12.9	10,271	-0.13%
2023/10/13	0	0.00	7	11.15	11.15	-7	8,274	-0.08%
2023/10/12	3	10.12	2	10.15	10.15	1	7,947	0.01%
2023/10/11	1	10.15	7	10.14	10.05	-6	7,984	-0.08%
2023/10/06	0	0.00	2	10.35	10.35	-2	7,902	-0.03%
2023/10/02	0	0.00	5	10.70	10.70	-5	8,479	-0.06%
2023/09/28	8	10.83	0	10.85	10.85	8	8,486	0.09%
2023/09/27	9	10.77	3	10.75	10.70	6	8,568	0.07%
2023/09/26	0	0.00	6	10.64	10.65	-6	8,654	-0.07%
2023/09/25	2	10.50	1	10.55	10.55	1	8,588	0.01%
2023/09/18	0	0.00	4	10.20	10.25	-4	8,775	-0.05%
2023/09/15	0	0.00	0.7	10.15	10.15	-0.7	8,928	-0.01%
2023/09/14	0.9	10.15	0	0.00	10.15	0.9	9,090	0.01%
2023/09/11	1	10.25	0	0.00	10.10	1	9,656	0.01%
2023/09/06	0	10.25	0	0.00	10.20	0	10,911	0.00%
2023/09/05	0	10.33	0	0.00	10.30	0	11,595	0.00%
2023/09/04	10	10.25	0	0.00	10.25	10	11,916	0.08%
2023/09/01	0	0.00	4	10.20	10.25	-4	12,849	-0.03%
2023/08/31	0	10.05	0	0.00	10.05	0	13,943	0.00%
2023/08/28	1	9.96	0	0.00	9.93	1	17,421	0.01%
2023/08/25	0	9.99	0	0.00	9.94	0	19,333	0.00%
2023/08/21	4	9.98	0	0.00	9.98	4	19,727	0.02%
2023/08/18	0	10.05	0	0.00	9.99	0	19,827	0.00%
2023/08/14	5	9.79	0	0.00	9.73	5	20,272	0.02%
2023/08/09	0	0.00	102	10.11	10.10	-102	20,352	-0.50%	大賣/鉅額交易
2023/08/07	7	10.24	0	0.00	10.25	7	20,632	0.03%
2023/08/04	10	10.20	4	10.20	10.25	6	20,669	0.03%
2023/08/02	3	10.20	3	10.25	10.10	0	20,711	0.00%
2023/07/26	1.1	9.86	0	0.00	9.85	1.1	20,931	0.01%
2023/07/25	1	9.92	0.1	9.93	9.90	0.9	21,056	0.00%
2023/07/24	31	10.02	0	0.00	9.92	31	21,084	0.15%
2023/07/21	2	10.10	0	0.00	10.10	2	21,144	0.01%
2023/07/20	2	10.50	2	10.70	10.40	0	21,338	0.00%
2023/07/19	6.2	11.09	1	11.10	11.10	5.2	21,033	0.02%
2023/07/18	7	11.08	1	11.35	11.05	6	21,439	0.03%
2023/07/17	4	11.35	8.2	11.36	11.40	-4.2	21,357	-0.02%
2023/07/14	0	0.00	2	11.30	11.25	-2	21,842	-0.01%
2023/07/12	0	0.00	2	11.28	11.25	-2	23,698	-0.01%
2023/07/11	0	0.00	11	11.39	11.40	-11	25,030	-0.04%
2023/07/10	0	0.00	1	11.25	11.15	-1	27,997	0.00%
2023/07/07	1	11.15	5	11.20	11.15	-4	28,977	-0.01%
2023/07/05	0	0.00	3	11.37	11.30	-3	29,110	-0.01%
2023/07/04	1	11.15	1	11.15	11.10	0	28,899	0.00%
2023/07/03	1	11.20	3	11.35	11.20	-2	28,571	-0.01%
2023/06/30	4	11.08	3	11.12	11.10	1	28,511	0.00%
2023/06/29	0	0.00	1	11.05	11.10	-1	28,513	0.00%
2023/06/28	0	0.00	1	11.00	10.95	-1	28,445	0.00%
2023/06/27	5	11.00	0	0.00	10.95	5	28,408	0.02%
2023/06/20	2	11.20	0	0.00	11.15	2	27,961	0.01%
2023/06/19	3	11.22	0	0.00	11.20	3	27,838	0.01%
2023/06/16	1	11.20	5	11.30	11.25	-4	27,719	-0.01%
2023/06/15	2	11.20	5	11.20	11.20	-3	27,555	-0.01%
2023/06/13	2	11.40	0	0.00	11.40	2	27,144	0.01%
2023/06/12	7	11.57	4	11.59	11.55	3	26,812	0.01%
2023/06/09	5	11.40	3	11.52	11.50	2	26,535	0.01%
2023/06/08	3	11.18	1	11.35	11.25	2	25,848	0.01%
2023/06/07	6	11.43	2	11.80	11.35	4	25,447	0.02%
2023/06/06	9	11.44	7.3	11.69	11.60	1.8	24,502	0.01%
2023/06/05	6	11.30	6	11.64	11.50	0	23,277	0.00%
2023/06/02	10	11.33	109	11.25	11.20	-99	22,239	-0.45%	大賣/
2023/06/01	16	11.53	11	11.31	11.30	5	21,415	0.02%
2023/05/31	0	0.00	220.2	11.43	11.45	-220.2	19,741	-1.12%	大賣/鉅額交易
2023/05/30	151	10.47	10	10.22	10.45	141	17,801	0.79%	大買/鉅額交易
2023/05/29	4	10.23	0	0.00	10.25	4	17,529	0.02%
2023/05/26	3	10.25	0	0.00	10.20	3	17,501	0.02%
2023/05/25	1	10.35	0	0.00	10.35	1	17,385	0.01%
2023/05/24	1	10.35	0	0.00	10.40	1	17,345	0.01%
2023/05/22	0	0.00	5	10.60	10.60	-5	17,093	-0.03%
2023/05/18	0	0.00	8.9	10.48	10.40	-8.9	16,782	-0.05%
2023/05/17	1	10.30	0	0.00	10.30	1	16,517	0.01%
2023/05/16	0	0.00	11	10.37	10.35	-11	16,373	-0.07%
2023/05/15	2	10.05	0	0.00	10.15	2	16,191	0.01%
2023/05/11	1	10.10	1	10.15	10.10	0	16,037	0.00%
2023/05/10	5	10.40	1	10.40	10.45	4	15,793	0.03%
2023/05/09	0	0.00	3	10.30	10.30	-3	15,701	-0.02%
2023/05/08	3	10.40	0	0.00	10.40	3	15,613	0.02%
2023/05/02	2	10.33	6	10.50	10.35	-4	15,154	-0.03%
2023/04/28	0	0.00	13	10.48	10.45	-13	15,050	-0.09%
2023/04/26	1	10.20	6	10.33	10.30	-5	14,661	-0.03%
2023/04/25	9	10.23	21	10.01	10.05	-12	14,337	-0.08%
2023/04/24	1	10.35	2	10.35	10.35	-1	13,900	-0.01%
2023/04/21	2	10.15	12	10.20	10.15	-10	13,650	-0.07%
2023/04/20	10	10.60	20	10.45	10.40	-10	12,939	-0.08%
2023/04/19	22	10.82	20	10.58	10.55	2	12,420	0.02%
2023/04/18	11	10.80	4	10.83	10.85	7	11,589	0.06%
2023/04/17	18	10.93	28	11.13	11.30	-10	10,708	-0.09%
2023/04/14	25.3	10.92	0	0.00	10.80	25.3	9,511	0.27%
2023/04/13	25.2	11.08	50	11.23	11.15	-24.8	8,058	-0.31%
2023/04/12	7	10.25	121	10.37	10.60	-114	4,749	-2.40%	大賣/鉅額交易
2023/04/11	45	9.60	9	9.53	9.65	36	3,528	1.02%
2023/04/10	0	0.00	2	9.27	9.26	-2	3,173	-0.06%
2023/04/07	30	9.23	2	9.26	9.26	28	3,142	0.89%
2023/03/30	41	9.18	0	0.00	9.22	41	2,984	1.37%
2023/03/29	185	9.13	0	0.00	9.17	185	2,909	6.36%	大買/鉅額交易
2023/03/28	16	9.11	0	0.00	9.10	16	2,902	0.55%
2023/03/27	2	9.10	0	0.00	9.13	2	2,873	0.07%
2023/03/24	1	9.17	4	9.13	9.14	-3	2,866	-0.10%
2023/03/22	0	0.00	3	9.28	9.24	-3	2,791	-0.11%
2023/03/21	0	0.00	1	9.23	9.19	-1	2,745	-0.04%
2023/03/20	0	0.00	4	9.18	9.18	-4	2,736	-0.15%
2023/03/16	0	0.00	4	9.05	9.01	-4	2,713	-0.15%
2023/03/15	2	9.13	10	9.17	9.07	-8	2,623	-0.30%
2023/03/14	5	8.99	2	8.90	8.94	3	2,458	0.12%
2023/03/10	0	0.00	6	8.87	8.78	-6	2,234	-0.27%
2023/03/07	1	8.85	0	0.00	8.84	1	2,306	0.04%
2023/03/06	14	8.81	0	0.00	8.84	14	2,309	0.61%
2023/03/03	1	8.78	0	0.00	8.79	1	2,306	0.04%
2023/02/23	0	0.00	1	8.79	8.79	-1	2,235	-0.04%
2023/02/21	0	0.00	1	8.72	8.74	-1	2,183	-0.05%
2023/02/15	2	8.50	0	0.00	8.51	2	2,261	0.09%
2023/02/14	1	8.57	1	8.58	8.57	0	2,252	0.00%
2023/02/13	1	8.51	0	0.00	8.57	1	2,250	0.04%
2023/02/10	1	8.57	0	0.00	8.57	1	2,235	0.04%
2023/02/09	0	0.00	1	8.67	8.65	-1	2,237	-0.04%
2023/02/08	0	8.65	1	8.74	8.73	-1	2,241	-0.04%
2023/02/07	2	8.64	27	8.63	8.65	-25	2,200	-1.14%
2023/02/02	0	0.00	1	8.50	8.51	-1	2,120	-0.05%
2023/02/01	0	0.00	1.6	8.47	8.48	-1.6	2,125	-0.08%
2023/01/31	0	0.00	1	8.39	8.38	-1	2,102	-0.05%
2023/01/30	0	0.00	1	8.33	8.33	-1	2,109	-0.05%
2023/01/17	9	8.22	0	0.00	8.23	9	2,113	0.43%
2023/01/13	1	8.28	0	0.00	8.27	1	2,169	0.05%
2023/01/12	11	8.29	0	0.00	8.30	11	2,373	0.46%
2023/01/06	2	8.16	1	8.17	8.18	1	2,502	0.04%
2023/01/05	3	8.19	0	0.00	8.18	3	2,639	0.11%
2022/12/30	1	8.13	0	0.00	8.14	1	2,748	0.04%
2022/12/26	1	8.25	0	0.00	8.23	1	2,837	0.04%
2022/12/23	2	8.28	0	0.00	8.25	2	2,863	0.07%
2022/12/22	0	0.00	8	8.32	8.29	-8	2,920	-0.27%
2022/12/21	0	0.00	5	8.31	8.29	-5	2,984	-0.17%
2022/12/15	0	0.00	1	8.52	8.49	-1	3,236	-0.03%
2022/12/14	0	0.00	20	8.49	8.51	-20	3,393	-0.59%
2022/12/13	0	0.00	3	8.44	8.40	-3	3,412	-0.09%
2022/12/12	0	0.00	7	8.43	8.43	-7	3,462	-0.20%
2022/12/09	3	8.37	11	8.38	8.38	-8	3,464	-0.23%
2022/12/07	1	8.19	0	0.00	8.17	1	3,517	0.03%
2022/12/06	5	8.32	0	0.00	8.22	5	3,529	0.14%
2022/12/02	5	8.34	10	8.37	8.34	-5	3,532	-0.14%
2022/12/01	0	0.00	7	8.41	8.38	-7	3,523	-0.20%
2022/11/25	0.1	8.20	0	0.00	8.19	0.1	3,476	0.00%
2022/11/21	1	8.06	0	0.00	8.06	1	3,549	0.03%
2022/11/16	8	8.10	0	0.00	8.05	8	3,709	0.22%
2022/11/15	1	8.21	0	0.00	8.23	1	3,700	0.03%
2022/11/14	1	8.23	0	0.00	8.23	1	3,696	0.03%
2022/11/11	6	8.18	0	0.00	8.21	6	3,739	0.16%
2022/11/10	1	8.15	0	0.00	8.16	1	3,754	0.03%
2022/11/04	0	0.00	2	8.07	8.13	-2	3,859	-0.05%
2022/11/02	0	0.00	1	8.12	8.11	-1	3,861	-0.03%
2022/10/31	6	7.97	0	0.00	7.99	6	3,834	0.16%
2022/10/28	0	0.00	1	7.92	7.91	-1	3,850	-0.03%
2022/10/27	37	7.88	0	0.00	7.92	37	3,874	0.96%
2022/10/21	1	7.70	0	0.00	7.69	1	3,904	0.03%
2022/10/20	0	0.00	1	7.79	7.81	-1	3,877	-0.03%
2022/10/18	0	0.00	1	7.83	7.85	-1	3,666	-0.03%
2022/10/17	2	7.61	2	7.68	7.68	0	3,626	0.00%
2022/10/13	4	7.71	0	0.00	7.55	4	3,534	0.11%
2022/10/05	1	8.10	0	0.00	8.05	1	3,366	0.03%
2022/10/03	1	8.02	0	0.00	8.01	1	3,349	0.03%
2022/09/28	1	7.91	2	7.91	7.91	-1	3,283	-0.03%
2022/09/27	2	8.07	0	0.00	8.03	2	3,241	0.06%
2022/09/22	1	8.44	9	8.45	8.48	-8	3,142	-0.25%
2022/09/21	17	9.02	0	0.00	9.00	17	3,060	0.56%
2022/09/20	14	9.06	0	0.00	9.07	14	2,906	0.48%
2022/09/16	6	9.08	0	0.00	9.06	6	2,855	0.21%
2022/09/15	6	9.11	0	0.00	9.09	6	2,859	0.21%
2022/09/13	0	0.00	3	9.25	9.23	-3	2,818	-0.11%
2022/09/07	6	9.13	0	0.00	9.08	6	2,921	0.21%
2022/09/06	2	9.15	2	9.15	9.13	0	2,917	0.00%
2022/09/02	1	9.25	0	0.00	9.20	1	3,010	0.03%
2022/08/26	0	0.00	7	9.43	9.45	-7	2,975	-0.24%
2022/08/23	0	0.00	1	9.24	9.24	-1	2,891	-0.03%
2022/08/18	0	0.00	1	9.19	9.29	-1	2,923	-0.03%
2022/08/17	0	0.00	2	9.19	9.19	-2	2,880	-0.07%
2022/08/15	5	9.12	0	0.00	9.15	5	2,852	0.18%
2022/08/08	0	0.00	1	8.90	8.92	-1	2,858	-0.03%
2022/08/04	2	8.70	0	0.00	8.76	2	2,964	0.07%
2022/07/29	0	0.00	11	8.82	8.83	-11	3,103	-0.35%
2022/07/28	0	0.00	55	8.80	8.77	-55	3,124	-1.76%
2022/07/27	0	0.00	1	8.77	8.77	-1	3,160	-0.03%
2022/07/26	5	8.72	24	8.76	8.75	-19	3,204	-0.59%
2022/07/22	33	8.69	0	0.00	8.68	33	3,286	1.00%
2022/07/21	7	8.65	1	8.72	8.73	6	3,375	0.18%
2022/07/20	21	8.74	0	0.00	8.66	21	3,439	0.61%
2022/07/19	0	0.00	3	8.72	8.72	-3	3,533	-0.08%
2022/07/18	1	8.67	0	0.00	8.67	1	3,579	0.03%
2022/07/13	0	8.62	0	0.00	8.58	0	3,803	0.00%
2022/07/12	3	8.47	0	0.00	8.37	3	4,031	0.07%
2022/07/05	0	0.00	1	8.60	8.61	-1	4,827	-0.02%
2022/06/21	1	8.63	2	8.72	8.73	-1	7,737	-0.01%
2022/06/20	4	8.69	0	0.00	8.55	4	8,247	0.05%
2022/06/17	1	8.82	0	0.00	8.83	1	8,829	0.01%
2022/06/16	3	8.95	0	0.00	8.89	3	9,012	0.03%
2022/06/15	4	8.94	0	0.00	8.96	4	9,296	0.04%
2022/06/14	3	8.89	2	8.92	8.97	1	9,507	0.01%
2022/06/13	4	8.97	0	0.00	8.95	4	9,884	0.04%
2022/06/10	4	9.13	64	9.14	9.11	-60	9,826	-0.61%
2022/06/07	1	9.23	0	0.00	9.22	1	9,938	0.01%
2022/06/06	2	9.25	0	0.00	9.26	2	9,943	0.02%
2022/06/01	1	9.30	0	0.00	9.25	1	10,022	0.01%
2022/05/31	0	0.00	2	9.27	9.24	-2	9,973	-0.02%
2022/05/30	0	0.00	6	9.22	9.24	-6	9,942	-0.06%
2022/05/27	0	0.00	1	9.17	9.16	-1	9,906	-0.01%
2022/05/24	1	9.06	0	0.00	9.05	1	9,992	0.01%
2022/05/23	1	9.15	0	0.00	9.13	1	9,977	0.01%
2022/05/20	0	0.00	1	9.14	9.13	-1	10,016	-0.01%
2022/05/19	1	9.03	0	0.00	9.08	1	10,052	0.01%
2022/05/18	2	9.15	2	9.16	9.18	0	10,045	0.00%
2022/05/16	4	8.98	0	0.00	9.04	4	10,037	0.04%
2022/05/12	1	9.00	0	0.00	8.91	1	10,052	0.01%
2022/05/11	2	9.10	0	0.00	9.06	2	9,985	0.02%
2022/05/10	0	0.00	1	9.16	9.16	-1	9,968	-0.01%
2022/05/03	1	9.54	0	0.00	9.47	1	10,018	0.01%
2022/04/26	4	9.55	0	9.67	9.49	4	10,025	0.04%
2022/04/25	5	9.64	2	9.69	9.60	3	10,074	0.03%
2022/04/22	3	9.81	14	9.83	9.87	-11	10,211	-0.11%
2022/04/21	0	9.75	3	9.68	9.77	-3	10,310	-0.03%
2022/04/20	3	9.65	0	0.00	9.62	3	10,489	0.03%
2022/04/19	1	9.61	0	0.00	9.73	1	10,533	0.01%
2022/04/18	6	9.69	0	0.00	9.59	6	10,461	0.06%
2022/04/15	1	10.00	4	9.93	9.94	-3	10,222	-0.03%
2022/04/14	12	10.04	0	0.00	10.05	12	10,123	0.12%
2022/04/13	3	10.02	0	0.00	10.00	3	9,836	0.03%
2022/04/12	38	10.01	3	10.05	10.05	35	9,793	0.36%
2022/04/11	3	10.12	4	10.10	10.10	-1	9,679	-0.01%
2022/04/08	1	10.35	8	10.24	10.35	-7	9,514	-0.07%
2022/04/07	12	10.06	5	10.15	9.96	7	9,246	0.08%
2022/04/06	0	0.00	7	10.50	10.50	-7	8,898	-0.08%
2022/04/01	3	10.40	15	10.31	10.35	-12	8,592	-0.14%
2022/03/31	0	0.00	2	10.10	10.05	-2	8,145	-0.02%
2022/03/30	0	0.00	0	10.05	10.00	0	7,978	0.00%
2022/03/29	16	10.01	11	10.20	9.92	5	7,810	0.06%
2022/03/28	6	9.99	2	10.00	10.10	4	7,491	0.05%
2022/03/25	0	9.99	17	10.04	9.95	-17	7,206	-0.24%
2022/03/23	4	9.95	12	9.99	9.84	-8	6,748	-0.12%
2022/03/22	4	9.79	29	9.77	9.93	-25	6,242	-0.40%
2022/03/21	0	0.00	2	9.36	9.45	-2	5,578	-0.04%
2022/03/18	0	0.00	19	9.36	9.43	-19	5,365	-0.35%
2022/03/17	0	0.00	2	9.25	9.21	-2	5,096	-0.04%
2022/03/16	2	9.15	6	9.22	9.16	-4	4,895	-0.08%
2022/03/15	0	0.00	1	8.97	8.98	-1	4,458	-0.02%
2022/03/14	0	0.00	1	9.04	9.04	-1	4,482	-0.02%
2022/03/10	0	0.00	2	8.81	8.81	-2	4,398	-0.05%
2022/03/08	5	8.71	0	0.00	8.62	5	4,394	0.11%
2022/03/07	2	8.78	0	0.00	8.74	2	4,350	0.05%
2022/03/03	5	8.95	2	9.03	8.94	3	4,400	0.07%
2022/02/25	2	8.81	0	0.00	8.82	2	4,520	0.04%
2022/02/24	5	8.90	0	0.00	8.82	5	4,541	0.11%
2022/02/17	2	9.00	0	0.00	9.01	2	4,684	0.04%
2022/02/16	6	9.05	0	0.00	9.05	6	4,789	0.13%
2022/02/15	1	9.00	10	9.04	8.97	-9	4,826	-0.19%
2022/02/14	2	9.05	0	0.00	9.02	2	4,875	0.04%
2022/02/08	188	9.06	0	0.00	9.09	188	6,118	3.07%	大買/鉅額交易
2022/01/25	3	8.73	5	8.73	8.80	-2	6,280	-0.03%
2022/01/24	1	8.85	0	0.00	8.88	1	6,249	0.02%
2022/01/21	4	9.00	7	9.13	8.96	-3	6,188	-0.05%
2022/01/20	0	0.00	1	9.12	9.14	-1	6,118	-0.02%
2022/01/19	3	9.06	7	9.07	9.07	-4	6,063	-0.07%
2022/01/18	5	9.06	24	9.15	9.05	-19	6,058	-0.31%
2022/01/17	3	9.12	10	9.22	9.14	-7	5,960	-0.12%
2022/01/14	3	9.11	13	9.15	9.19	-10	5,781	-0.17%
2022/01/13	4	9.18	7	9.16	9.18	-3	5,749	-0.05%
2022/01/12	0	0.00	9	9.03	9.05	-9	5,542	-0.16%
2022/01/07	0	0.00	3	9.03	8.93	-3	5,480	-0.05%
2022/01/06	0	0.00	12	9.00	8.96	-12	5,450	-0.22%
2022/01/05	2	8.99	2	9.04	8.99	0	5,465	0.00%
2022/01/04	4	8.96	2	9.02	8.95	2	5,528	0.04%
2022/01/03	1	8.99	0	0.00	8.97	1	5,519	0.02%
2021/12/30	8	9.07	0	0.00	9.06	8	5,507	0.15%
2021/12/29	0	0.00	1	9.10	9.07	-1	5,467	-0.02%
2021/12/23	7	8.83	0	0.00	8.85	7	5,377	0.13%
2021/12/21	2	8.83	0	0.00	8.85	2	5,379	0.04%
2021/12/20	1	8.81	0	0.00	8.82	1	5,426	0.02%
2021/12/17	1	8.82	0	0.00	8.87	1	5,455	0.02%
2021/12/16	6	8.80	0	0.00	8.81	6	5,501	0.11%
2021/12/15	1.1	8.78	0	0.00	8.80	1.1	5,552	0.02%
2021/12/10	0	0.00	0.2	8.82	8.79	-0.2	5,787	0.00%
2021/12/09	0	0.00	1	8.88	8.86	-1	5,909	-0.02%
2021/12/08	0	0.00	15	8.90	8.85	-15	6,237	-0.24%
2021/12/07	0	0.00	1	8.86	8.86	-1	6,252	-0.02%
2021/12/06	4	8.78	0	0.00	8.79	4	6,230	0.06%
2021/12/03	2	8.79	0	0.00	8.78	2	6,265	0.03%
2021/12/02	2	8.77	0	0.00	8.75	2	6,292	0.03%
2021/11/30	0	0.00	5	8.84	8.77	-5	6,364	-0.08%
2021/11/29	2	8.73	105	8.79	8.77	-103	6,390	-1.61%	大賣/鉅額交易
2021/11/26	2	8.93	0	0.00	8.88	2	6,453	0.03%
2021/11/24	0	0.00	1	9.05	9.03	-1	6,625	-0.02%
2021/11/23	1	9.05	0	0.00	8.98	1	6,646	0.02%
2021/11/22	3	9.12	0	0.00	9.08	3	6,615	0.05%
2021/11/18	1	9.01	1	9.12	9.12	0	6,635	0.00%
2021/11/16	0.1	8.97	1	8.98	8.95	-0.9	6,510	-0.01%
2021/11/15	2	8.95	0	0.00	8.94	2	6,501	0.03%
2021/11/12	4	9.09	6	9.09	9.08	-2	6,443	-0.03%
2021/11/10	0	0.00	15	9.26	9.13	-15	6,443	-0.23%
2021/11/09	14	9.07	4	9.07	9.07	10	6,288	0.16%
2021/11/08	18	9.18	62	9.25	9.15	-44	6,103	-0.72%
2021/11/05	83	9.31	26	9.30	9.39	57	5,776	0.99%
2021/11/04	0	0.00	23	9.03	9.01	-23	5,229	-0.44%
2021/11/02	0	0.00	20	8.85	8.80	-20	5,014	-0.40%
2021/11/01	0	0.00	9	8.88	8.88	-9	5,087	-0.18%
2021/10/29	7	8.77	5	8.86	8.78	2	5,051	0.04%
2021/10/28	0	0.00	3	8.84	8.83	-3	5,142	-0.06%
2021/10/27	3	8.79	9	8.81	8.77	-6	5,165	-0.12%
2021/10/25	3	8.75	5	8.81	8.76	-2	5,189	-0.04%
2021/10/22	2.1	8.83	0	0.00	8.83	2.1	5,213	0.04%
2021/10/21	5	9.04	10	8.85	9.04	-5	5,193	-0.10%
2021/10/20	15	8.75	0	0.00	8.69	15	5,137	0.29%
2021/10/19	0	0.00	1	8.71	8.71	-1	5,285	-0.02%
2021/10/18	4	8.57	0	0.00	8.60	4	5,326	0.08%
2021/10/15	38	8.60	0	0.00	8.58	38	5,459	0.70%
2021/10/14	2	8.58	0	0.00	8.58	2	5,507	0.04%
2021/10/12	0	0.00	2	8.60	8.57	-2	5,670	-0.04%
2021/10/08	5	8.53	2	8.44	8.48	3	5,674	0.05%
2021/10/07	1	8.40	0	0.00	8.45	1	5,766	0.02%
2021/10/06	3	8.29	0	0.00	8.25	3	5,905	0.05%
2021/10/05	13	8.34	1	8.34	8.40	12	5,964	0.20%
2021/10/04	6	8.48	0	0.00	8.37	6	6,067	0.10%
2021/10/01	0	0.00	1	8.66	8.53	-1	6,069	-0.02%
2021/09/30	2	8.67	3	8.68	8.69	-1	6,143	-0.02%
2021/09/28	4	8.67	0	0.00	8.64	4	6,263	0.06%
2021/09/27	0	0.00	12	8.69	8.70	-12	6,439	-0.19%
2021/09/24	18	8.60	0	0.00	8.59	18	6,635	0.27%
2021/09/23	7	8.63	0	0.00	8.58	7	6,714	0.10%
2021/09/22	8	8.64	4	8.65	8.64	4	6,740	0.06%
2021/09/17	11	9.05	4	9.05	9.08	7	6,739	0.10%
2021/09/14	0	0.00	4	9.13	9.08	-4	6,816	-0.06%
2021/09/13	1	9.10	3	9.04	9.11	-2	6,740	-0.03%
2021/09/08	0	0.00	8	8.92	8.83	-8	6,607	-0.12%
2021/09/07	0	0.00	8	8.86	8.84	-8	6,627	-0.12%
2021/09/06	1.1	8.88	1	8.88	8.83	0.1	6,657	0.00%
2021/09/03	0	0.00	1	8.90	8.91	-1	6,667	-0.01%
2021/09/02	4	8.88	0	0.00	8.82	4	6,701	0.06%
2021/09/01	3	8.94	0	0.00	8.95	3	6,683	0.04%
2021/08/31	2.1	8.86	12	8.99	8.98	-9.9	6,581	-0.15%
2021/08/30	6	8.93	6	8.92	8.92	0	6,577	0.00%
2021/08/27	4	8.66	4	8.73	8.74	0	6,514	0.00%
2021/08/26	0	0.00	4	8.69	8.66	-4	6,702	-0.06%
2021/08/25	0	0.00	9	8.60	8.66	-9	6,919	-0.13%
2021/08/24	2	8.40	7	8.49	8.49	-5	6,896	-0.07%
2021/08/23	0	0.00	2	8.41	8.45	-2	7,014	-0.03%
2021/08/20	6	8.28	0	0.00	8.24	6	7,203	0.08%
2021/08/19	12	8.39	0	0.00	8.32	12	7,253	0.17%
2021/08/18	3	8.37	0	0.00	8.51	3	7,494	0.04%
2021/08/17	3	8.61	0	0.00	8.46	3	7,572	0.04%
2021/08/16	4	8.69	0	0.00	8.63	4	7,608	0.05%
2021/08/13	1	8.82	2	8.86	8.80	-1	7,637	-0.01%
2021/08/11	0	0.00	10	8.87	8.83	-10	7,953	-0.13%
2021/08/10	0	0.00	2	8.91	8.90	-2	8,251	-0.02%
2021/08/09	6	8.91	3	8.93	8.91	3	8,716	0.03%
2021/08/02	0	0.00	1	8.78	8.78	-1	10,861	-0.01%
2021/07/30	0	0.00	2	8.73	8.71	-2	11,124	-0.02%
2021/07/29	2	8.74	2	8.78	8.78	0	11,475	0.00%
2021/07/27	2	8.90	90	8.89	8.86	-88	12,590	-0.70%
2021/07/26	1	8.90	7	8.90	8.89	-6	13,105	-0.05%
2021/07/23	0	0.00	1	8.89	8.90	-1	14,266	-0.01%
2021/07/22	12	8.66	9	8.69	8.63	3	14,785	0.02%
2021/07/21	13	8.76	0	0.00	8.65	13	15,431	0.08%
2021/07/20	9	8.84	0	0.00	8.80	9	16,210	0.06%
2021/07/19	64	8.91	0	0.00	8.91	64	18,742	0.34%
2021/07/16	2	8.86	0	0.00	8.90	2	21,815	0.01%
2021/07/15	36	8.78	10	8.84	8.86	26	22,189	0.12%
2021/07/14	6	8.79	0	0.00	8.75	6	23,180	0.03%
2021/07/13	14	8.88	6	8.91	8.85	8	23,790	0.03%
2021/07/12	3	8.98	10	8.98	8.96	-7	23,872	-0.03%
2021/07/08	4	9.06	0	0.00	9.05	4	24,433	0.02%
2021/07/07	2	9.09	4	9.04	9.04	-2	24,871	-0.01%
2021/07/06	2	9.04	20	9.03	9.06	-18	25,186	-0.07%
2021/07/05	4	9.03	4	9.05	9.04	0	25,312	0.00%
2021/07/02	22	9.01	2	9.02	9.01	20	25,414	0.08%
2021/07/01	11	9.01	6	9.03	9.00	5	25,368	0.02%
2021/06/30	8	9.03	0	0.00	8.94	8	25,199	0.03%
2021/06/29	5	8.90	0	0.00	8.90	5	25,170	0.02%
2021/06/28	5	9.02	4	9.00	8.99	1	25,123	0.00%
2021/06/25	8	9.07	1	9.04	9.03	7	25,133	0.03%
2021/06/24	4	9.17	6	9.14	9.14	-2	25,110	-0.01%
2021/06/23	0	0.00	2	9.01	9.00	-2	25,005	-0.01%
2021/06/22	30	8.98	0	0.00	8.97	30	25,009	0.12%
2021/06/21	6	8.88	0	0.00	8.89	6	25,125	0.02%
2021/06/18	18	9.03	0	0.00	9.02	18	25,169	0.07%
2021/06/17	0	0.00	1	9.12	9.09	-1	25,285	0.00%
2021/06/16	5	9.09	0	0.00	9.06	5	25,458	0.02%
2021/06/11	1	9.01	0	0.00	9.00	1	25,989	0.00%
2021/06/10	0	0.00	1	8.97	8.98	-1	26,001	0.00%
2021/06/08	95	9.09	10	9.11	9.07	85	25,997	0.33%
2021/06/07	3	9.22	0	0.00	9.06	3	26,055	0.01%
2021/06/04	11	9.24	0	0.00	9.20	11	25,989	0.04%
2021/06/03	65	9.30	0	0.00	9.36	65	25,963	0.25%
2021/06/02	0	0.00	3	9.16	9.18	-3	25,793	-0.01%
2021/06/01	4	9.04	0	0.00	9.04	4	25,615	0.02%
2021/05/31	8	9.03	1	9.02	9.00	7	25,654	0.03%
2021/05/28	5	9.04	10	9.00	9.01	-5	25,598	-0.02%
2021/05/27	2	8.93	0	0.00	8.91	2	25,503	0.01%
2021/05/26	3	8.82	0	0.00	8.93	3	25,520	0.01%
2021/05/25	8	8.98	2	9.07	8.93	6	25,292	0.02%
2021/05/24	0	0.00	13	8.99	8.96	-13	25,310	-0.05%
2021/05/21	0	0.00	16	8.84	8.92	-16	25,371	-0.06%
2021/05/20	5	9.03	0	0.00	8.77	5	25,376	0.02%
2021/05/19	9	8.78	2	8.93	8.88	7	25,292	0.03%
2021/05/18	15	8.60	1	8.40	8.77	14	25,200	0.06%
2021/05/17	8	8.33	1	8.52	8.04	7	25,059	0.03%
2021/05/14	5	8.86	0	0.00	8.92	5	24,531	0.02%
2021/05/13	2	8.86	0	0.00	8.95	2	24,282	0.01%
2021/05/12	15	9.50	6	9.19	9.15	9	23,904	0.04%
2021/05/11	16	10.08	2	9.96	10.05	14	23,032	0.06%
2021/05/10	5	10.45	7	10.46	10.45	-2	22,545	-0.01%
2021/05/07	11	10.31	0	0.00	10.25	11	22,474	0.05%
2021/05/06	0	0.00	15	10.30	10.20	-15	22,267	-0.07%
2021/05/05	0	0.00	3	10.20	10.15	-3	21,959	-0.01%
2021/05/04	32	10.17	5	10.39	9.98	27	21,897	0.12%
2021/05/03	6	10.42	6	10.50	10.40	0	21,130	0.00%
2021/04/29	24	10.81	4	10.95	10.80	20	20,756	0.10%
2021/04/28	3	10.30	9	10.47	10.55	-6	19,900	-0.03%
2021/04/27	8	10.66	11	10.60	10.45	-3	19,460	-0.02%
2021/04/26	18	10.69	13	10.71	10.65	5	19,166	0.03%
2021/04/23	87.1	11.36	50	11.45	11.05	37.1	18,381	0.20%
2021/04/22	40	10.73	199	10.59	11.10	-159	16,093	-0.99%	大賣/鉅額交易
2021/04/21	1	10.10	9	10.14	10.10	-8	13,194	-0.06%
2021/04/20	5	9.98	43	10.07	10.10	-38	12,851	-0.30%
2021/04/19	12	9.88	2	9.77	9.90	10	12,155	0.08%
2021/04/16	5	9.47	7	9.46	9.51	-2	11,828	-0.02%
2021/04/15	20	9.45	9	9.51	9.51	11	11,929	0.09%
2021/04/14	0	9.15	1	9.12	9.28	-1	11,754	-0.01%
2021/04/13	306	9.49	1	9.31	9.18	305	12,099	2.52%	大買/鉅額交易
2021/04/12	1	9.17	2	9.32	9.32	-1	11,918	-0.01%
2021/04/08	1	9.05	0	0.00	9.05	1	12,404	0.01%
2021/04/07	5	8.88	12	8.95	9.00	-7	13,048	-0.05%
2021/04/06	0	8.87	0	0.00	8.90	0	13,894	0.00%
2021/04/01	3	8.89	26	8.91	8.89	-23	14,778	-0.16%
2021/03/26	2	8.79	0	0.00	8.83	2	16,693	0.01%
2021/03/25	5	8.72	0	0.00	8.70	5	16,838	0.03%
2021/03/24	13	8.73	0	0.00	8.71	13	16,979	0.08%
2021/03/23	2	8.83	0	0.00	8.82	2	16,972	0.01%
2021/03/22	7	8.89	10	8.89	8.91	-3	17,138	-0.02%
2021/03/19	12	9.05	0	0.00	9.01	12	17,440	0.07%
2021/03/18	2	9.22	0	0.00	9.16	2	18,251	0.01%
2021/03/17	1	8.98	1	9.05	8.96	0	17,861	0.00%
2021/03/16	3	8.98	10	9.00	9.00	-7	18,116	-0.04%
2021/03/08	5	8.96	0	0.00	8.92	5	23,443	0.02%
2021/03/05	6	8.99	0	0.00	8.95	6	26,014	0.02%
2021/03/04	3	9.06	0	0.00	9.01	3	27,208	0.01%
2021/03/02	2	9.12	0	0.00	8.96	2	27,600	0.01%
2021/02/26	1	8.98	0	0.00	9.09	1	27,636	0.00%
2021/02/25	2	8.98	0	0.00	9.03	2	27,640	0.01%
2021/02/24	2	8.96	5	8.96	8.96	-3	27,639	-0.01%
2021/02/22	0	0.00	25	9.01	9.01	-25	27,364	-0.09%
2021/02/19	3	8.99	0	0.00	8.99	3	27,316	0.01%
2021/02/18	25	8.91	10	9.02	9.01	15	27,282	0.05%
2021/02/02	0	0.00	0.1	8.50	8.57	-0.1	27,246	0.00%
2021/02/01	0	0.00	0.1	8.46	8.47	-0.1	27,357	0.00%
2021/01/29	20	8.57	0	0.00	8.34	20	27,278	0.07%
2021/01/28	7	8.64	0	0.00	8.64	7	27,095	0.03%
2021/01/27	2	8.78	1	8.80	8.80	1	27,005	0.00%
2021/01/26	4	8.83	0	0.00	8.80	4	26,952	0.01%
2021/01/25	5	8.98	0	0.00	8.99	5	26,723	0.02%
2021/01/22	13	8.91	15	8.88	8.94	-2	26,656	-0.01%
2021/01/21	10	9.05	2	9.31	9.04	8	26,503	0.03%
2021/01/20	11	8.95	0	0.00	8.97	11	26,179	0.04%
2021/01/19	5	9.18	5	9.19	9.20	0	25,958	0.00%
2021/01/18	5	9.01	0	0.00	8.98	5	25,545	0.02%
2021/01/15	10	9.11	0	0.00	9.08	10	25,420	0.04%
2021/01/14	34	9.26	0	0.00	9.14	34	25,126	0.14%
2021/01/13	3	9.30	26	9.32	9.29	-23	24,880	-0.09%
2021/01/12	10	9.26	10	9.25	9.25	0	24,771	0.00%
2021/01/11	24	9.59	30	9.55	9.51	-6	24,398	-0.02%
2021/01/08	45	9.89	27	9.79	9.78	18	24,098	0.07%
2021/01/07	0	0.00	3	10.00	9.94	-3	23,797	-0.01%
2021/01/06	27	9.86	5	9.85	9.79	22	23,490	0.09%
2021/01/05	23	10.05	12	10.10	10.05	11	22,877	0.05%
2021/01/04	6	10.18	50	10.15	10.25	-44	22,612	-0.19%
2020/12/31	9	9.96	2	10.00	10.00	7	22,054	0.03%
2020/12/30	40	10.15	33	10.13	10.00	7	21,622	0.03%
2020/12/29	67	10.29	6	10.38	10.35	61	20,837	0.29%
2020/12/28	11	9.99	18	9.94	10.10	-7	19,890	-0.04%
2020/12/25	1	9.68	18	9.79	9.70	-17	18,950	-0.09%
2020/12/24	5	9.62	64	9.65	9.60	-59	18,625	-0.32%
2020/12/22	38	9.61	120	9.45	9.39	-82	18,028	-0.45%	大賣/
2020/12/21	27	9.32	5	9.31	9.31	22	17,152	0.13%
2020/12/18	10	9.33	49	9.31	9.29	-39	17,057	-0.23%
2020/12/16	66	9.34	79	9.32	9.27	-13	16,876	-0.08%
2020/12/15	36	9.28	20	9.27	9.21	16	16,610	0.10%
2020/12/14	76	9.26	36	9.39	9.46	40	16,176	0.25%
2020/12/10	13	9.00	4	8.94	8.90	9	15,159	0.06%
2020/12/09	29	8.99	18	8.97	8.92	11	14,908	0.07%
2020/12/08	64	8.81	4	8.83	8.70	60	14,513	0.41%
2020/12/07	21	9.16	1	9.20	9.12	20	13,856	0.14%
2020/12/04	22	9.27	10	9.18	9.28	12	13,621	0.09%
2020/12/03	66	9.74	77	9.34	9.28	-11	13,063	-0.08%
2020/12/02	70	9.39	76	9.51	9.65	-6	11,706	-0.05%
2020/12/01	68	9.22	21	9.11	9.10	47	10,290	0.46%
2020/11/30	14	8.54	34	8.80	8.99	-20	7,751	-0.26%
2020/11/27	2	8.07	5	8.08	8.18	-3	6,575	-0.05%
2020/11/25	5	7.84	0	0.00	7.88	5	6,286	0.08%
2020/11/23	3	7.70	0	0.00	7.71	3	6,323	0.05%
2020/11/20	2	7.66	0	0.00	7.68	2	6,314	0.03%
2020/11/19	0	0.00	6	7.70	7.68	-6	6,397	-0.09%
2020/11/18	6	7.64	0	0.00	7.67	6	6,408	0.09%
2020/11/16	5	7.59	0	0.00	7.59	5	6,767	0.07%
2020/11/13	0	0.00	5	7.60	7.60	-5	6,831	-0.07%
2020/11/10	1	7.64	1	7.64	7.63	0	7,482	0.00%
2020/10/30	10	7.35	0	0.00	7.33	10	8,185	0.12%
2020/10/29	9	7.38	0	0.00	7.40	9	8,239	0.11%
2020/10/27	4	7.55	0	0.00	7.56	4	8,195	0.05%
2020/10/26	5	7.54	0	0.00	7.56	5	8,174	0.06%
2020/10/16	5	7.48	0	0.00	7.44	5	8,838	0.06%
2020/10/12	0	0.00	309	7.61	7.63	-309	9,177	-3.37%	大賣/鉅額交易
2020/10/08	0	0.00	1	7.63	7.64	-1	9,236	-0.01%
2020/10/07	1	7.60	0	0.00	7.63	1	9,282	0.01%
2020/10/06	0	0.00	1	7.56	7.58	-1	9,364	-0.01%
2020/10/05	1	7.50	0	0.00	7.52	1	9,497	0.01%
2020/09/25	20	7.38	0	0.00	7.46	20	9,578	0.21%
2020/09/24	32	7.58	1	7.50	7.51	31	9,479	0.33%
2020/09/23	7	7.83	0	0.00	7.79	7	9,314	0.08%
2020/09/22	4	8.15	7	8.09	8.09	-3	9,202	-0.03%
2020/09/21	2	8.23	1	8.27	8.25	1	9,054	0.01%
2020/09/17	0	0.00	10.2	8.23	8.26	-10.2	8,992	-0.11%
2020/09/16	3	8.20	0	0.00	8.20	3	8,960	0.03%
2020/09/15	0	0.00	4	8.33	8.31	-4	8,881	-0.05%
2020/09/08	9	8.31	0	0.00	8.29	9	8,513	0.11%
2020/09/07	5	8.38	0	0.00	8.30	5	8,457	0.06%
2020/09/01	0	0.00	1	8.17	8.16	-1	8,047	-0.01%
2020/08/31	1	8.26	0	0.00	8.17	1	8,022	0.01%
2020/08/28	0	0.00	5	8.14	8.12	-5	7,868	-0.06%
2020/08/27	0	0.00	11	8.10	8.10	-11	7,843	-0.14%
2020/08/20	10	7.75	0	0.00	7.77	10	7,681	0.13%
2020/08/19	1	8.16	0	0.00	8.10	1	7,487	0.01%
2020/08/17	10	8.11	6	8.15	8.15	4	7,234	0.06%
2020/08/14	12	7.77	2	7.84	7.84	10	6,715	0.15%
2020/08/13	11	7.89	0	0.00	7.77	11	6,556	0.17%
2020/08/12	0	0.00	1	8.01	8.01	-1	6,386	-0.02%
2020/08/10	0	0.00	1	7.93	7.99	-1	6,005	-0.02%
2020/08/06	0	0.00	1	7.73	7.71	-1	5,736	-0.02%
2020/08/05	0	0.00	4	7.70	7.70	-4	5,722	-0.07%
2020/08/03	0	0.00	1	7.50	7.53	-1	5,657	-0.02%
2020/07/31	1	7.45	2	7.47	7.47	-1	5,632	-0.02%
2020/07/24	4	7.66	4	7.65	7.57	0	5,689	0.00%
2020/07/23	3	7.73	2	7.77	7.73	1	5,572	0.02%
2020/07/17	4	7.50	1	7.42	7.39	3	5,250	0.06%
2020/07/10	5	7.27	0	0.00	7.23	5	4,793	0.10%
2020/06/11	5	6.98	0	0.00	6.96	5	5,947	0.08%
2020/06/04	0	0.00	1	7.02	7.03	-1	6,318	-0.02%
2020/06/03	0	0.00	3	6.97	6.97	-3	6,333	-0.05%
2020/05/06	5	6.82	0	0.00	6.83	5	5,876	0.09%
2020/04/30	5	7.11	0	0.00	7.12	5	5,819	0.09%
2020/04/29	0	0.00	3	6.98	6.98	-3	5,752	-0.05%
2020/04/22	5	6.47	0	0.00	6.58	5	5,635	0.09%
2020/04/20	0	0.00	2	6.78	6.77	-2	5,570	-0.04%
2020/04/17	5	6.81	0	0.00	6.79	5	5,616	0.09%
2020/04/14	0	0.00	4	6.80	6.83	-4	5,629	-0.07%
2020/04/13	0	0.00	3	6.80	6.75	-3	5,567	-0.05%
2020/04/10	2	6.70	4	6.55	6.70	-2	5,539	-0.04%
2020/04/08	0	0.00	4	6.10	6.15	-4	5,245	-0.08%
2020/03/24	5	5.33	0	0.00	5.32	5	4,822	0.10%
2020/03/23	0	0.00	2	5.12	5.33	-2	4,739	-0.04%
2020/03/20	3	5.17	0	0.00	5.28	3	4,751	0.06%
2020/03/19	2	5.05	0	0.00	5.00	2	4,683	0.04%
2020/03/17	2	5.67	0	0.00	5.65	2	4,436	0.05%
2020/03/16	15	5.81	0	0.00	5.74	15	4,318	0.35%
2020/03/13	9	5.93	0	0.00	6.04	9	4,255	0.21%
2020/03/12	10	6.72	0	0.00	6.47	10	3,951	0.25%
2020/03/09	1	7.00	0	0.00	7.00	1	3,823	0.03%
2020/03/06	0	0.00	0.1	7.16	7.16	-0.1	3,764	0.00%
2020/02/27	5	7.11	0	0.00	7.09	5	3,693	0.14%
2020/02/21	5	7.27	0	0.00	7.27	5	3,622	0.14%
2020/02/10	5	7.19	0	0.00	7.18	5	4,270	0.12%
2020/02/07	5	7.26	0	0.00	7.24	5	4,315	0.12%
2020/01/20	0	0.00	2	7.75	7.75	-2	4,544	-0.04%
2020/01/17	0	0.00	10	7.71	7.70	-10	4,626	-0.22%
2020/01/16	1	7.70	0	0.00	7.70	1	4,729	0.02%
2020/01/14	1	7.75	0	0.00	7.71	1	5,150	0.02%
2020/01/08	9	7.45	0	0.00	7.42	9	6,170	0.15%
2020/01/07	1	7.60	0	0.00	7.56	1	6,276	0.02%
2019/12/23	1	7.82	0	0.00	7.82	1	6,836	0.01%
2019/12/19	10	7.94	0	0.00	7.93	10	6,953	0.14%
2019/12/06	0	0.00	2	7.82	7.79	-2	7,243	-0.03%
2019/12/05	1	7.73	0	0.00	7.74	1	7,338	0.01%
2019/12/02	0	0.00	1	7.84	7.79	-1	7,366	-0.01%
2019/11/29	0	0.00	1	7.85	7.82	-1	7,393	-0.01%
2019/11/20	1	7.81	0	0.00	7.82	1	7,471	0.01%
2019/11/19	3	7.84	0	0.00	7.81	3	7,475	0.04%
2019/11/18	2	7.82	0	0.00	7.82	2	7,452	0.03%
2019/11/08	2	8.04	0	0.00	8.01	2	6,935	0.03%
2019/11/04	2	8.18	0	0.00	8.12	2	6,762	0.03%
2019/11/01	0	0.00	1	8.11	8.11	-1	6,812	-0.01%
2019/10/31	0	0.00	1	8.18	8.12	-1	6,873	-0.01%
2019/10/30	0	0.00	10	8.20	8.26	-10	6,817	-0.15%
2019/10/24	0	0.00	100	8.29	8.31	-100	6,553	-1.53%
2019/10/23	2	8.30	2	8.33	8.35	0	6,464	0.00%
2019/10/22	102	8.46	0	0.00	8.30	102	6,240	1.63%	大買/鉅額交易
2019/10/21	2	8.25	9	8.34	8.39	-7	6,043	-0.12%
2019/10/17	0	0.00	1	8.17	8.16	-1	5,470	-0.02%
2019/10/16	2	8.00	0	0.00	8.00	2	5,140	0.04%
2019/10/07	1	7.80	0	0.00	7.84	1	4,400	0.02%
2019/10/02	2	7.75	0	0.00	7.75	2	4,330	0.05%
2019/09/27	8	7.74	0	0.00	7.76	8	4,278	0.19%
2019/09/26	1	8.00	21	8.15	7.85	-20	4,203	-0.48%
2019/09/24	2	7.97	4	7.97	7.96	-2	3,862	-0.05%
2019/09/20	0	0.00	3	7.98	7.98	-3	3,788	-0.08%
2019/09/16	3	7.92	0	0.00	7.91	3	3,807	0.08%
2019/09/12	10	7.98	0	0.00	7.96	10	3,816	0.26%
2019/09/04	0	0.00	10	7.64	7.64	-10	3,612	-0.28%
2019/08/30	10	7.50	0	0.00	7.54	10	3,951	0.25%
2019/08/29	0	0.00	0.3	7.46	7.47	-0.3	3,961	-0.01%
2019/08/23	0	0.00	0.2	7.45	7.49	-0.2	4,315	-0.01%
2019/08/19	0	0.00	0.4	7.50	7.52	-0.4	5,354	-0.01%
2019/08/16	0	0.00	10	7.36	7.39	-10	5,558	-0.18%
2019/08/14	5	7.44	0	0.00	7.46	5	5,964	0.08%
2019/08/05	0	0.00	30	7.32	7.28	-30	7,347	-0.41%
2019/08/01	0	0.00	0.4	7.61	7.61	-0.4	7,314	-0.01%
2019/07/31	0	0.00	0.2	7.68	7.70	-0.2	7,304	0.00%
2019/07/30	0	0.00	18	7.71	7.69	-18	7,306	-0.25%
2019/07/22	3	7.75	0	0.00	7.73	3	7,309	0.04%
2019/07/12	0	0.00	2	7.79	7.79	-2	7,452	-0.03%
2019/07/10	1	7.76	0	0.00	7.76	1	7,477	0.01%
2019/07/08	0	0.00	1	7.82	7.78	-1	7,481	-0.01%
2019/07/05	6	7.80	0	0.00	7.80	6	7,524	0.08%
2019/07/04	1	7.81	1	7.83	7.82	0	7,547	0.00%
2019/07/03	12	7.80	0	0.00	7.81	12	7,622	0.16%
2019/06/19	0	0.00	20	7.88	7.90	-20	8,452	-0.24%
2019/06/18	0	0.00	2	7.82	7.82	-2	8,680	-0.02%
2019/06/13	5	7.90	0	0.00	7.89	5	8,638	0.06%
2019/06/12	2	8.02	0	0.00	7.98	2	8,672	0.02%
2019/06/11	32	8.22	0	0.00	8.03	32	8,608	0.37%
2019/06/10	12	8.31	10	8.34	8.31	2	8,342	0.02%
2019/06/03	0	0.00	21	8.45	8.45	-21	8,225	-0.26%
2019/05/29	0	0.00	1	8.45	8.37	-1	8,110	-0.01%
2019/05/28	16	8.53	1	8.50	8.32	15	8,080	0.19%
2019/05/27	0	0.00	2	8.48	8.53	-2	7,814	-0.03%
2019/05/24	0	0.00	2	8.40	8.42	-2	7,577	-0.03%
2019/05/23	21	8.32	15	8.30	8.36	6	7,470	0.08%
2019/05/22	0	0.00	4	8.21	8.31	-4	7,281	-0.05%
2019/05/21	4	8.20	4	8.20	8.21	0	7,051	0.00%
2019/05/20	13	8.21	3	8.18	8.21	10	7,286	0.14%
2019/05/17	3	8.12	8	8.22	8.08	-5	7,178	-0.07%
2019/05/16	0	0.00	2	8.11	8.11	-2	6,870	-0.03%
2019/05/15	8	7.92	0	0.00	7.90	8	6,430	0.12%
2019/04/30	1	7.80	0	0.00	7.80	1	6,014	0.02%
2019/04/23	0	0.00	10	7.91	7.90	-10	6,436	-0.16%
2019/04/18	37	7.78	0	0.00	7.71	37	6,431	0.58%
2019/04/12	5	7.80	0	0.00	7.78	5	6,931	0.07%
2019/04/09	0	0.00	5	7.86	7.88	-5	6,869	-0.07%
2019/04/08	6	7.82	2	7.82	7.79	4	6,865	0.06%
2019/04/03	21	7.68	0	0.00	7.69	21	6,798	0.31%
2019/04/02	6	7.67	0	0.00	7.65	6	6,776	0.09%
2019/04/01	2	7.70	0	0.00	7.69	2	6,715	0.03%
2019/03/27	0	0.00	4	8.04	8.04	-4	6,021	-0.07%
2019/03/25	1	8.00	0	0.00	7.99	1	6,108	0.02%
2019/03/21	0	0.00	5	8.13	8.10	-5	6,148	-0.08%
2019/03/11	0	0.00	15	8.00	7.99	-15	7,633	-0.20%
2019/02/27	0	0.00	0.5	7.95	7.97	-0.5	8,516	-0.01%
2019/02/20	0	0.00	5.5	7.60	7.62	-5.5	8,327	-0.07%
2019/02/19	0	0.00	4	7.70	7.60	-4	8,298	-0.05%
2019/01/30	0	0.00	18	7.30	7.29	-18	7,763	-0.23%
2019/01/17	0	0.00	10	7.29	7.26	-10	8,831	-0.11%
2019/01/16	18	7.24	0	0.00	7.25	18	8,889	0.20%
2018/12/27	2	7.11	1	7.17	7.09	1	9,562	0.01%
2018/12/25	1	6.97	0	0.00	7.02	1	9,900	0.01%
2018/12/13	7	7.55	11	7.64	7.52	-4	11,287	-0.04%
2018/12/12	5	8.12	0	0.00	8.12	5	10,605	0.05%
2018/12/11	0	0.00	5	8.20	8.29	-5	10,664	-0.05%
2018/12/10	5	8.15	5	8.14	8.13	0	10,553	0.00%
2018/12/07	0	0.00	1	8.15	8.29	-1	10,391	-0.01%
2018/12/06	1	8.00	0	0.00	7.99	1	10,188	0.01%
2018/11/30	6	7.81	1	7.83	7.86	5	9,691	0.05%
2018/11/29	10	7.76	10	7.69	7.70	0	9,638	0.00%
2018/11/28	1	7.70	1	7.73	7.70	0	9,597	0.00%
2018/11/27	0	0.00	10	7.44	7.51	-10	9,622	-0.10%
2018/11/20	0	0.00	1	7.23	7.23	-1	9,322	-0.01%
2018/11/14	0	0.00	3	7.05	7.03	-3	9,405	-0.03%
2018/11/13	0	0.00	1	7.01	7.03	-1	9,418	-0.01%
2018/11/09	0	0.00	1	7.11	7.09	-1	9,496	-0.01%
2018/11/06	0	0.00	1	7.08	7.07	-1	9,747	-0.01%
2018/11/02	3	7.13	0	0.00	7.21	3	9,652	0.03%
2018/11/01	2	7.01	0	0.00	7.03	2	9,665	0.02%
2018/10/30	1	6.86	0	0.00	6.85	1	9,583	0.01%
2018/10/29	2	6.97	2	6.95	6.93	0	9,551	0.00%
2018/10/26	11	6.89	0	0.00	6.82	11	9,147	0.12%
2018/10/25	3	6.87	0	0.00	6.80	3	9,128	0.03%
2018/10/23	1	7.15	0	0.00	7.16	1	8,916	0.01%
2018/10/19	1	7.20	0	0.00	7.20	1	8,902	0.01%
2018/10/18	1	7.40	1.1	7.38	7.36	-0.1	8,767	0.00%
2018/10/17	1	7.54	15	7.63	7.47	-14	8,701	-0.16%
2018/10/16	5	7.50	0	0.00	7.54	5	8,711	0.06%
2018/10/15	41	7.67	0	0.00	7.66	41	8,824	0.46%
2018/10/12	8	7.65	0	0.00	7.68	8	9,007	0.09%
2018/10/11	3	7.64	3	7.69	7.48	0	9,183	0.00%
2018/10/09	20	8.11	6	8.10	8.10	14	9,074	0.15%
2018/10/08	3	8.21	1	8.21	8.21	2	8,964	0.02%
2018/10/05	41	8.42	1	8.46	8.19	40	9,038	0.44%
2018/10/04	41	8.50	0	0.00	8.46	41	8,728	0.47%
2018/10/03	2	8.57	2	8.59	8.58	0	8,530	0.00%
2018/10/02	42	8.47	0	0.00	8.47	42	8,335	0.50%
2018/10/01	0	0.00	45	8.60	8.51	-45	8,256	-0.55%
2018/09/28	25	8.43	6	8.47	8.40	19	8,133	0.23%
2018/09/27	5	8.56	0	0.00	8.50	5	8,016	0.06%
2018/09/26	3	8.52	25	8.59	8.64	-22	7,748	-0.28%
2018/09/25	0	0.00	1.3	8.25	8.30	-1.3	7,072	-0.02%
2018/09/21	0	0.00	7	8.20	8.18	-7	7,023	-0.10%
2018/09/19	1	8.23	0	0.00	8.21	1	7,076	0.01%
2018/09/18	6	8.21	0	0.00	8.21	6	7,072	0.08%
2018/09/12	0	0.00	3	8.09	8.05	-3	7,220	-0.04%
2018/09/06	0	0.00	18	8.20	8.18	-18	7,644	-0.24%
2018/09/05	4	8.31	0	0.00	8.23	4	7,897	0.05%
2018/09/03	0	0.00	14	8.44	8.41	-14	8,329	-0.17%
2018/08/31	1	8.25	30	8.28	8.26	-29	9,466	-0.31%
2018/08/30	0	0.00	2	8.32	8.28	-2	10,720	-0.02%
2018/08/28	0	0.00	1	8.20	8.17	-1	10,558	-0.01%
2018/08/27	0	0.00	1	8.18	8.15	-1	10,554	-0.01%
2018/08/20	0	0.00	1	7.97	7.96	-1	10,771	-0.01%
2018/08/16	3	7.89	0	0.00	7.90	3	10,867	0.03%
2018/08/15	1	7.91	0	0.00	7.89	1	10,872	0.01%
2018/08/14	1	8.04	0	0.00	8.02	1	10,793	0.01%
2018/08/02	3	8.08	0	0.00	8.08	3	11,255	0.03%
2018/07/30	1	8.14	0	0.00	8.16	1	11,090	0.01%
2018/07/27	10	8.23	0	0.00	8.22	10	11,054	0.09%
2018/07/20	5	8.19	1	8.30	8.12	4	10,870	0.04%
2018/07/19	5	8.32	0	0.00	8.27	5	10,687	0.05%
2018/07/17	0	0.00	4	8.18	8.05	-4	10,052	-0.04%
2018/07/16	0	0.00	1	8.20	8.07	-1	9,855	-0.01%
2018/07/11	20	7.88	3	7.88	7.87	17	9,810	0.17%
2018/07/10	0	0.00	1	8.00	7.97	-1	9,881	-0.01%
2018/07/09	0	0.00	2	7.93	7.90	-2	9,918	-0.02%
2018/07/05	1	8.04	3	7.99	7.94	-2	9,806	-0.02%
2018/07/04	0	0.00	5	8.02	8.06	-5	9,853	-0.05%
2018/07/03	1	8.00	0	0.00	8.05	1	9,980	0.01%
2018/06/27	6	8.43	0	0.00	8.37	6	10,252	0.06%
2018/06/26	7	8.33	0	0.00	8.36	7	10,328	0.07%
2018/06/25	0	0.00	2	8.43	8.35	-2	10,326	-0.02%
2018/06/21	6	8.67	0	0.00	8.54	6	10,704	0.06%
2018/06/20	0	0.00	0.5	8.40	8.42	-0.5	10,683	0.00%
2018/06/15	0	0.00	2	8.55	8.61	-2	11,238	-0.02%
2018/06/14	1	8.65	10	8.58	8.47	-9	11,222	-0.08%
2018/06/13	1	8.50	0	0.00	8.47	1	10,993	0.01%
2018/06/12	2	8.72	0	0.00	8.64	2	10,771	0.02%
2018/06/11	10	8.74	0	0.00	8.73	10	10,531	0.09%
2018/06/08	27	9.24	0	0.00	8.92	27	10,175	0.27%
2018/06/07	3	8.67	35	8.42	8.87	-32	8,713	-0.37%
2018/06/05	0	0.00	1	8.03	8.01	-1	7,577	-0.01%
2018/06/04	1	8.05	0	0.00	8.05	1	7,551	0.01%
2018/05/31	3	8.07	0	0.00	8.07	3	7,507	0.04%
2018/05/28	5	8.10	0	0.00	8.11	5	7,127	0.07%
2018/05/24	0	0.00	0.2	8.01	8.04	-0.2	7,052	0.00%
2018/05/22	0	0.00	2	8.03	8.02	-2	7,111	-0.03%
2018/05/18	0	0.00	3	8.25	8.06	-3	7,109	-0.04%
2018/05/17	0	0.00	4	8.04	8.01	-4	7,002	-0.06%
2018/05/16	1	7.90	8	8.10	8.05	-7	6,901	-0.10%
2018/05/15	10	7.86	1	7.86	7.86	9	6,949	0.13%
2018/05/14	2	7.69	0	0.00	7.67	2	7,059	0.03%
2018/05/08	3	7.66	0	0.00	7.65	3	7,082	0.04%
2018/05/07	5	7.63	0	0.00	7.61	5	7,119	0.07%
2018/04/30	0	0.00	1	7.59	7.59	-1	7,380	-0.01%
2018/04/27	3	7.44	1	7.45	7.44	2	7,440	0.03%
2018/04/26	1	7.50	0	0.00	7.41	1	7,619	0.01%
2018/04/17	14	7.66	0	0.00	7.56	14	8,184	0.17%
2018/04/16	3	7.75	0	0.00	7.75	3	8,480	0.04%
2018/04/10	0	0.00	24	7.93	7.85	-24	8,623	-0.28%
2018/04/02	20	8.21	40	8.19	8.21	-20	8,524	-0.23%
2018/03/28	2	7.93	5	7.96	7.90	-3	8,798	-0.03%
2018/03/26	5	8.00	0	0.00	7.98	5	9,156	0.05%
2018/03/23	40	7.80	10	7.82	7.83	30	9,115	0.33%
2018/03/22	0	0.00	3	7.95	8.00	-3	9,121	-0.03%
2018/03/12	0	7.52	0	0.00	7.55	0	9,652	0.00%
2018/02/27	9	7.58	0	0.00	7.53	9	13,039	0.07%
2018/02/09	0	0.00	1.6	7.16	7.23	-1.6	13,289	-0.01%
2018/02/07	2	7.25	2	7.58	7.35	0	13,237	0.00%
2018/02/05	1	7.58	10	7.52	7.55	-9	12,829	-0.07%
2018/01/31	10	7.81	0	0.00	7.80	10	12,817	0.08%
2018/01/24	7	7.79	0	0.00	7.79	7	12,664	0.06%
2018/01/23	2	7.86	0	0.00	7.84	2	12,586	0.02%
2018/01/22	9	7.86	0	0.00	7.85	9	12,576	0.07%
2018/01/19	34	7.97	5	7.96	7.96	29	12,690	0.23%
2018/01/18	14	8.10	5	8.13	8.09	9	12,489	0.07%
2018/01/11	2	8.14	1	8.13	8.10	1	12,525	0.01%
2018/01/10	1	8.23	0	0.00	8.21	1	12,433	0.01%
2018/01/09	4	8.15	2	8.15	8.16	2	12,092	0.02%
2018/01/05	1	8.11	5	8.12	8.09	-4	11,977	-0.03%
2018/01/03	0	0.00	4	8.22	8.17	-4	12,108	-0.03%
2018/01/02	6	8.17	0	0.00	8.17	6	12,291	0.05%