中工 (2515)-第一金-彰化券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.10
漲跌
▼0.30
漲幅
-1.83%
成交量
44,653張
產業
上市營建類股
421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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/09	2	16.10	0	0.00	16.10	2	63,158	0.00%
2024/05/08	10.1	16.28	2	16.38	16.40	8.1	62,503	0.01%
2024/05/07	25.6	16.80	3	16.77	16.50	22.6	61,674	0.04%
2024/05/06	30	17.24	3	17.23	17.20	27	60,357	0.04%
2024/05/03	37	17.55	20	17.47	17.45	17	59,571	0.03%
2024/05/02	268.1	17.90	28	18.12	17.65	240.1	58,370	0.41%	大買/鉅額交易
2024/04/30	25	17.91	9	17.77	17.70	16	56,762	0.03%
2024/04/29	91	18.64	51	18.90	18.70	40	54,709	0.07%
2024/04/26	21	17.68	98.2	18.23	18.00	-77.2	51,423	-0.15%
2024/04/25	52.2	17.42	670	17.33	17.40	-617.8	48,615	-1.27%	大賣/鉅額交易
2024/04/24	33.3	16.90	7	16.90	16.85	26.3	45,880	0.06%
2024/04/23	62	16.48	26	16.51	16.85	36	44,270	0.08%
2024/04/22	99.5	18.02	146	18.04	16.70	-46.5	41,457	-0.11%	大賣/
2024/04/19	577.1	16.92	54	16.51	17.45	523.1	35,762	1.46%	大買/鉅額交易
2024/04/18	219	16.04	11	16.14	16.80	208	30,884	0.67%	大買/鉅額交易
2024/04/17	2	15.18	10	15.30	15.30	-8	28,301	-0.03%
2024/04/16	57	15.34	40.2	15.20	15.15	16.8	28,186	0.06%
2024/04/15	37	15.85	20	16.03	15.85	17	27,466	0.06%
2024/04/12	12	16.04	0.3	16.05	16.00	11.7	27,152	0.04%
2024/04/11	27	15.83	8	15.88	15.90	19	27,137	0.07%
2024/04/10	11	16.39	102	16.29	16.00	-91	26,713	-0.34%	大賣/
2024/04/09	9	16.22	13	16.37	16.60	-4	25,244	-0.02%
2024/04/08	19	16.01	183	16.01	16.05	-164	24,516	-0.67%	大賣/鉅額交易
2024/04/03	146.3	16.00	45	16.25	15.85	101.3	24,017	0.42%	大買/鉅額交易
2024/04/02	121	15.76	233.1	15.85	15.95	-112.1	22,330	-0.50%	大買/大賣/鉅額交易
2024/04/01	101	14.45	13	14.45	14.50	88	20,735	0.42%	大買/
2024/03/29	5	14.05	0	0.00	14.15	5	20,935	0.02%
2024/03/28	10	14.39	23	14.21	14.10	-13	21,398	-0.06%
2024/03/27	85	13.69	15	13.97	14.10	70	22,234	0.31%
2024/03/26	0.1	13.30	0	0.00	13.25	0.1	23,712	0.00%
2024/03/25	30	13.33	0	0.00	13.25	30	26,259	0.11%
2024/03/22	0	0.00	11	13.15	13.15	-11	27,720	-0.04%
2024/03/21	0	0.00	6	12.95	13.15	-6	27,945	-0.02%
2024/03/19	8.3	13.38	50	13.33	13.00	-41.7	29,893	-0.14%
2024/03/18	0	12.45	0	0.00	13.00	0	30,791	0.00%
2024/03/12	10	12.75	0	0.00	12.65	10	30,117	0.03%
2024/03/11	0	0.00	10	12.60	12.65	-10	30,251	-0.03%
2024/03/08	22	12.78	0	0.00	12.65	22	30,362	0.07%
2024/03/07	13	12.75	22	13.05	12.85	-9	30,125	-0.03%
2024/03/06	21	12.76	1	12.90	12.80	20	29,285	0.07%
2024/03/05	0	0.00	10	12.30	12.35	-10	28,783	-0.03%
2024/03/01	2	12.30	0	0.00	12.30	2	28,842	0.01%
2024/02/29	0	0.00	19	12.30	12.20	-19	28,864	-0.07%
2024/02/27	0	0.00	50	12.15	12.20	-50	28,906	-0.17%
2024/02/26	5	12.10	0	0.00	12.10	5	28,985	0.02%
2024/02/23	12	12.16	0	0.00	12.15	12	29,023	0.04%
2024/02/22	1	12.30	2	12.35	12.35	-1	28,860	0.00%
2024/02/21	10	12.71	0	12.60	12.45	10	28,754	0.03%
2024/02/20	3	12.65	2	12.45	12.65	1	28,512	0.00%
2024/02/19	10	12.01	0	0.00	12.35	10	28,234	0.04%
2024/02/16	6	12.80	0	0.00	12.65	6	27,363	0.02%
2024/02/15	0	0.00	29	12.76	12.75	-29	27,067	-0.11%
2024/02/05	1	12.30	0	0.00	12.35	1	26,921	0.00%
2024/02/01	0	0.00	2	12.35	12.35	-2	27,142	-0.01%
2024/01/25	10	12.50	0	0.00	12.35	10	28,249	0.04%
2024/01/24	5	12.45	0	0.00	12.50	5	28,289	0.02%
2024/01/23	0	0.00	0	12.65	12.60	0	28,540	0.00%
2024/01/19	6	12.37	5	12.50	12.55	1	28,705	0.00%
2024/01/17	2	12.55	10	12.55	12.35	-8	29,536	-0.03%
2024/01/16	1	12.55	0	0.00	12.55	1	29,497	0.00%
2024/01/15	0	0.00	1	12.80	12.90	-1	29,638	0.00%
2024/01/12	8	13.05	1	12.90	12.85	7	29,921	0.02%
2024/01/11	8	12.95	0	0.00	12.95	8	30,023	0.03%
2024/01/10	25	13.25	0	0.00	13.00	25	30,465	0.08%
2024/01/08	0	0.00	20	13.60	13.50	-20	33,909	-0.06%
2024/01/04	10	13.20	4	13.23	13.25	6	33,995	0.02%
2024/01/03	22	13.45	0	0.00	13.35	22	33,950	0.06%
2024/01/02	1	13.70	27	13.63	13.50	-26	33,608	-0.08%
2023/12/29	2	13.45	8	13.49	13.30	-6	33,103	-0.02%
2023/12/28	2	13.30	9	13.29	13.30	-7	32,475	-0.02%
2023/12/27	15	13.39	1	13.60	13.35	14	32,331	0.04%
2023/12/26	10	13.38	2	13.50	13.30	8	31,976	0.03%
2023/12/25	23	13.65	5	13.69	13.50	18	31,396	0.06%
2023/12/22	8	14.08	18	13.94	13.65	-10	30,835	-0.03%
2023/12/21	20	14.38	53.8	14.11	14.25	-33.8	29,300	-0.12%
2023/12/20	19	12.77	12.2	13.03	13.40	6.8	26,328	0.03%
2023/12/19	6	12.11	17	12.47	12.50	-11	23,347	-0.05%
2023/12/18	1	12.25	5	12.30	12.00	-4	21,634	-0.02%
2023/12/15	5	12.25	26	12.23	12.20	-21	21,265	-0.10%
2023/12/14	7	11.87	8	12.13	11.90	-1	20,182	0.00%
2023/12/13	21	11.96	28	11.73	11.90	-7	18,847	-0.04%
2023/12/12	0	0.00	1	11.20	11.20	-1	17,084	-0.01%
2023/12/11	5	11.20	0	0.00	11.20	5	17,000	0.03%
2023/12/07	7	11.20	0	0.00	11.10	7	16,815	0.04%
2023/12/06	0	0.00	7	11.40	11.30	-7	16,755	-0.04%
2023/12/04	15	11.10	0	0.00	11.15	15	16,371	0.09%
2023/12/01	0	0.00	1	11.25	11.20	-1	16,264	-0.01%
2023/11/29	8	11.16	0	0.00	11.15	8	16,185	0.05%
2023/11/24	17	11.37	0	0.00	11.25	17	15,994	0.11%
2023/11/22	26	11.44	0	0.00	11.40	26	15,609	0.17%
2023/11/20	51	11.36	0	0.00	11.25	51	15,397	0.33%
2023/11/17	3	11.20	0	0.00	11.25	3	15,328	0.02%
2023/11/14	4	11.25	0	0.00	11.25	4	15,093	0.03%
2023/11/10	1	11.55	0	0.00	11.60	1	14,931	0.01%
2023/11/08	1	11.65	0	0.00	11.60	1	14,866	0.01%
2023/11/07	2	12.08	0	0.00	11.85	2	14,658	0.01%
2023/11/06	5	11.80	40	11.75	11.80	-35	14,042	-0.25%
2023/11/03	0	0.00	2	11.80	11.80	-2	13,907	-0.01%
2023/11/02	0	0.00	10	11.80	11.75	-10	13,830	-0.07%
2023/10/31	7	11.78	0	0.00	11.70	7	13,695	0.05%
2023/10/30	0	0.00	4	11.80	11.75	-4	13,471	-0.03%
2023/10/26	2	11.70	0	0.00	11.70	2	13,200	0.02%
2023/10/25	0	11.90	2	11.98	11.95	-2	12,951	-0.02%
2023/10/23	0	0.00	3	11.58	11.60	-3	12,194	-0.02%
2023/10/20	7	11.23	4	11.24	11.35	3	11,877	0.03%
2023/10/19	0	0.00	12	11.68	11.60	-12	11,685	-0.10%
2023/10/18	4	11.48	1.1	11.54	11.65	2.9	11,544	0.03%
2023/10/17	19.1	11.71	40	11.59	11.85	-20.9	11,463	-0.18%
2023/10/16	21	11.61	3	11.85	11.50	18	10,271	0.18%
2023/10/13	0	0.00	12	11.15	11.15	-12	8,274	-0.15%
2023/10/04	0	10.45	5	10.45	10.40	-5	8,263	-0.06%
2023/09/28	0	0.00	0	10.70	10.85	0	8,486	0.00%
2023/09/27	0	10.75	2	10.75	10.70	-2	8,568	-0.02%
2023/09/26	0	0.00	1	10.70	10.65	-1	8,654	-0.01%
2023/09/25	0	0.00	9	10.55	10.55	-9	8,588	-0.10%
2023/09/20	0	0.00	5	10.20	10.15	-5	8,516	-0.06%
2023/09/19	0	0.00	10	10.35	10.25	-10	8,756	-0.11%
2023/09/05	0	0.00	25	10.32	10.30	-25	11,595	-0.22%
2023/09/04	9	10.30	21	10.25	10.25	-12	11,916	-0.10%
2023/09/01	0	0.00	6	10.20	10.25	-6	12,849	-0.05%
2023/08/29	1	9.90	0	0.00	9.96	1	15,759	0.01%
2023/08/22	15	9.89	0	0.00	9.86	15	19,766	0.08%
2023/08/21	1	9.97	0	0.00	9.98	1	19,727	0.01%
2023/08/18	10	9.99	0	0.00	9.99	10	19,827	0.05%
2023/08/17	0	0.00	5	10.00	10.05	-5	19,946	-0.03%
2023/08/16	2	9.96	0	0.00	9.99	2	20,106	0.01%
2023/08/15	0	0.00	5	10.02	10.05	-5	20,136	-0.02%
2023/08/14	37	9.78	0	0.00	9.73	37	20,272	0.18%
2023/08/11	2	9.99	0	0.00	10.05	2	20,223	0.01%
2023/08/10	5	9.99	0	0.00	9.98	5	20,361	0.02%
2023/08/04	5	10.25	0	0.00	10.25	5	20,669	0.02%
2023/08/02	4	10.16	0	0.00	10.10	4	20,711	0.02%
2023/07/26	14	9.88	0	0.00	9.85	14	20,931	0.07%
2023/07/25	5	9.92	0	0.00	9.90	5	21,056	0.02%
2023/07/24	3	9.85	1	9.82	9.92	2	21,084	0.01%
2023/07/21	13	10.15	0	0.00	10.10	13	21,144	0.06%
2023/07/20	15	10.57	3	10.55	10.40	12	21,338	0.06%
2023/07/18	8	11.10	0	0.00	11.05	8	21,439	0.04%
2023/07/17	0	0.00	1	11.40	11.40	-1	21,357	0.00%
2023/07/14	0	0.00	10	11.30	11.25	-10	21,842	-0.05%
2023/07/13	3	11.22	0	0.00	11.20	3	22,637	0.01%
2023/07/11	0	0.00	1	11.30	11.40	-1	25,030	0.00%
2023/07/06	1	11.35	0	0.00	11.30	1	29,222	0.00%
2023/07/05	1	11.35	10	11.35	11.30	-9	29,110	-0.03%
2023/07/04	10	11.18	0	0.00	11.10	10	28,899	0.03%
2023/06/29	10	11.10	0	0.00	11.10	10	28,513	0.04%
2023/06/27	2	10.90	0	0.00	10.95	2	28,408	0.01%
2023/06/26	2	11.20	0	0.00	11.20	2	28,144	0.01%
2023/06/21	0	0.00	8	11.25	11.25	-8	28,099	-0.03%
2023/06/20	10	11.25	0	0.00	11.15	10	27,961	0.04%
2023/06/19	6	11.20	0	0.00	11.20	6	27,838	0.02%
2023/06/15	0	0.00	2	11.15	11.20	-2	27,555	-0.01%
2023/06/14	6	11.33	0	0.00	11.20	6	27,349	0.02%
2023/06/13	9	11.24	0	0.00	11.40	9	27,144	0.03%
2023/06/09	0	0.00	10	11.40	11.50	-10	26,535	-0.04%
2023/06/08	3	11.20	0	0.00	11.25	3	25,848	0.01%
2023/06/07	16	11.38	4	11.80	11.35	12	25,447	0.05%
2023/06/06	15	11.73	14	11.62	11.60	1	24,502	0.00%
2023/06/05	5	11.30	5	11.56	11.50	0	23,277	0.00%
2023/06/02	0	0.00	12	11.33	11.20	-12	22,239	-0.05%
2023/06/01	6	11.48	12	11.40	11.30	-6	21,415	-0.03%
2023/05/31	0	0.00	23	11.43	11.45	-23	19,741	-0.12%
2023/05/30	1	10.15	0	0.00	10.45	1	17,801	0.01%
2023/05/26	1	10.20	0	0.00	10.20	1	17,501	0.01%
2023/05/24	2	10.35	0	0.00	10.40	2	17,345	0.01%
2023/05/23	3	10.45	0	0.00	10.45	3	17,232	0.02%
2023/05/22	0	0.00	10	10.60	10.60	-10	17,093	-0.06%
2023/05/18	0	0.00	6	10.50	10.40	-6	16,782	-0.04%
2023/05/16	0	0.00	2	10.40	10.35	-2	16,373	-0.01%
2023/05/05	0	0.00	6	10.57	10.50	-6	15,587	-0.04%
2023/04/28	0	0.00	2	10.45	10.45	-2	15,050	-0.01%
2023/04/27	12	10.21	0	0.00	10.25	12	14,811	0.08%
2023/04/25	0	0.00	1.4	10.08	10.05	-1.4	14,337	-0.01%
2023/04/24	2	10.40	0	0.00	10.35	2	13,900	0.01%
2023/04/21	8	10.15	1	10.20	10.15	7	13,650	0.05%
2023/04/20	1	10.65	0	0.00	10.40	1	12,939	0.01%
2023/04/18	13	11.15	0	0.00	10.85	13	11,589	0.11%
2023/04/17	0	0.00	56	11.06	11.30	-56	10,708	-0.52%
2023/04/14	42	10.85	5	10.76	10.80	37	9,511	0.39%
2023/04/13	44	11.23	36	11.21	11.15	8	8,058	0.10%
2023/04/12	11	10.03	27	10.34	10.60	-16	4,749	-0.34%
2023/03/30	0	0.00	20	9.20	9.22	-20	2,984	-0.67%
2023/03/27	0	9.14	0	0.00	9.13	0	2,873	0.00%
2023/03/23	1	9.24	0	0.00	9.20	1	2,819	0.04%
2023/03/16	5	9.06	0	0.00	9.01	5	2,713	0.18%
2023/03/15	5.2	9.05	0	0.00	9.07	5.2	2,623	0.20%
2023/03/14	9	8.97	2	9.06	8.94	7	2,458	0.28%
2023/03/08	0	0.00	8	8.83	8.83	-8	2,289	-0.35%
2023/03/03	0	0.00	10	8.79	8.79	-10	2,306	-0.43%
2023/02/22	0	8.68	0	0.00	8.71	0	2,194	0.00%
2023/02/17	2	8.54	0	0.00	8.58	2	2,220	0.09%
2023/02/09	10	8.65	0	0.00	8.65	10	2,237	0.45%
2023/01/16	0	0.00	1	8.25	8.23	-1	2,140	-0.05%
2023/01/13	0	8.31	0	0.00	8.27	0	2,169	0.00%
2023/01/09	0	0.00	10	8.20	8.20	-10	2,430	-0.41%
2022/12/30	10	8.14	0	0.00	8.14	10	2,748	0.36%
2022/12/22	8	8.33	0	0.00	8.29	8	2,920	0.27%
2022/11/16	1	8.15	0	0.00	8.05	1	3,709	0.03%
2022/10/28	1	7.91	0	0.00	7.91	1	3,850	0.03%
2022/10/14	0	0.00	1	7.59	7.62	-1	3,589	-0.03%
2022/09/28	0	7.99	0	0.00	7.91	0	3,283	0.00%
2022/09/26	2	8.09	0	0.00	8.05	2	3,206	0.06%
2022/09/16	0.1	9.15	0	0.00	9.06	0.1	2,855	0.00%
2022/09/15	1	9.09	0	0.00	9.09	1	2,859	0.03%
2022/09/13	0.2	9.24	0	0.00	9.23	0.2	2,818	0.01%
2022/09/06	0.1	9.14	0	0.00	9.13	0.1	2,917	0.00%
2022/09/01	0.2	9.32	0	0.00	9.35	0.2	2,994	0.01%
2022/08/30	0	0.00	20	9.36	9.34	-20	2,985	-0.67%
2022/08/26	0	0.00	21	9.41	9.45	-21	2,975	-0.71%
2022/08/23	0	0.00	10	9.22	9.24	-10	2,891	-0.35%
2022/08/19	0	0.00	20	9.23	9.28	-20	2,920	-0.68%
2022/08/18	40	9.30	0	0.00	9.29	40	2,923	1.37%
2022/08/17	4	9.21	0	0.00	9.19	4	2,880	0.14%
2022/08/16	0	0.00	1	9.12	9.13	-1	2,865	-0.03%
2022/07/20	1	8.66	0	0.00	8.66	1	3,439	0.03%
2022/07/01	1	8.45	0	0.00	8.46	1	5,674	0.02%
2022/06/30	2	8.70	0	0.00	8.66	2	5,937	0.03%
2022/06/17	0	0.00	24	8.84	8.83	-24	8,829	-0.27%
2022/06/16	0	0.00	1	9.02	8.89	-1	9,012	-0.01%
2022/06/07	1	9.25	0	0.00	9.22	1	9,938	0.01%
2022/06/01	5	9.25	0	0.00	9.25	5	10,022	0.05%
2022/05/31	0	0.00	1	9.25	9.24	-1	9,973	-0.01%
2022/05/25	50	9.12	0	0.00	9.11	50	9,930	0.50%
2022/05/13	1	9.01	0	0.00	9.04	1	10,025	0.01%
2022/05/09	1	9.05	0	0.00	9.03	1	10,000	0.01%
2022/05/05	0	0.00	1	9.60	9.55	-1	9,954	-0.01%
2022/05/03	0	0.00	1	9.47	9.47	-1	10,018	-0.01%
2022/04/19	0	0.00	3	9.67	9.73	-3	10,533	-0.03%
2022/04/18	0	0.00	10	9.79	9.59	-10	10,461	-0.10%
2022/04/12	0	0.00	5	9.98	10.05	-5	9,793	-0.05%
2022/04/11	5	10.05	0	0.00	10.10	5	9,679	0.05%
2022/04/08	0	0.00	4	10.28	10.35	-4	9,514	-0.04%
2022/04/07	9	10.00	6	10.26	9.96	3	9,246	0.03%
2022/04/06	5	10.45	2	10.45	10.50	3	8,898	0.03%
2022/04/01	1	10.45	6	10.27	10.35	-5	8,592	-0.06%
2022/03/30	10	10.05	0	0.00	10.00	10	7,978	0.13%
2022/03/29	0	9.99	0	0.00	9.92	0	7,810	0.00%
2022/03/28	11	10.09	2	10.00	10.10	9	7,491	0.12%
2022/03/23	20	9.95	16	9.95	9.84	4	6,748	0.06%
2022/03/22	6	9.56	12	9.64	9.93	-6	6,242	-0.10%
2022/03/18	1	9.24	1	9.30	9.43	0	5,365	0.00%
2022/03/07	3	8.76	0	0.00	8.74	3	4,350	0.07%
2022/02/25	7	8.79	0	0.00	8.82	7	4,520	0.15%
2022/02/24	3	8.83	0	0.00	8.82	3	4,541	0.07%
2022/02/23	1	8.97	0	0.00	8.96	1	4,488	0.02%
2022/02/22	2	8.97	0	0.00	8.97	2	4,553	0.04%
2022/02/17	2	9.01	0	0.00	9.01	2	4,684	0.04%
2022/02/15	1	9.00	0	0.00	8.97	1	4,826	0.02%
2022/02/14	1	9.02	0	0.00	9.02	1	4,875	0.02%
2022/02/10	0	0.00	1	9.11	9.12	-1	5,190	-0.02%
2022/02/09	0	0.00	5	9.12	9.14	-5	5,533	-0.09%
2022/02/08	0	0.00	30	9.07	9.09	-30	6,118	-0.49%
2022/01/25	10	8.74	0	0.00	8.80	10	6,280	0.16%
2022/01/24	17	8.84	0	0.00	8.88	17	6,249	0.27%
2022/01/21	2	9.05	0	0.00	8.96	2	6,188	0.03%
2022/01/20	6	9.13	0	0.00	9.14	6	6,118	0.10%
2022/01/18	4	9.10	0	0.00	9.05	4	6,058	0.07%
2022/01/17	10	9.18	13	9.11	9.14	-3	5,960	-0.05%
2022/01/13	0	0.00	2	9.18	9.18	-2	5,749	-0.03%
2022/01/10	0	0.00	1	8.96	8.92	-1	5,469	-0.02%
2022/01/07	1	8.95	0	0.00	8.93	1	5,480	0.02%
2022/01/05	0	0.00	4	9.01	8.99	-4	5,465	-0.07%
2022/01/03	0	0.00	3	9.06	8.97	-3	5,519	-0.05%
2021/12/29	0	0.00	1.2	9.05	9.07	-1.2	5,467	-0.02%
2021/12/23	3	8.82	0	0.00	8.85	3	5,377	0.06%
2021/12/22	1	8.85	0	0.00	8.83	1	5,383	0.02%
2021/12/14	1.1	8.79	0	0.00	8.78	1.1	5,678	0.02%
2021/11/26	1	8.90	0.5	8.90	8.88	0.5	6,453	0.01%
2021/11/23	0.1	9.04	0	0.00	8.98	0.1	6,646	0.00%
2021/11/18	1	9.15	0	0.00	9.12	1	6,635	0.02%
2021/11/16	0	0.00	30	8.96	8.95	-30	6,510	-0.46%
2021/11/15	2	8.94	0	0.00	8.94	2	6,501	0.03%
2021/11/09	1	9.11	0	0.00	9.07	1	6,288	0.02%
2021/11/08	6	9.34	0	0.00	9.15	6	6,103	0.10%
2021/11/05	30	9.18	12	9.22	9.39	18	5,776	0.31%
2021/11/04	0	0.00	6	9.02	9.01	-6	5,229	-0.11%
2021/11/02	1	8.83	2	8.83	8.80	-1	5,014	-0.02%
2021/10/29	1	8.75	0	0.00	8.78	1	5,051	0.02%
2021/10/27	1	8.76	0	0.00	8.77	1	5,165	0.02%
2021/10/22	0	0.00	5	8.90	8.83	-5	5,213	-0.10%
2021/10/01	0	0.00	2	8.54	8.53	-2	6,069	-0.03%
2021/09/30	5	8.65	0	0.00	8.69	5	6,143	0.08%
2021/09/29	0	0.00	2	8.64	8.63	-2	6,200	-0.03%
2021/09/28	0	0.00	2	8.67	8.64	-2	6,263	-0.03%
2021/09/22	2	8.68	0	0.00	8.64	2	6,740	0.03%
2021/09/17	2	9.12	0	0.00	9.08	2	6,739	0.03%
2021/09/16	0	0.00	3	9.11	9.03	-3	6,737	-0.04%
2021/09/13	4	9.11	0	0.00	9.11	4	6,740	0.06%
2021/09/01	1	9.00	0	0.00	8.95	1	6,683	0.01%
2021/08/24	0	0.00	3	8.43	8.49	-3	6,896	-0.04%
2021/08/23	2	8.30	0	0.00	8.45	2	7,014	0.03%
2021/08/17	1	8.60	1	8.66	8.46	0	7,572	0.00%
2021/08/05	1	8.96	0	0.00	8.89	1	9,344	0.01%
2021/07/22	5	8.65	0	0.00	8.63	5	14,785	0.03%
2021/07/15	3	8.83	0	0.00	8.86	3	22,189	0.01%
2021/07/13	4	8.90	1	8.94	8.85	3	23,790	0.01%
2021/07/12	4	8.98	20	9.00	8.96	-16	23,872	-0.07%
2021/07/09	2	9.00	5	9.05	8.97	-3	24,263	-0.01%
2021/07/07	0	0.00	1	9.12	9.04	-1	24,871	0.00%
2021/07/05	23	9.02	0	0.00	9.04	23	25,312	0.09%
2021/07/02	5	9.13	5	9.06	9.01	0	25,414	0.00%
2021/06/30	3	8.98	0	0.00	8.94	3	25,199	0.01%
2021/06/28	0	0.00	27	9.02	8.99	-27	25,123	-0.11%
2021/06/24	2	9.14	2	9.15	9.14	0	25,110	0.00%
2021/06/23	0	0.00	1	9.02	9.00	-1	25,005	0.00%
2021/06/21	3	8.91	1	8.91	8.89	2	25,125	0.01%
2021/06/18	3	9.03	0	0.00	9.02	3	25,169	0.01%
2021/06/17	0	0.00	1	9.10	9.09	-1	25,285	0.00%
2021/06/10	4	9.00	0	0.00	8.98	4	26,001	0.02%
2021/06/09	1	9.10	0	0.00	9.02	1	25,990	0.00%
2021/06/08	5	9.12	0	0.00	9.07	5	25,997	0.02%
2021/06/07	10	9.08	3	8.98	9.06	7	26,055	0.03%
2021/06/04	1	9.28	3	9.25	9.20	-2	25,989	-0.01%
2021/06/02	1	9.13	0	0.00	9.18	1	25,793	0.00%
2021/05/31	1	9.00	0	0.00	9.00	1	25,654	0.00%
2021/05/27	2	8.93	0	0.00	8.91	2	25,503	0.01%
2021/05/26	68	8.88	67	8.89	8.93	1	25,520	0.00%
2021/05/25	0	0.00	1	9.10	8.93	-1	25,292	0.00%
2021/05/24	0	0.00	1	8.92	8.96	-1	25,310	0.00%
2021/05/20	5	8.84	0	0.00	8.77	5	25,376	0.02%
2021/05/19	1	8.76	0	0.00	8.88	1	25,292	0.00%
2021/05/18	11	8.57	9	8.64	8.77	2	25,200	0.01%
2021/05/17	0	0.00	1	8.18	8.04	-1	25,059	0.00%
2021/05/14	0	0.00	3	9.06	8.92	-3	24,531	-0.01%
2021/05/13	16	9.09	11	8.88	8.95	5	24,282	0.02%
2021/05/12	2	9.80	0	0.00	9.15	2	23,904	0.01%
2021/05/11	27	10.12	0	0.00	10.05	27	23,032	0.12%
2021/05/10	0	0.00	20	10.45	10.45	-20	22,545	-0.09%
2021/05/07	0	0.00	2	10.25	10.25	-2	22,474	-0.01%
2021/05/06	0	0.00	1	10.40	10.20	-1	22,267	0.00%
2021/05/05	3	10.25	4	10.33	10.15	-1	21,959	0.00%
2021/05/04	1	10.00	1	10.00	9.98	0	21,897	0.00%
2021/05/03	21	10.39	4	10.73	10.40	17	21,130	0.08%
2021/04/29	3	10.90	21	10.83	10.80	-18	20,756	-0.09%
2021/04/28	11	10.38	2	10.40	10.55	9	19,900	0.05%
2021/04/27	22	10.46	5	10.50	10.45	17	19,460	0.09%
2021/04/26	82	10.65	55	10.66	10.65	27	19,166	0.14%
2021/04/23	63	11.56	7	11.31	11.05	56	18,381	0.30%
2021/04/22	29	10.86	106	11.05	11.10	-77	16,093	-0.48%	大賣/
2021/04/21	6	10.02	5	10.08	10.10	1	13,194	0.01%
2021/04/20	4	10.10	4	10.00	10.10	0	12,851	0.00%
2021/04/19	6	9.77	15	9.90	9.90	-9	12,155	-0.07%
2021/04/16	1	9.50	0	0.00	9.51	1	11,828	0.01%
2021/04/15	2	9.47	3	9.45	9.51	-1	11,929	-0.01%
2021/04/14	0	0.00	15	9.26	9.28	-15	11,754	-0.13%
2021/04/13	9	9.44	27	9.28	9.18	-18	12,099	-0.15%
2021/04/07	0	0.00	9	8.92	9.00	-9	13,048	-0.07%
2021/04/06	0	0.00	10	8.91	8.90	-10	13,894	-0.07%
2021/04/01	3	8.87	0	0.00	8.89	3	14,778	0.02%
2021/03/31	1	8.91	0	0.00	8.94	1	15,087	0.01%
2021/03/26	0	8.84	0	0.00	8.83	0	16,693	0.00%
2021/03/25	0	0.00	1	8.71	8.70	-1	16,838	-0.01%
2021/03/24	6	8.71	1	8.71	8.71	5	16,979	0.03%
2021/03/22	7	8.90	0	0.00	8.91	7	17,138	0.04%
2021/03/18	81	9.14	40	9.13	9.16	41	18,251	0.22%
2021/03/16	0	0.00	3.1	8.99	9.00	-3.1	18,116	-0.02%
2021/03/02	0	0.00	1	9.14	8.96	-1	27,600	0.00%
2021/02/25	1	8.98	1	9.02	9.03	0	27,640	0.00%
2021/02/24	4	8.97	2	8.96	8.96	2	27,639	0.01%
2021/02/05	0	0.00	1	8.63	8.57	-1	27,010	0.00%
2021/02/02	1	8.48	0	0.00	8.57	1	27,246	0.00%
2021/01/22	5	8.90	0	0.00	8.94	5	26,656	0.02%
2021/01/20	2	8.90	2	9.01	8.97	0	26,179	0.00%
2021/01/19	3	9.33	0	0.00	9.20	3	25,958	0.01%
2021/01/18	1	9.00	0	0.00	8.98	1	25,545	0.00%
2021/01/15	0	0.00	3.5	9.03	9.08	-3.5	25,420	-0.01%
2021/01/13	1	9.41	0	0.00	9.29	1	24,880	0.00%
2021/01/12	0	0.00	1	9.26	9.25	-1	24,771	0.00%
2021/01/11	1	9.58	0	0.00	9.51	1	24,398	0.00%
2021/01/08	1	9.80	5	9.88	9.78	-4	24,098	-0.02%
2021/01/06	5	9.94	1	9.97	9.79	4	23,490	0.02%
2021/01/04	1	10.25	5	10.13	10.25	-4	22,612	-0.02%
2020/12/31	7	9.95	0	0.00	10.00	7	22,054	0.03%
2020/12/30	0	0.00	1	10.20	10.00	-1	21,622	0.00%
2020/12/29	4	10.33	15	10.27	10.35	-11	20,837	-0.05%
2020/12/28	6	10.06	6	10.08	10.10	0	19,890	0.00%
2020/12/25	0	0.00	2	9.81	9.70	-2	18,950	-0.01%
2020/12/24	0	0.00	3	9.60	9.60	-3	18,625	-0.02%
2020/12/23	0	0.00	1	9.57	9.48	-1	18,262	-0.01%
2020/12/22	3	9.73	0	0.00	9.39	3	18,028	0.02%
2020/12/21	0	0.00	10	9.30	9.31	-10	17,152	-0.06%
2020/12/17	0	0.00	2	9.23	9.23	-2	17,001	-0.01%
2020/12/16	5	9.32	1	9.38	9.27	4	16,876	0.02%
2020/12/15	10	9.21	0	0.00	9.21	10	16,610	0.06%
2020/12/14	0	0.00	10	9.43	9.46	-10	16,176	-0.06%
2020/12/11	1	8.79	0	0.00	8.81	1	15,284	0.01%
2020/12/09	6	8.98	3	8.89	8.92	3	14,908	0.02%
2020/12/08	28	8.71	23.3	8.74	8.70	4.7	14,513	0.03%
2020/12/07	1	9.20	1.1	9.13	9.12	-0.1	13,856	0.00%
2020/12/04	12	9.20	14	9.26	9.28	-2	13,621	-0.01%
2020/12/03	41	9.61	36	9.42	9.28	5	13,063	0.04%
2020/12/02	10.4	9.45	13	9.49	9.65	-2.6	11,706	-0.02%
2020/12/01	36	9.22	15	9.22	9.10	21	10,290	0.20%
2020/11/30	9	8.71	5	8.95	8.99	4	7,751	0.05%
2020/11/27	3	8.09	0	0.00	8.18	3	6,575	0.05%
2020/11/26	3	8.01	0	0.00	8.04	3	6,331	0.05%
2020/11/19	0	0.00	1	7.69	7.68	-1	6,397	-0.02%
2020/11/17	2	7.57	0	0.00	7.59	2	6,565	0.03%
2020/11/09	0	0.00	1	7.52	7.64	-1	7,573	-0.01%
2020/11/04	1	7.41	0	0.00	7.40	1	7,997	0.01%
2020/11/03	1	7.39	0	0.00	7.41	1	8,113	0.01%
2020/09/29	3	7.55	0	0.00	7.55	3	9,636	0.03%
2020/09/21	0	0.00	3	8.25	8.25	-3	9,054	-0.03%
2020/09/07	1	8.31	20	8.22	8.30	-19	8,457	-0.22%
2020/09/04	0	0.00	10	8.22	8.16	-10	8,184	-0.12%
2020/09/03	0	0.00	4	8.15	8.12	-4	8,110	-0.05%
2020/09/01	2	8.17	0	0.00	8.16	2	8,047	0.02%
2020/08/28	4	8.10	10	8.13	8.12	-6	7,868	-0.08%
2020/08/18	4	8.04	4	8.10	8.11	0	7,395	0.00%
2020/08/17	10	7.99	26	8.12	8.15	-16	7,234	-0.22%
2020/08/14	4	7.77	2	7.82	7.84	2	6,715	0.03%
2020/08/13	19	7.89	10	7.80	7.77	9	6,556	0.14%
2020/08/12	0	0.00	12	8.14	8.01	-12	6,386	-0.19%
2020/08/11	12	7.97	0	0.00	8.00	12	6,152	0.20%
2020/07/13	5	7.39	0	0.00	7.39	5	4,844	0.10%
2020/07/06	0	0.00	5.3	7.16	7.17	-5.3	4,927	-0.11%
2020/06/18	0	0.00	12	7.08	7.09	-12	5,601	-0.21%
2020/06/10	0	0.00	0.8	7.10	7.14	-0.8	6,000	-0.01%
2020/06/05	0	0.00	2	7.05	7.05	-2	6,283	-0.03%
2020/06/03	0	0.00	1	6.93	6.97	-1	6,333	-0.02%
2020/06/02	1	6.85	0	0.00	6.85	1	6,243	0.02%
2020/06/01	1	6.87	5	6.92	6.83	-4	6,223	-0.06%
2020/05/29	1	6.77	0	0.00	6.76	1	5,908	0.02%
2020/05/28	0	0.00	10.5	6.82	6.74	-10.5	5,929	-0.18%
2020/05/26	2	6.80	0	0.00	6.76	2	5,980	0.03%
2020/05/25	1	6.70	0	0.00	6.75	1	5,958	0.02%
2020/05/22	0	0.00	1	6.75	6.73	-1	6,036	-0.02%
2020/05/20	2	6.94	0	0.00	6.89	2	6,006	0.03%
2020/05/19	0	0.00	12	6.94	6.94	-12	5,998	-0.20%
2020/05/15	1	6.71	0	0.00	6.74	1	5,955	0.02%
2020/05/07	12	6.89	0	0.00	6.90	12	5,877	0.20%
2020/04/30	0	0.00	1	7.10	7.12	-1	5,819	-0.02%
2020/04/29	5	6.99	0	0.00	6.98	5	5,752	0.09%
2020/04/24	0	0.00	1	6.69	6.70	-1	5,713	-0.02%
2020/04/21	0.5	6.40	70	6.52	6.42	-69.5	5,594	-1.24%
2020/04/20	0.5	6.77	0	0.00	6.77	0.5	5,570	0.01%
2020/04/16	1	6.75	0	0.00	6.88	1	5,638	0.02%
2020/04/13	10	6.76	0	0.00	6.75	10	5,567	0.18%
2020/03/20	0	5.29	0	0.00	5.28	0	4,751	0.00%
2020/03/13	2	5.84	0	0.00	6.04	2	4,255	0.05%
2020/03/12	0	0.00	1	6.60	6.47	-1	3,951	-0.03%
2020/03/10	0	0.00	2	6.90	6.98	-2	3,811	-0.05%
2020/03/05	1	7.24	0	0.00	7.23	1	3,774	0.03%
2020/02/13	2	7.34	0	0.00	7.32	2	4,175	0.05%
2020/02/07	3	7.30	0	0.00	7.24	3	4,315	0.07%
2020/01/31	0	0.00	20	7.24	7.36	-20	4,556	-0.44%
2019/10/31	20	8.12	0	0.00	8.12	20	6,873	0.29%
2019/10/24	0	0.00	2	8.32	8.31	-2	6,553	-0.03%
2019/10/21	0	0.00	5	8.35	8.39	-5	6,043	-0.08%
2019/10/18	0	0.00	10	8.18	8.11	-10	5,680	-0.18%
2019/10/15	0	0.00	1	8.04	8.03	-1	4,854	-0.02%
2019/10/14	0	0.00	1	7.95	7.98	-1	4,692	-0.02%
2019/09/26	10	8.06	5	7.96	7.85	5	4,203	0.12%
2019/09/25	0	0.00	41	7.94	8.01	-41	3,810	-1.08%
2019/09/24	0	0.00	1	7.98	7.96	-1	3,862	-0.03%
2019/09/11	5	7.85	0	0.00	7.93	5	3,786	0.13%
2019/09/09	21	7.74	0	0.00	7.74	21	3,659	0.57%
2019/08/30	0	0.00	25	7.51	7.54	-25	3,951	-0.63%
2019/08/15	1	7.31	0	0.00	7.34	1	5,860	0.02%
2019/08/14	0	0.00	3	7.46	7.46	-3	5,964	-0.05%
2019/08/07	2	7.35	0	0.00	7.35	2	7,187	0.03%
2019/08/02	5	7.50	0	0.00	7.50	5	7,226	0.07%
2019/06/12	0	0.00	24	7.98	7.98	-24	8,672	-0.28%
2019/06/11	0	0.00	655	8.11	8.03	-655	8,608	-7.61%	大賣/鉅額交易
2019/05/30	0	0.00	2	8.40	8.41	-2	8,132	-0.02%
2019/05/29	0	0.00	165	8.39	8.37	-165	8,110	-2.03%	大賣/鉅額交易
2019/05/28	3	8.55	0	0.00	8.32	3	8,080	0.04%
2019/05/24	92	8.46	0	0.00	8.42	92	7,577	1.21%
2019/05/23	59	8.35	0	0.00	8.36	59	7,470	0.79%
2019/05/21	20	8.21	0	0.00	8.21	20	7,051	0.28%
2019/05/20	0	0.00	2	8.21	8.21	-2	7,286	-0.03%
2019/05/17	123	8.23	0	0.00	8.08	123	7,178	1.71%	大買/鉅額交易
2019/05/15	130	7.99	0	0.00	7.90	130	6,430	2.02%	大買/鉅額交易
2019/05/13	150	7.86	2	7.87	7.82	148	6,246	2.37%	大買/鉅額交易
2019/05/10	100	7.88	1	7.92	7.82	99	6,238	1.59%
2019/05/09	15	7.91	15	7.91	7.91	0	6,196	0.00%
2019/05/03	0	0.00	2	7.85	7.85	-2	6,022	-0.03%
2019/05/02	0	0.00	2	7.83	7.83	-2	6,015	-0.03%
2019/04/16	2	7.79	0	0.00	7.75	2	6,895	0.03%
2019/04/12	1	7.78	0	0.00	7.78	1	6,931	0.01%
2019/04/11	12	7.89	0	0.00	7.85	12	6,916	0.17%
2019/04/08	24	7.85	2	7.82	7.79	22	6,865	0.32%
2019/04/03	2	7.72	0	0.00	7.69	2	6,798	0.03%
2019/04/01	22	7.80	432	7.74	7.69	-410	6,715	-6.11%	大賣/鉅額交易
2019/03/28	20	8.10	200	8.14	8.10	-180	6,262	-2.87%	大賣/鉅額交易
2019/03/22	40	8.05	0	0.00	8.04	40	6,086	0.66%
2019/03/19	1	7.99	0	0.00	7.96	1	6,773	0.01%
2019/03/14	1	7.94	0	0.00	7.95	1	7,160	0.01%
2019/03/12	1	8.00	0	0.00	7.99	1	7,454	0.01%
2019/03/07	2	7.97	2	8.01	7.89	0	7,872	0.00%
2019/03/04	7	7.97	0	0.00	7.87	7	8,304	0.08%
2019/02/27	2	7.97	0	0.00	7.97	2	8,516	0.02%
2019/02/26	0	0.00	32	7.85	7.93	-32	8,401	-0.38%
2019/02/21	0	0.00	2	7.64	7.65	-2	8,349	-0.02%
2019/02/20	0	0.00	2	7.61	7.62	-2	8,327	-0.02%
2019/02/19	4	7.64	0	0.00	7.60	4	8,298	0.05%
2019/02/12	0	0.00	2	7.33	7.33	-2	7,744	-0.03%
2019/01/30	15	7.29	0	0.00	7.29	15	7,763	0.19%
2019/01/29	1	7.25	0	0.00	7.28	1	7,767	0.01%
2019/01/21	17	7.27	0	0.00	7.27	17	8,646	0.20%
2019/01/10	0	0.00	2	7.25	7.17	-2	8,870	-0.02%
2019/01/09	199	7.37	0	0.00	7.24	199	8,862	2.25%	大買/鉅額交易
2018/12/26	0	0.00	1	7.07	7.00	-1	9,712	-0.01%
2018/12/25	1	7.01	0	0.00	7.02	1	9,900	0.01%
2018/12/24	15	7.27	0	0.00	7.26	15	9,855	0.15%
2018/12/22	2	7.22	0	0.00	7.20	2	10,112	0.02%
2018/12/21	37	7.20	0	0.00	7.20	37	10,276	0.36%
2018/12/19	20	7.33	20	7.35	7.31	0	11,316	0.00%
2018/12/10	0	0.00	5	8.20	8.13	-5	10,553	-0.05%
2018/12/06	0	0.00	5	7.92	7.99	-5	10,188	-0.05%
2018/12/04	0	0.00	13	8.11	8.20	-13	9,988	-0.13%
2018/11/23	0	0.00	40	7.27	7.26	-40	9,359	-0.43%
2018/11/19	0	0.00	2	7.19	7.19	-2	9,304	-0.02%
2018/11/07	0	0.00	5	7.11	7.09	-5	9,581	-0.05%
2018/11/05	0	0.00	128	7.06	7.05	-128	9,748	-1.31%	大賣/鉅額交易
2018/10/29	0	0.00	1	7.03	6.93	-1	9,551	-0.01%
2018/10/26	0	0.00	2	6.82	6.82	-2	9,147	-0.02%
2018/10/25	1	6.88	0	0.00	6.80	1	9,128	0.01%
2018/10/24	1	7.16	0	0.00	7.10	1	8,960	0.01%
2018/10/19	2	7.19	6	7.18	7.20	-4	8,902	-0.04%
2018/10/17	5	7.60	0	0.00	7.47	5	8,701	0.06%
2018/10/15	3	7.69	0	0.00	7.66	3	8,824	0.03%
2018/10/12	3	7.68	0	0.00	7.68	3	9,007	0.03%
2018/10/11	35	7.49	0	0.00	7.48	35	9,183	0.38%
2018/10/09	1	8.10	0	0.00	8.10	1	9,074	0.01%
2018/10/05	43	8.27	0	0.00	8.19	43	9,038	0.48%
2018/10/04	60	8.51	0	0.00	8.46	60	8,728	0.69%
2018/10/03	80	8.55	0	0.00	8.58	80	8,530	0.94%
2018/10/01	55	8.54	50	8.63	8.51	5	8,256	0.06%
2018/09/28	50	8.40	20	8.44	8.40	30	8,133	0.37%
2018/09/27	0	0.00	55	8.60	8.50	-55	8,016	-0.69%
2018/09/26	5	8.58	9	8.63	8.64	-4	7,748	-0.05%
2018/09/25	0	0.00	2	8.26	8.30	-2	7,072	-0.03%
2018/09/19	2	8.23	0	0.00	8.21	2	7,076	0.03%
2018/09/18	14	8.24	0	0.00	8.21	14	7,072	0.20%
2018/09/14	2	8.15	0	0.00	8.14	2	6,942	0.03%
2018/09/05	5	8.31	0	0.00	8.23	5	7,897	0.06%
2018/09/03	391	8.45	5	8.41	8.41	386	8,329	4.63%	大買/鉅額交易
2018/08/23	22	8.16	0	0.00	8.20	22	10,594	0.21%
2018/08/22	0	0.00	1	8.05	8.13	-1	10,833	-0.01%
2018/08/15	1	8.00	0	0.00	7.89	1	10,872	0.01%
2018/08/09	0	0.00	3	8.14	8.14	-3	10,956	-0.03%
2018/08/07	0	0.00	1	8.13	8.14	-1	11,223	-0.01%
2018/08/02	53	8.10	1	8.18	8.08	52	11,255	0.46%
2018/08/01	6	8.23	0	0.00	8.20	6	11,162	0.05%
2018/07/25	0	0.00	10	8.19	8.16	-10	10,983	-0.09%
2018/07/23	9	8.14	0	0.00	8.18	9	10,944	0.08%
2018/07/19	0	0.00	6	8.27	8.27	-6	10,687	-0.06%
2018/07/18	10	8.29	0	0.00	8.22	10	10,370	0.10%
2018/07/06	5	7.75	0	0.00	7.80	5	9,904	0.05%
2018/07/05	3	7.94	0	0.00	7.94	3	9,806	0.03%
2018/07/03	3	8.05	1	8.05	8.05	2	9,980	0.02%
2018/07/02	3	8.25	0	0.00	8.25	3	9,946	0.03%
2018/06/29	0	0.00	1	8.41	8.44	-1	10,225	-0.01%
2018/06/27	14	8.47	0	0.00	8.37	14	10,252	0.14%
2018/06/22	4	8.44	0	0.00	8.40	4	10,589	0.04%
2018/06/21	1	8.67	0	0.00	8.54	1	10,704	0.01%
2018/06/20	3	8.41	0	0.00	8.42	3	10,683	0.03%
2018/06/19	2	8.49	0	0.00	8.49	2	11,333	0.02%
2018/06/13	4	8.49	0	0.00	8.47	4	10,993	0.04%
2018/06/12	32	8.67	3	8.62	8.64	29	10,771	0.27%
2018/06/11	2	8.73	6	8.75	8.73	-4	10,531	-0.04%
2018/06/08	24	9.11	36	9.18	8.92	-12	10,175	-0.12%
2018/06/07	3	8.62	13	8.53	8.87	-10	8,713	-0.11%
2018/05/18	0	0.00	1	8.21	8.06	-1	7,109	-0.01%
2018/05/16	32	8.05	0	0.00	8.05	32	6,901	0.46%
2018/03/31	0	7.95	0	7.95	8.00	0	8,242	0.00%
2018/03/22	0	0.00	2	7.91	8.00	-2	9,121	-0.02%
2018/03/14	0	0.00	1	7.60	7.62	-1	9,029	-0.01%
2018/03/12	51	7.65	50	7.68	7.55	1	9,652	0.01%
2018/02/27	1	7.53	5	7.50	7.53	-4	13,039	-0.03%
2018/02/23	0	0.00	2	7.71	7.63	-2	13,066	-0.02%
2018/02/07	4	7.48	2	7.38	7.35	2	13,237	0.02%
2018/02/06	0	0.00	4	7.09	7.10	-4	12,958	-0.03%
2018/01/10	1	8.21	0	0.00	8.21	1	12,433	0.01%
2018/01/09	5	8.21	0	0.00	8.16	5	12,092	0.04%
2018/01/05	0	0.00	32	8.08	8.09	-32	11,977	-0.27%
2018/01/02	1	8.17	0	0.00	8.17	1	12,291	0.01%