中工 (2515)-凱基-汐止券商分點個股進出

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
18.00
漲跌
▲0.60
漲幅
+3.45%
成交量
176,675張
產業
上市營建類股
410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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	125	17.32	118.6	17.57	18.00	6.4	51,423	0.01%	大買/大賣/
2024/04/25	83.1	17.43	103.5	17.24	17.40	-20.4	48,615	-0.04%	大賣/
2024/04/24	38	16.87	91	17.15	16.85	-53	45,880	-0.12%
2024/04/23	279.2	16.67	163	16.66	16.85	116.2	44,270	0.26%	大買/大賣/鉅額交易
2024/04/22	69.8	17.97	78	17.81	16.70	-8.2	41,457	-0.02%
2024/04/19	171	17.15	149.6	16.75	17.45	21.4	35,762	0.06%	大買/大賣/
2024/04/18	9.1	16.55	9	16.12	16.80	0.1	30,884	0.00%
2024/04/17	42	15.16	42	15.25	15.30	0	28,301	0.00%
2024/04/16	50	15.10	49	15.16	15.15	1	28,186	0.00%
2024/04/15	1	15.90	2	15.80	15.85	-1	27,466	0.00%
2024/04/12	2	16.00	16	16.00	16.00	-14	27,152	-0.05%
2024/04/11	17.3	16.04	9	15.91	15.90	8.3	27,137	0.03%
2024/04/10	9	16.38	4	16.21	16.00	5	26,713	0.02%
2024/04/09	8	16.19	54	16.11	16.60	-46	25,244	-0.18%
2024/04/08	6	16.15	2	15.75	16.05	4	24,516	0.02%
2024/04/03	119	15.99	70	16.03	15.85	49	24,017	0.20%	大買/
2024/04/02	12	15.27	29	15.57	15.95	-17	22,330	-0.08%
2024/04/01	1	14.55	3	14.40	14.50	-2	20,735	-0.01%
2024/03/29	1	14.10	30	14.00	14.15	-29	20,935	-0.14%
2024/03/28	8	14.33	11	14.19	14.10	-3	21,398	-0.01%
2024/03/27	20	13.96	35	13.91	14.10	-15	22,234	-0.07%
2024/03/26	8	13.27	15	13.36	13.25	-7	23,712	-0.03%
2024/03/25	3	13.35	5	13.37	13.25	-2	26,259	-0.01%
2024/03/22	4	13.18	1	13.20	13.15	3	27,720	0.01%
2024/03/21	4	13.05	4	13.14	13.15	0	27,945	0.00%
2024/03/20	2	12.98	3	13.08	12.90	-1	28,800	0.00%
2024/03/19	10	13.16	7	13.26	13.00	3	29,893	0.01%
2024/03/18	0	0.00	11	12.74	13.00	-11	30,791	-0.04%
2024/03/14	3	12.35	1	12.60	12.40	2	30,438	0.01%
2024/03/13	6	12.50	0	0.00	12.45	6	30,265	0.02%
2024/03/12	0	0.00	5	12.74	12.65	-5	30,117	-0.02%
2024/03/08	9	12.59	2	12.80	12.65	7	30,362	0.02%
2024/03/07	8	12.77	15	13.02	12.85	-7	30,125	-0.02%
2024/03/06	37	12.73	25	12.80	12.80	12	29,285	0.04%
2024/03/05	0	0.00	2	12.43	12.35	-2	28,783	-0.01%
2024/03/01	6	12.27	11	12.31	12.30	-5	28,842	-0.02%
2024/02/29	1	12.15	2	12.28	12.20	-1	28,864	0.00%
2024/02/27	3	12.02	23	12.03	12.20	-20	28,906	-0.07%
2024/02/26	1	12.05	7	12.10	12.10	-6	28,985	-0.02%
2024/02/23	6	12.18	1	12.25	12.15	5	29,023	0.02%
2024/02/22	8	12.31	0	0.00	12.35	8	28,860	0.03%
2024/02/21	9	12.54	5.6	12.80	12.45	3.4	28,754	0.01%
2024/02/20	21	12.56	15	12.54	12.65	6	28,512	0.02%
2024/02/19	41	12.08	18	12.19	12.35	23	28,234	0.08%
2024/02/16	4	12.63	3	12.85	12.65	1	27,363	0.00%
2024/02/15	2	12.50	12	12.65	12.75	-10	27,067	-0.04%
2024/02/02	5	12.22	9	12.30	12.40	-4	26,960	-0.01%
2024/02/01	0	0.00	4	12.40	12.35	-4	27,142	-0.01%
2024/01/31	4	12.28	0	0.00	12.30	4	27,368	0.01%
2024/01/30	2	12.38	0	0.00	12.40	2	28,043	0.01%
2024/01/29	6.3	12.58	9	12.52	12.50	-2.7	28,175	-0.01%
2024/01/25	6	12.37	0	0.00	12.35	6	28,249	0.02%
2024/01/24	4	12.48	0	0.00	12.50	4	28,289	0.01%
2024/01/23	3	12.60	6	12.61	12.60	-3	28,540	-0.01%
2024/01/22	3	12.48	3	12.68	12.55	0	28,702	0.00%
2024/01/19	3	12.43	10	12.44	12.55	-7	28,705	-0.02%
2024/01/18	3	12.30	4	12.49	12.40	-1	28,909	0.00%
2024/01/17	7	12.36	14	12.46	12.35	-7	29,536	-0.02%
2024/01/16	10	12.60	1	12.70	12.55	9	29,497	0.03%
2024/01/15	2.2	12.85	1	13.00	12.90	1.2	29,638	0.00%
2024/01/12	0	0.00	1	13.10	12.85	-1	29,921	0.00%
2024/01/11	0	0.00	1	12.95	12.95	-1	30,023	0.00%
2024/01/10	0	0.00	25	13.20	13.00	-25	30,465	-0.08%
2024/01/09	0	0.00	2	13.30	13.30	-2	31,549	-0.01%
2024/01/08	8	13.58	0	0.00	13.50	8	33,909	0.02%
2024/01/05	0	0.00	0.2	13.50	13.45	-0.2	34,337	0.00%
2024/01/04	5	13.20	0	0.00	13.25	5	33,995	0.01%
2024/01/02	4	13.58	11	13.62	13.50	-7	33,608	-0.02%
2023/12/29	10	13.48	8	13.30	13.30	2	33,103	0.01%
2023/12/28	0	0.00	6	13.40	13.30	-6	32,475	-0.02%
2023/12/27	58	13.39	51	13.58	13.35	7	32,331	0.02%
2023/12/26	11	13.32	1	13.40	13.30	10	31,976	0.03%
2023/12/25	7	13.75	5	13.67	13.50	2	31,396	0.01%
2023/12/22	27	13.96	37	13.94	13.65	-10	30,835	-0.03%
2023/12/21	21	14.14	18.5	14.13	14.25	2.5	29,300	0.01%
2023/12/20	197.3	12.78	203	12.46	13.40	-5.7	26,328	-0.02%	大買/大賣/
2023/12/19	47	12.32	44	12.26	12.50	3	23,347	0.01%
2023/12/18	10	12.05	0	0.00	12.00	10	21,634	0.05%
2023/12/15	10	12.26	18	12.26	12.20	-8	21,265	-0.04%
2023/12/14	13	11.91	18	12.06	11.90	-5	20,182	-0.02%
2023/12/13	27	11.75	73	11.86	11.90	-46	18,847	-0.24%
2023/12/12	2	11.18	2	11.33	11.20	0	17,084	0.00%
2023/12/11	0	0.00	1	11.25	11.20	-1	17,000	-0.01%
2023/12/08	1	11.05	0	0.00	11.05	1	16,888	0.01%
2023/12/07	15	11.23	0	0.00	11.10	15	16,815	0.09%
2023/12/06	2	11.30	9	11.35	11.30	-7	16,755	-0.04%
2023/12/05	4	10.98	1	11.10	11.05	3	16,510	0.02%
2023/12/04	1	11.10	0	0.00	11.15	1	16,371	0.01%
2023/11/30	0	0.00	12	11.20	11.15	-12	16,280	-0.07%
2023/11/29	6	11.23	0	0.00	11.15	6	16,185	0.04%
2023/11/28	0	0.00	1	11.35	11.25	-1	16,196	-0.01%
2023/11/27	3	11.22	0	0.00	11.15	3	16,083	0.02%
2023/11/24	5	11.35	1	11.65	11.25	4	15,994	0.03%
2023/11/22	1	11.40	4	11.55	11.40	-3	15,609	-0.02%
2023/11/21	0	0.00	1	11.45	11.35	-1	15,480	-0.01%
2023/11/20	1	11.35	1	11.40	11.25	0	15,397	0.00%
2023/11/17	6	11.18	12	11.30	11.25	-6	15,328	-0.04%
2023/11/16	0	0.00	1	11.45	11.40	-1	15,237	-0.01%
2023/11/15	0	0.00	1	11.40	11.30	-1	15,187	-0.01%
2023/11/14	5	11.27	0	0.00	11.25	5	15,093	0.03%
2023/11/13	4	11.49	0	0.00	11.40	4	14,989	0.03%
2023/11/10	0	0.00	4	11.63	11.60	-4	14,931	-0.03%
2023/11/09	13	11.41	56	11.46	11.40	-43	14,957	-0.29%
2023/11/08	13	11.75	0	0.00	11.60	13	14,866	0.09%
2023/11/07	24	11.93	25	12.02	11.85	-1	14,658	-0.01%
2023/11/06	55	11.76	0	0.00	11.80	55	14,042	0.39%
2023/11/03	20	11.76	1	11.85	11.80	19	13,907	0.14%
2023/11/02	0	0.00	3	11.77	11.75	-3	13,830	-0.02%
2023/11/01	3	11.58	1	11.75	11.65	2	13,752	0.01%
2023/10/31	5	11.65	12	11.70	11.70	-7	13,695	-0.05%
2023/10/30	10	11.79	2	11.83	11.75	8	13,471	0.06%
2023/10/27	17	11.81	8	11.81	11.70	9	13,285	0.07%
2023/10/26	12	11.74	1	11.80	11.70	11	13,200	0.08%
2023/10/25	34	11.91	39	12.01	11.95	-5	12,951	-0.04%
2023/10/24	8	11.63	14	11.62	11.65	-6	12,296	-0.05%
2023/10/23	31	11.58	44	11.61	11.60	-13	12,194	-0.11%
2023/10/20	9	11.33	2	11.28	11.35	7	11,877	0.06%
2023/10/19	2	11.48	3	11.68	11.60	-1	11,685	-0.01%
2023/10/18	22	11.57	14	11.59	11.65	8	11,544	0.07%
2023/10/17	28	11.69	51	11.76	11.85	-23	11,463	-0.20%
2023/10/16	78	11.69	64	11.79	11.50	14	10,271	0.14%
2023/10/13	0	0.00	26	11.15	11.15	-26	8,274	-0.31%
2023/10/11	10	10.10	0	0.00	10.05	10	7,984	0.13%
2023/10/06	5	10.35	0	0.00	10.35	5	7,902	0.06%
2023/10/05	12	10.35	0	0.00	10.35	12	7,987	0.15%
2023/10/04	8	10.47	0	0.00	10.40	8	8,263	0.10%
2023/10/03	1	10.65	0	0.00	10.65	1	8,435	0.01%
2023/10/02	2	10.68	1	10.85	10.70	1	8,479	0.01%
2023/09/28	1	10.65	2	10.88	10.85	-1	8,486	-0.01%
2023/09/27	3	10.77	17	10.86	10.70	-14	8,568	-0.16%
2023/09/26	0	0.00	2	10.68	10.65	-2	8,654	-0.02%
2023/09/25	1	10.55	17	10.48	10.55	-16	8,588	-0.19%
2023/09/22	1	10.10	2	10.15	10.15	-1	8,432	-0.01%
2023/09/20	1	10.15	0	0.00	10.15	1	8,516	0.01%
2023/09/19	0	0.00	1	10.35	10.25	-1	8,756	-0.01%
2023/09/18	0	0.00	2	10.28	10.25	-2	8,775	-0.02%
2023/09/14	0	0.00	15	10.15	10.15	-15	9,090	-0.17%
2023/09/12	1	10.05	0	0.00	10.10	1	9,427	0.01%
2023/09/11	7	10.10	7	10.23	10.10	0	9,656	0.00%
2023/09/08	6	10.10	10	10.10	10.15	-4	9,926	-0.04%
2023/09/07	4	10.15	0	0.00	10.15	4	10,449	0.04%
2023/09/06	7	10.28	0	0.00	10.20	7	10,911	0.06%
2023/09/05	0	0.00	8	10.40	10.30	-8	11,595	-0.07%
2023/09/01	0	0.00	109	10.16	10.25	-109	12,849	-0.85%	大賣/鉅額交易
2023/08/31	0	0.00	1	10.10	10.05	-1	13,943	-0.01%
2023/08/29	0	0.00	1	9.93	9.96	-1	15,759	-0.01%
2023/08/28	0	0.00	10	9.93	9.93	-10	17,421	-0.06%
2023/08/23	0	0.00	1	10.05	10.00	-1	19,664	-0.01%
2023/08/22	1	9.85	0	0.00	9.86	1	19,766	0.01%
2023/08/18	5	10.05	1	10.05	9.99	4	19,827	0.02%
2023/08/17	1	9.85	6	10.00	10.05	-5	19,946	-0.03%
2023/08/16	105	9.95	0	0.00	9.99	105	20,106	0.52%	大買/鉅額交易
2023/08/15	0	0.00	3	10.00	10.05	-3	20,136	-0.01%
2023/08/14	5	9.85	0	0.00	9.73	5	20,272	0.02%
2023/08/10	2	10.03	0	0.00	9.98	2	20,361	0.01%
2023/08/09	1	10.10	40	10.10	10.10	-39	20,352	-0.19%
2023/08/08	0	0.00	1	10.30	10.20	-1	20,371	0.00%
2023/08/04	0	0.00	1	10.20	10.25	-1	20,669	0.00%
2023/08/02	42	10.17	3	10.30	10.10	39	20,711	0.19%
2023/08/01	1	10.10	1	10.20	10.10	0	20,679	0.00%
2023/07/28	1	10.00	0	0.00	10.00	1	20,896	0.00%
2023/07/27	0	0.00	3	10.10	10.05	-3	20,931	-0.01%
2023/07/25	3	9.95	1	10.00	9.90	2	21,056	0.01%
2023/07/24	6	9.93	0	0.00	9.92	6	21,084	0.03%
2023/07/21	7	10.24	0	0.00	10.10	7	21,144	0.03%
2023/07/20	18	10.54	8	10.68	10.40	10	21,338	0.05%
2023/07/19	21	11.15	6	11.16	11.10	15	21,033	0.07%
2023/07/18	18	11.12	0	0.00	11.05	18	21,439	0.08%
2023/07/17	6	11.40	17	11.36	11.40	-11	21,357	-0.05%
2023/07/14	0	0.00	5	11.20	11.25	-5	21,842	-0.02%
2023/07/13	11	11.25	0	0.00	11.20	11	22,637	0.05%
2023/07/12	1	11.25	0	0.00	11.25	1	23,698	0.00%
2023/07/11	2	11.33	7	11.40	11.40	-5	25,030	-0.02%
2023/07/10	2	11.08	1	11.30	11.15	1	27,997	0.00%
2023/07/07	2	11.13	0	0.00	11.15	2	28,977	0.01%
2023/07/06	2	11.23	5	11.30	11.30	-3	29,222	-0.01%
2023/07/05	0	0.00	9	11.39	11.30	-9	29,110	-0.03%
2023/07/04	2	11.13	0	0.00	11.10	2	28,899	0.01%
2023/07/03	1	11.25	9	11.23	11.20	-8	28,571	-0.03%
2023/06/30	0	0.00	1	11.15	11.10	-1	28,511	0.00%
2023/06/29	7	11.09	1	11.10	11.10	6	28,513	0.02%
2023/06/28	0	0.00	1	11.05	10.95	-1	28,445	0.00%
2023/06/27	11	11.03	0	0.00	10.95	11	28,408	0.04%
2023/06/21	10	11.25	0	0.00	11.25	10	28,099	0.04%
2023/06/20	1	11.15	1	11.35	11.15	0	27,961	0.00%
2023/06/19	2	11.18	0	0.00	11.20	2	27,838	0.01%
2023/06/16	0	0.00	2	11.38	11.25	-2	27,719	-0.01%
2023/06/15	1	11.15	0	0.00	11.20	1	27,555	0.00%
2023/06/14	2	11.23	1	11.45	11.20	1	27,349	0.00%
2023/06/13	12	11.34	1	11.40	11.40	11	27,144	0.04%
2023/06/12	4	11.50	8	11.66	11.55	-4	26,812	-0.01%
2023/06/09	4	11.48	10	11.53	11.50	-6	26,535	-0.02%
2023/06/08	2	11.23	1	11.40	11.25	1	25,848	0.00%
2023/06/07	23	11.58	3	11.48	11.35	20	25,447	0.08%
2023/06/06	13	11.58	21	11.72	11.60	-8	24,502	-0.03%
2023/06/05	16	11.40	26	11.52	11.50	-10	23,277	-0.04%
2023/06/02	7	11.23	5	11.45	11.20	2	22,239	0.01%
2023/06/01	36	11.32	19	11.56	11.30	17	21,415	0.08%
2023/05/31	10	10.89	142.1	10.76	11.45	-132.1	19,741	-0.67%	大賣/鉅額交易
2023/05/30	1	10.15	10	10.35	10.45	-9	17,801	-0.05%
2023/05/29	5	10.25	0	0.00	10.25	5	17,529	0.03%
2023/05/26	2	10.23	5	10.25	10.20	-3	17,501	-0.02%
2023/05/25	100	10.35	0	0.00	10.35	100	17,385	0.58%
2023/05/24	2	10.33	0	0.00	10.40	2	17,345	0.01%
2023/05/23	4	10.50	2	10.68	10.45	2	17,232	0.01%
2023/05/22	0	0.00	102	10.60	10.60	-102	17,093	-0.60%	大賣/鉅額交易
2023/05/19	1	10.35	0	0.00	10.35	1	16,872	0.01%
2023/05/18	3	10.50	8	10.38	10.40	-5	16,782	-0.03%
2023/05/17	1	10.25	0	0.00	10.30	1	16,517	0.01%
2023/05/16	0	0.00	6	10.36	10.35	-6	16,373	-0.04%
2023/05/15	1	10.05	0	0.00	10.15	1	16,191	0.01%
2023/05/11	5	10.20	1	10.10	10.10	4	16,037	0.02%
2023/05/10	0	0.00	2	10.48	10.45	-2	15,793	-0.01%
2023/05/09	3	10.30	0	0.00	10.30	3	15,701	0.02%
2023/05/08	100	10.40	0	0.00	10.40	100	15,613	0.64%
2023/05/05	2	10.43	4	10.58	10.50	-2	15,587	-0.01%
2023/05/04	1	10.30	0	0.00	10.40	1	15,334	0.01%
2023/05/03	4	10.34	1	10.50	10.35	3	15,248	0.02%
2023/05/02	7	10.39	1	10.50	10.35	6	15,154	0.04%
2023/04/28	5	10.37	5	10.51	10.45	0	15,050	0.00%
2023/04/27	1	10.15	1	10.20	10.25	0	14,811	0.00%
2023/04/26	3	10.18	4	10.28	10.30	-1	14,661	-0.01%
2023/04/25	6	10.13	0	0.00	10.05	6	14,337	0.04%
2023/04/24	0	0.00	4	10.38	10.35	-4	13,900	-0.03%
2023/04/21	8	10.21	3	10.35	10.15	5	13,650	0.04%
2023/04/20	15	10.54	6	10.68	10.40	9	12,939	0.07%
2023/04/19	6	10.58	8	10.55	10.55	-2	12,420	-0.02%
2023/04/18	27	10.98	11	11.04	10.85	16	11,589	0.14%
2023/04/17	31	11.08	29	11.17	11.30	2	10,708	0.02%
2023/04/14	22	10.82	11	10.85	10.80	11	9,511	0.12%
2023/04/13	32	11.12	73	11.21	11.15	-41	8,058	-0.51%
2023/04/12	26	9.82	52	10.00	10.60	-26	4,749	-0.55%
2023/04/11	0	0.00	8	9.48	9.65	-8	3,528	-0.23%
2023/04/06	0	0.00	5	9.26	9.26	-5	3,132	-0.16%
2023/03/31	0	0.00	5	9.23	9.26	-5	3,061	-0.16%
2023/03/30	5	9.22	0	0.00	9.22	5	2,984	0.17%
2023/03/28	0	9.12	0	0.00	9.10	0	2,902	0.00%
2023/03/24	8	9.14	0	0.00	9.14	8	2,866	0.28%
2023/03/23	0	0.00	5	9.24	9.20	-5	2,819	-0.18%
2023/03/22	2	9.27	1	9.25	9.24	1	2,791	0.04%
2023/03/21	0	0.00	1	9.21	9.19	-1	2,745	-0.04%
2023/03/20	0	0.00	2	9.14	9.18	-2	2,736	-0.07%
2023/03/16	6	9.10	0	0.00	9.01	6	2,713	0.22%
2023/03/15	6	9.13	5	9.20	9.07	1	2,623	0.04%
2023/03/14	2	8.98	22	9.03	8.94	-20	2,458	-0.81%
2023/03/13	2	8.65	0	0.00	8.69	2	2,228	0.09%
2023/03/09	1	8.87	0	0.00	8.85	1	2,266	0.04%
2023/03/08	5	8.82	0	0.00	8.83	5	2,289	0.22%
2023/03/07	0	0.00	1	8.85	8.84	-1	2,306	-0.04%
2023/03/06	0	0.00	1	8.85	8.84	-1	2,309	-0.04%
2023/02/23	1	8.79	1	8.80	8.79	0	2,235	0.00%
2023/02/21	0	0.00	1	8.75	8.74	-1	2,183	-0.05%
2023/02/20	1	8.63	1	8.70	8.71	0	2,208	0.00%
2023/02/13	1	8.50	0	0.00	8.57	1	2,250	0.04%
2023/02/10	1	8.55	6	8.58	8.57	-5	2,235	-0.22%
2023/02/09	4	8.66	0	0.00	8.65	4	2,237	0.18%
2023/02/08	0	0.00	2	8.73	8.73	-2	2,241	-0.09%
2023/02/06	1	8.56	1	8.65	8.61	0	2,204	0.00%
2023/02/03	0	0.00	2	8.58	8.60	-2	2,185	-0.09%
2023/02/02	0	0.00	1	8.50	8.51	-1	2,120	-0.05%
2023/02/01	0	0.00	7	8.42	8.48	-7	2,125	-0.33%
2023/01/17	5	8.21	0	0.00	8.23	5	2,113	0.24%
2023/01/13	0	0.00	5	8.31	8.27	-5	2,169	-0.23%
2023/01/12	0	0.00	2	8.33	8.30	-2	2,373	-0.08%
2023/01/06	5	8.18	0	0.00	8.18	5	2,502	0.20%
2022/12/29	2	8.13	0	0.00	8.12	2	2,774	0.07%
2022/12/28	1	8.20	0	0.00	8.18	1	2,801	0.04%
2022/12/20	2	8.28	0	0.00	8.26	2	3,035	0.07%
2022/12/14	0	0.00	2	8.50	8.51	-2	3,393	-0.06%
2022/12/13	0	0.00	2	8.45	8.40	-2	3,412	-0.06%
2022/12/09	0	0.00	1	8.40	8.38	-1	3,464	-0.03%
2022/12/08	0	0.00	1	8.35	8.37	-1	3,511	-0.03%
2022/12/07	2	8.18	0	0.00	8.17	2	3,517	0.06%
2022/12/01	0	0.00	4	8.37	8.38	-4	3,523	-0.11%
2022/11/30	0	0.00	2	8.33	8.27	-2	3,507	-0.06%
2022/11/29	2	8.21	1	8.25	8.26	1	3,456	0.03%
2022/11/28	2	8.13	0	0.00	8.21	2	3,479	0.06%
2022/11/25	3	8.20	2	8.19	8.19	1	3,476	0.03%
2022/11/16	1	8.05	0	0.00	8.05	1	3,709	0.03%
2022/11/14	0	0.00	1	8.25	8.23	-1	3,696	-0.03%
2022/11/07	0	0.00	2	8.18	8.18	-2	3,834	-0.05%
2022/11/02	0	0.00	10	8.10	8.11	-10	3,861	-0.26%
2022/11/01	0	0.00	2	8.08	8.04	-2	3,842	-0.05%
2022/10/31	0	0.00	2	7.98	7.99	-2	3,834	-0.05%
2022/10/27	0	0.00	6	7.86	7.92	-6	3,874	-0.15%
2022/10/26	0	0.00	0.3	7.90	7.75	-0.3	3,874	-0.01%
2022/10/21	7	7.70	0	0.00	7.69	7	3,904	0.18%
2022/10/20	2	7.63	5	7.84	7.81	-3	3,877	-0.08%
2022/10/19	2	7.80	0	0.00	7.76	2	3,682	0.05%
2022/10/18	0	0.00	2	7.83	7.85	-2	3,666	-0.05%
2022/10/14	0	0.00	1	7.75	7.62	-1	3,589	-0.03%
2022/10/13	10	7.74	0	0.00	7.55	10	3,534	0.28%
2022/10/12	1	7.95	0	0.00	7.93	1	3,427	0.03%
2022/10/07	3	8.07	0	0.00	8.10	3	3,366	0.09%
2022/10/05	10	8.14	1	8.15	8.05	9	3,366	0.27%
2022/09/30	1	7.90	1	8.14	8.14	0	3,347	0.00%
2022/09/29	0	0.00	1	7.96	8.05	-1	3,316	-0.03%
2022/09/28	2	7.93	0	0.00	7.91	2	3,283	0.06%
2022/09/27	1	8.00	0	0.00	8.03	1	3,241	0.03%
2022/09/26	8	8.16	0	0.00	8.05	8	3,206	0.25%
2022/09/23	2	8.38	0	0.00	8.35	2	3,175	0.06%
2022/09/22	11	8.49	0	0.00	8.48	11	3,142	0.35%
2022/09/21	1	9.00	0	0.00	9.00	1	3,060	0.03%
2022/09/19	1	9.05	0	0.00	9.06	1	2,880	0.03%
2022/09/08	1	9.09	0	0.00	9.18	1	2,917	0.03%
2022/09/07	5	9.09	0	0.00	9.08	5	2,921	0.17%
2022/09/06	2	9.13	0	0.00	9.13	2	2,917	0.07%
2022/09/02	1	9.20	0	0.00	9.20	1	3,010	0.03%
2022/09/01	3	9.32	0	0.00	9.35	3	2,994	0.10%
2022/08/29	2	9.28	0	0.00	9.29	2	2,980	0.07%
2022/08/25	0	0.00	10	9.40	9.33	-10	2,958	-0.34%
2022/08/24	5	9.48	6	9.44	9.35	-1	2,974	-0.03%
2022/08/23	0	0.00	5	9.22	9.24	-5	2,891	-0.17%
2022/08/18	0	0.00	2	9.28	9.29	-2	2,923	-0.07%
2022/08/17	0	0.00	1	9.20	9.19	-1	2,880	-0.03%
2022/08/15	0	0.00	1	9.15	9.15	-1	2,852	-0.04%
2022/08/12	0	0.00	6	9.08	9.12	-6	2,824	-0.21%
2022/08/11	1	9.01	4	9.02	9.03	-3	2,815	-0.11%
2022/08/05	0	0.00	1	8.90	8.90	-1	2,886	-0.03%
2022/08/04	2	8.73	0	0.00	8.76	2	2,964	0.07%
2022/08/03	1	8.80	0	0.00	8.82	1	2,989	0.03%
2022/08/01	0	0.00	3	8.95	9.03	-3	3,122	-0.10%
2022/07/29	0	0.00	1	8.85	8.83	-1	3,103	-0.03%
2022/07/26	0	0.00	2	8.78	8.75	-2	3,204	-0.06%
2022/07/19	4	8.81	1	8.80	8.72	3	3,533	0.08%
2022/07/15	0	0.00	2	8.73	8.69	-2	3,630	-0.06%
2022/07/14	0	0.00	1	8.65	8.67	-1	3,710	-0.03%
2022/07/12	1	8.45	0	0.00	8.37	1	4,031	0.02%
2022/07/11	0	0.00	1	8.67	8.56	-1	4,141	-0.02%
2022/07/04	1	8.45	1	8.65	8.47	0	5,170	0.00%
2022/07/01	4	8.53	0	0.00	8.46	4	5,674	0.07%
2022/06/30	1	8.65	0	0.00	8.66	1	5,937	0.02%
2022/06/27	0	0.00	2	8.86	8.84	-2	6,747	-0.03%
2022/06/24	0	0.00	1	8.75	8.75	-1	7,062	-0.01%
2022/06/22	1	8.55	0	0.00	8.60	1	7,522	0.01%
2022/06/21	0	0.00	1	8.75	8.73	-1	7,737	-0.01%
2022/06/20	5	8.65	0	0.00	8.55	5	8,247	0.06%
2022/06/17	4	8.82	0	0.00	8.83	4	8,829	0.05%
2022/06/16	0	0.00	1	9.05	8.89	-1	9,012	-0.01%
2022/06/15	5	9.00	0	0.00	8.96	5	9,296	0.05%
2022/06/14	2	8.88	0	0.00	8.97	2	9,507	0.02%
2022/06/13	3	8.98	0	0.00	8.95	3	9,884	0.03%
2022/06/10	1	9.10	0	0.00	9.11	1	9,826	0.01%
2022/06/08	1	9.24	0	0.00	9.25	1	9,907	0.01%
2022/06/06	1	9.24	0	0.00	9.26	1	9,943	0.01%
2022/06/01	10	9.33	0	0.00	9.25	10	10,022	0.10%
2022/05/31	10	9.24	1	9.30	9.24	9	9,973	0.09%
2022/05/30	2	9.21	8	9.22	9.24	-6	9,942	-0.06%
2022/05/26	10	9.17	0	0.00	9.11	10	9,917	0.10%
2022/05/18	0	0.00	1	9.15	9.18	-1	10,045	-0.01%
2022/05/16	1	8.97	1	9.10	9.04	0	10,037	0.00%
2022/05/12	3	8.95	0	0.00	8.91	3	10,052	0.03%
2022/05/11	5	9.09	1	9.20	9.06	4	9,985	0.04%
2022/05/10	2	8.98	1	9.15	9.16	1	9,968	0.01%
2022/05/09	6	9.18	0	0.00	9.03	6	10,000	0.06%
2022/05/06	3	9.32	0	0.00	9.46	3	9,944	0.03%
2022/05/05	0	0.00	7	9.63	9.55	-7	9,954	-0.07%
2022/05/03	4	9.40	0	0.00	9.47	4	10,018	0.04%
2022/04/29	0	0.00	1	9.63	9.55	-1	10,041	-0.01%
2022/04/28	0	0.00	3	9.50	9.51	-3	10,089	-0.03%
2022/04/27	5	9.29	0	0.00	9.35	5	10,096	0.05%
2022/04/26	9	9.51	0	0.00	9.49	9	10,025	0.09%
2022/04/25	2	9.63	0	0.00	9.60	2	10,074	0.02%
2022/04/22	5	9.70	2	9.84	9.87	3	10,211	0.03%
2022/04/21	5	9.69	0	0.00	9.77	5	10,310	0.05%
2022/04/20	1	9.76	2	9.66	9.62	-1	10,489	-0.01%
2022/04/18	7	9.75	31	9.79	9.59	-24	10,461	-0.23%
2022/04/15	2	9.98	1	9.97	9.94	1	10,222	0.01%
2022/04/14	6	10.13	2	10.15	10.05	4	10,123	0.04%
2022/04/11	6	10.13	0	0.00	10.10	6	9,679	0.06%
2022/04/08	10	10.20	112	10.25	10.35	-102	9,514	-1.07%	大賣/鉅額交易
2022/04/07	114	10.01	0	0.00	9.96	114	9,246	1.23%	大買/鉅額交易
2022/04/06	0	0.00	8	10.51	10.50	-8	8,898	-0.09%
2022/04/01	40	10.33	27	10.35	10.35	13	8,592	0.15%
2022/03/29	3	10.00	5	10.19	9.92	-2	7,810	-0.03%
2022/03/28	2	9.87	10	10.03	10.10	-8	7,491	-0.11%
2022/03/25	3	10.00	3	10.05	9.95	0	7,206	0.00%
2022/03/24	0	0.00	2	9.94	9.92	-2	6,972	-0.03%
2022/03/23	21	9.97	25	9.94	9.84	-4	6,748	-0.06%
2022/03/22	10	9.59	25	9.78	9.93	-15	6,242	-0.24%
2022/03/21	2	9.44	1	9.46	9.45	1	5,578	0.02%
2022/03/18	0	0.00	3	9.35	9.43	-3	5,365	-0.06%
2022/03/16	5	9.16	14	9.20	9.16	-9	4,895	-0.18%
2022/03/15	0	0.00	5	9.00	8.98	-5	4,458	-0.11%
2022/03/14	0	0.00	9	9.01	9.04	-9	4,482	-0.20%
2022/03/10	3	8.81	2	8.83	8.81	1	4,398	0.02%
2022/03/08	12	8.65	0	0.00	8.62	12	4,394	0.27%
2022/03/07	8	8.76	0	0.00	8.74	8	4,350	0.18%
2022/03/03	0	0.00	1	9.00	8.94	-1	4,400	-0.02%
2022/02/24	5	8.88	0	0.00	8.82	5	4,541	0.11%
2022/02/23	0	0.00	10	8.96	8.96	-10	4,488	-0.22%
2022/02/22	4	8.94	0	0.00	8.97	4	4,553	0.09%
2022/02/16	1	9.04	0	0.00	9.05	1	4,789	0.02%
2022/02/15	5	9.03	0	0.00	8.97	5	4,826	0.10%
2022/02/14	0	0.00	5	9.06	9.02	-5	4,875	-0.10%
2022/02/09	0	0.00	7	9.13	9.14	-7	5,533	-0.13%
2022/02/08	0	0.00	6	9.08	9.09	-6	6,118	-0.10%
2022/02/07	0	0.00	3	8.98	8.97	-3	6,221	-0.05%
2022/01/26	1	8.77	0	0.00	8.77	1	6,277	0.02%
2022/01/25	1	8.75	0	0.00	8.80	1	6,280	0.02%
2022/01/24	9	8.87	0	0.00	8.88	9	6,249	0.14%
2022/01/21	6	9.03	0	0.00	8.96	6	6,188	0.10%
2022/01/18	1	9.05	0	0.00	9.05	1	6,058	0.02%
2022/01/17	2	9.13	3	9.32	9.14	-1	5,960	-0.02%
2022/01/14	0	0.00	3	9.16	9.19	-3	5,781	-0.05%
2022/01/13	0	0.00	6	9.16	9.18	-6	5,749	-0.10%
2022/01/12	0	0.00	5	9.07	9.05	-5	5,542	-0.09%
2022/01/11	5	8.92	0	0.00	8.92	5	5,476	0.09%
2022/01/10	0	0.00	1	8.94	8.92	-1	5,469	-0.02%
2022/01/04	1	8.90	0	0.00	8.95	1	5,528	0.02%
2021/12/29	0	0.00	10	9.00	9.07	-10	5,467	-0.18%
2021/12/28	0	0.00	1	8.93	8.93	-1	5,328	-0.02%
2021/12/27	0	0.00	1	8.95	8.92	-1	5,360	-0.02%
2021/12/22	5	8.85	0	0.00	8.83	5	5,383	0.09%
2021/12/17	5	8.85	0	0.00	8.87	5	5,455	0.09%
2021/12/08	0	0.00	1	8.90	8.85	-1	6,237	-0.02%
2021/11/30	1	8.83	1	8.85	8.77	0	6,364	0.00%
2021/11/29	5	8.74	1	8.70	8.77	4	6,390	0.06%
2021/11/26	2	8.93	0	0.00	8.88	2	6,453	0.03%
2021/11/25	0	0.00	10	9.04	9.07	-10	6,471	-0.15%
2021/11/22	5	9.08	0	0.00	9.08	5	6,615	0.08%
2021/11/18	0	0.00	11	9.13	9.12	-11	6,635	-0.17%
2021/11/16	10	8.95	0	0.00	8.95	10	6,510	0.15%
2021/11/15	3	9.00	0	0.00	8.94	3	6,501	0.05%
2021/11/12	10	9.08	0	0.00	9.08	10	6,443	0.16%
2021/11/11	7	9.13	6	9.16	9.09	1	6,459	0.02%
2021/11/10	16	9.20	6	9.22	9.13	10	6,443	0.16%
2021/11/09	2	9.08	11	9.08	9.07	-9	6,288	-0.14%
2021/11/08	12	9.35	4	9.44	9.15	8	6,103	0.13%
2021/11/05	5	9.27	27	9.27	9.39	-22	5,776	-0.38%
2021/11/04	0	0.00	3	9.03	9.01	-3	5,229	-0.06%
2021/11/01	0	0.00	11	8.85	8.88	-11	5,087	-0.22%
2021/10/29	10	8.78	0	0.00	8.78	10	5,051	0.20%
2021/10/25	3	8.75	0	0.00	8.76	3	5,189	0.06%
2021/10/21	0	0.00	6	8.93	9.04	-6	5,193	-0.12%
2021/10/20	0	0.00	16	8.75	8.69	-16	5,137	-0.31%
2021/10/19	1	8.60	1	8.70	8.71	0	5,285	0.00%
2021/10/15	0	0.00	8	8.64	8.58	-8	5,459	-0.15%
2021/10/12	8	8.57	10	8.61	8.57	-2	5,670	-0.04%
2021/10/08	0	0.00	2	8.53	8.48	-2	5,674	-0.04%
2021/10/07	0	0.00	3	8.41	8.45	-3	5,766	-0.05%
2021/10/06	3	8.26	0	0.00	8.25	3	5,905	0.05%
2021/10/05	1	8.30	2	8.37	8.40	-1	5,964	-0.02%
2021/10/04	4	8.43	0	0.00	8.37	4	6,067	0.07%
2021/10/01	14	8.58	0	0.00	8.53	14	6,069	0.23%
2021/09/30	0	0.00	6	8.68	8.69	-6	6,143	-0.10%
2021/09/27	0	0.00	2	8.70	8.70	-2	6,439	-0.03%
2021/09/23	2	8.58	0	0.00	8.58	2	6,714	0.03%
2021/09/22	8	8.61	0	0.00	8.64	8	6,740	0.12%
2021/09/17	5	9.02	0	0.00	9.08	5	6,739	0.07%
2021/09/16	1	9.00	24	9.12	9.03	-23	6,737	-0.34%
2021/09/14	27	9.18	5	9.17	9.08	22	6,816	0.32%
2021/09/13	22	9.04	30	9.09	9.11	-8	6,740	-0.12%
2021/09/10	0	0.00	1	9.00	8.96	-1	6,525	-0.02%
2021/09/09	0	0.00	5	8.86	8.84	-5	6,543	-0.08%
2021/09/07	0	0.00	10	8.88	8.84	-10	6,627	-0.15%
2021/09/06	1	8.90	0	0.00	8.83	1	6,657	0.02%
2021/09/02	2	8.88	0	0.00	8.82	2	6,701	0.03%
2021/09/01	10	8.98	0	0.00	8.95	10	6,683	0.15%
2021/08/31	0	0.00	1	9.00	8.98	-1	6,581	-0.02%
2021/08/30	0	0.00	17	8.90	8.92	-17	6,577	-0.26%
2021/08/27	0	0.00	1	8.75	8.74	-1	6,514	-0.02%
2021/08/26	0	0.00	1	8.70	8.66	-1	6,702	-0.01%
2021/08/25	0	0.00	3	8.60	8.66	-3	6,919	-0.04%
2021/08/24	0	0.00	1	8.53	8.49	-1	6,896	-0.01%
2021/08/23	0	0.00	1	8.45	8.45	-1	7,014	-0.01%
2021/08/20	2	8.28	0	0.00	8.24	2	7,203	0.03%
2021/08/19	0	0.00	1	8.35	8.32	-1	7,253	-0.01%
2021/08/18	3	8.35	6	8.36	8.51	-3	7,494	-0.04%
2021/08/17	9	8.57	0	0.00	8.46	9	7,572	0.12%
2021/08/16	7	8.71	12	8.65	8.63	-5	7,608	-0.07%
2021/08/13	1	8.80	0	0.00	8.80	1	7,637	0.01%
2021/08/11	4	8.86	0	0.00	8.83	4	7,953	0.05%
2021/08/10	0	0.00	14	8.99	8.90	-14	8,251	-0.17%
2021/08/06	2	8.89	0	0.00	8.88	2	8,959	0.02%
2021/08/05	3	8.91	1	8.95	8.89	2	9,344	0.02%
2021/08/03	0	0.00	1	8.90	8.88	-1	10,686	-0.01%
2021/07/29	10	8.76	0	0.00	8.78	10	11,475	0.09%
2021/07/28	2	8.73	0	0.00	8.74	2	11,760	0.02%
2021/07/26	0	0.00	1	8.97	8.89	-1	13,105	-0.01%
2021/07/23	0	0.00	3	8.85	8.90	-3	14,266	-0.02%
2021/07/22	1	8.60	0	0.00	8.63	1	14,785	0.01%
2021/07/21	3	8.70	0	0.00	8.65	3	15,431	0.02%
2021/07/20	0	0.00	0	8.84	8.80	0	16,210	0.00%
2021/07/16	5	8.87	7	8.95	8.90	-2	21,815	-0.01%
2021/07/15	20	8.82	14	8.86	8.86	6	22,189	0.03%
2021/07/14	8	8.79	8	8.78	8.75	0	23,180	0.00%
2021/07/13	15	8.89	20	8.89	8.85	-5	23,790	-0.02%
2021/07/12	5	8.96	10	9.00	8.96	-5	23,872	-0.02%
2021/07/09	6	9.00	0	0.00	8.97	6	24,263	0.02%
2021/07/02	0	0.00	1	9.15	9.01	-1	25,414	0.00%
2021/07/01	0	0.00	1	9.10	9.00	-1	25,368	0.00%
2021/06/30	12	8.99	0	0.00	8.94	12	25,199	0.05%
2021/06/29	2	8.93	0	0.00	8.90	2	25,170	0.01%
2021/06/28	1	9.00	0	0.00	8.99	1	25,123	0.00%
2021/06/25	0	0.00	5	9.20	9.03	-5	25,133	-0.02%
2021/06/24	12	9.16	8	9.14	9.14	4	25,110	0.02%
2021/06/21	2	8.91	0	0.00	8.89	2	25,125	0.01%
2021/06/18	5	9.03	0	0.00	9.02	5	25,169	0.02%
2021/06/17	0	0.00	10	9.13	9.09	-10	25,285	-0.04%
2021/06/16	0	0.00	1	9.15	9.06	-1	25,458	0.00%
2021/06/11	5	9.00	0	0.00	9.00	5	25,989	0.02%
2021/06/10	11	9.00	0	0.00	8.98	11	26,001	0.04%
2021/06/07	9	9.09	0	0.00	9.06	9	26,055	0.03%
2021/06/04	4	9.26	10	9.22	9.20	-6	25,989	-0.02%
2021/06/03	0	0.00	22	9.38	9.36	-22	25,963	-0.08%
2021/06/02	11	9.15	2	9.18	9.18	9	25,793	0.03%
2021/05/31	0	0.00	1	9.10	9.00	-1	25,654	0.00%
2021/05/28	0	0.00	1	9.05	9.01	-1	25,598	0.00%
2021/05/27	4	8.92	6	8.98	8.91	-2	25,503	-0.01%
2021/05/26	5	8.83	2	8.87	8.93	3	25,520	0.01%
2021/05/25	5	9.01	6	9.11	8.93	-1	25,292	0.00%
2021/05/24	6	8.84	2	9.03	8.96	4	25,310	0.02%
2021/05/21	0	0.00	20	8.93	8.92	-20	25,371	-0.08%
2021/05/20	2	8.83	3	9.00	8.77	-1	25,376	0.00%
2021/05/19	5	8.72	8	8.90	8.88	-3	25,292	-0.01%
2021/05/18	16	8.35	12	8.51	8.77	4	25,200	0.02%
2021/05/17	25	8.32	14	8.32	8.04	11	25,059	0.04%
2021/05/14	17	8.87	105	8.97	8.92	-88	24,531	-0.36%	大賣/
2021/05/13	15	8.89	9	9.07	8.95	6	24,282	0.02%
2021/05/12	38	9.33	18.1	9.44	9.15	19.9	23,904	0.08%
2021/05/11	44	10.07	26	10.13	10.05	18	23,032	0.08%
2021/05/10	0	0.00	7	10.37	10.45	-7	22,545	-0.03%
2021/05/07	5.1	10.22	12	10.44	10.25	-6.9	22,474	-0.03%
2021/05/06	14	10.24	7	10.34	10.20	7	22,267	0.03%
2021/05/05	4	10.14	5	10.30	10.15	-1	21,959	0.00%
2021/05/04	25	10.07	18	10.32	9.98	7	21,897	0.03%
2021/05/03	14	10.48	4	10.63	10.40	10	21,130	0.05%
2021/04/29	17	10.71	18	10.85	10.80	-1	20,756	0.00%
2021/04/28	64	10.34	48	10.47	10.55	16	19,900	0.08%
2021/04/27	21	10.65	8	10.79	10.45	13	19,460	0.07%
2021/04/26	42	10.73	7	10.74	10.65	35	19,166	0.18%
2021/04/23	42	11.25	135.6	11.22	11.05	-93.6	18,381	-0.51%	大賣/
2021/04/22	174	10.92	46	10.82	11.10	128	16,093	0.80%	大買/鉅額交易
2021/04/21	3	9.99	1	10.20	10.10	2	13,194	0.02%
2021/04/20	7	9.97	23	10.03	10.10	-16	12,851	-0.12%
2021/04/19	11	9.66	13	9.81	9.90	-2	12,155	-0.02%
2021/04/16	7	9.47	10	9.52	9.51	-3	11,828	-0.03%
2021/04/15	20	9.48	16	9.56	9.51	4	11,929	0.03%
2021/04/14	9	9.09	3	9.25	9.28	6	11,754	0.05%
2021/04/13	20	9.35	31	9.53	9.18	-11	12,099	-0.09%
2021/04/12	0	0.00	5	9.26	9.32	-5	11,918	-0.04%
2021/04/09	0	0.00	12	9.12	9.10	-12	12,116	-0.10%
2021/04/08	0	0.00	11	9.08	9.05	-11	12,404	-0.09%
2021/04/06	2	8.89	2	8.88	8.90	0	13,894	0.00%
2021/04/01	2	8.88	0	0.00	8.89	2	14,778	0.01%
2021/03/30	0	0.00	1	9.00	8.96	-1	15,499	-0.01%
2021/03/29	0	0.00	2	8.93	8.93	-2	15,755	-0.01%
2021/03/26	0	8.85	0	0.00	8.83	0	16,693	0.00%
2021/03/25	0	0.00	1	8.74	8.70	-1	16,838	-0.01%
2021/03/24	6	8.74	0	0.00	8.71	6	16,979	0.04%
2021/03/22	16	8.89	2	8.88	8.91	14	17,138	0.08%
2021/03/19	4	9.03	0	0.00	9.01	4	17,440	0.02%
2021/03/18	2	9.15	0	0.00	9.16	2	18,251	0.01%
2021/03/16	5	8.97	0	0.00	9.00	5	18,116	0.03%
2021/03/11	10	9.07	2	9.06	9.06	8	19,676	0.04%
2021/03/08	3	9.00	3	8.94	8.92	0	23,443	0.00%
2021/03/05	2	8.98	0	0.00	8.95	2	26,014	0.01%
2021/03/02	10	8.96	1	9.02	8.96	9	27,600	0.03%
2021/02/25	0	8.97	3	9.03	9.03	-3	27,640	-0.01%
2021/02/24	0	8.96	0	0.00	8.96	0	27,639	0.00%
2021/02/23	0	0.00	1	9.04	9.13	-1	27,486	0.00%
2021/02/22	1	9.00	0	0.00	9.01	1	27,364	0.00%
2021/02/01	27	8.39	1	8.46	8.47	26	27,357	0.10%
2021/01/28	3	8.68	0	0.00	8.64	3	27,095	0.01%
2021/01/22	0	0.00	5	8.87	8.94	-5	26,656	-0.02%
2021/01/21	5	9.03	0	0.00	9.04	5	26,503	0.02%
2021/01/20	4	9.01	0	0.00	8.97	4	26,179	0.02%
2021/01/18	0	0.00	2	9.06	8.98	-2	25,545	-0.01%
2021/01/15	0	0.00	12	8.97	9.08	-12	25,420	-0.05%
2021/01/14	3	9.18	7	9.14	9.14	-4	25,126	-0.02%
2021/01/13	0	0.00	10	9.42	9.29	-10	24,880	-0.04%
2021/01/12	2	9.29	0	0.00	9.25	2	24,771	0.01%
2021/01/11	0	0.00	10	9.65	9.51	-10	24,398	-0.04%
2021/01/08	16	9.84	0	0.00	9.78	16	24,098	0.07%
2021/01/06	2	9.96	7	9.82	9.79	-5	23,490	-0.02%
2021/01/04	0	0.00	2	10.25	10.25	-2	22,612	-0.01%
2020/12/31	24	10.00	40	10.00	10.00	-16	22,054	-0.07%
2020/12/30	14	10.03	7	10.32	10.00	7	21,622	0.03%
2020/12/29	40	10.30	274	10.26	10.35	-234	20,837	-1.12%	大賣/鉅額交易
2020/12/28	92	10.00	100	9.82	10.10	-8	19,890	-0.04%
2020/12/25	0	0.00	60	9.75	9.70	-60	18,950	-0.32%
2020/12/24	30	9.65	1	9.68	9.60	29	18,625	0.16%
2020/12/23	0	0.00	46	9.45	9.48	-46	18,262	-0.25%
2020/12/22	76	9.71	6	9.57	9.39	70	18,028	0.39%
2020/12/21	0	0.00	9	9.33	9.31	-9	17,152	-0.05%
2020/12/18	18	9.29	0	0.00	9.29	18	17,057	0.11%
2020/12/16	20	9.40	20	9.36	9.27	0	16,876	0.00%
2020/12/14	100	9.18	3	9.29	9.46	97	16,176	0.60%
2020/12/11	12	8.87	0	0.00	8.81	12	15,284	0.08%
2020/12/08	2	8.67	3	8.78	8.70	-1	14,513	-0.01%
2020/12/07	2	9.32	0	0.00	9.12	2	13,856	0.01%
2020/12/04	7	9.23	2	9.20	9.28	5	13,621	0.04%
2020/12/03	197	9.60	158	9.62	9.28	39	13,063	0.30%	大買/大賣/
2020/12/02	6	9.66	195	9.64	9.65	-189	11,706	-1.61%	大賣/鉅額交易
2020/12/01	161	9.26	75.1	9.09	9.10	85.9	10,290	0.83%	大買/
2020/11/30	0.1	8.81	5	8.61	8.99	-4.9	7,751	-0.06%
2020/11/26	100	8.02	0	0.00	8.04	100	6,331	1.58%
2020/11/25	0	0.00	3	7.83	7.88	-3	6,286	-0.05%
2020/11/24	1	7.79	0	0.00	7.76	1	6,251	0.02%
2020/11/10	0	0.00	5	7.68	7.63	-5	7,482	-0.07%
2020/11/09	50	7.63	8	7.58	7.64	42	7,573	0.55%
2020/10/26	0	0.00	56	7.56	7.56	-56	8,174	-0.69%
2020/10/22	3	7.47	0	0.00	7.45	3	8,276	0.04%
2020/10/20	10	7.46	0	0.00	7.44	10	8,500	0.12%
2020/10/16	35	7.50	0	0.00	7.44	35	8,838	0.40%
2020/10/15	12	7.54	12	7.61	7.55	0	8,802	0.00%
2020/10/13	9	7.54	0	0.00	7.55	9	9,202	0.10%
2020/10/07	3	7.62	0	0.00	7.63	3	9,282	0.03%
2020/09/28	50	7.69	5	7.59	7.73	45	9,611	0.47%
2020/09/25	5	7.46	3	7.38	7.46	2	9,578	0.02%
2020/09/24	5	7.60	0	0.00	7.51	5	9,479	0.05%
2020/09/10	50	8.41	0	0.00	8.39	50	8,717	0.57%
2020/08/31	0	0.00	3	8.29	8.17	-3	8,022	-0.04%
2020/08/28	0	0.00	5	8.14	8.12	-5	7,868	-0.06%
2020/08/27	0	0.00	5	8.10	8.10	-5	7,843	-0.06%
2020/08/26	10	8.02	0	0.00	8.00	10	7,693	0.13%
2020/08/21	0	0.00	8	8.01	7.95	-8	7,870	-0.10%
2020/08/20	0	0.00	58	8.10	7.77	-58	7,681	-0.76%
2020/08/19	5	8.09	8	8.15	8.10	-3	7,487	-0.04%
2020/08/18	5	8.04	0	0.00	8.11	5	7,395	0.07%
2020/08/17	3	8.08	10	8.14	8.15	-7	7,234	-0.10%
2020/08/14	7	7.69	0	0.00	7.84	7	6,715	0.10%
2020/08/13	13	7.84	0	0.00	7.77	13	6,556	0.20%
2020/08/12	0	0.00	3	8.03	8.01	-3	6,386	-0.05%
2020/08/11	0	0.00	15	7.99	8.00	-15	6,152	-0.24%
2020/08/07	5	7.72	5	7.82	7.75	0	5,832	0.00%
2020/08/05	5	7.71	8	7.76	7.70	-3	5,722	-0.05%
2020/07/27	0	0.00	1	7.56	7.36	-1	5,707	-0.02%
2020/07/23	17	7.62	8	7.67	7.73	9	5,572	0.16%
2020/07/22	5	7.54	5	7.63	7.52	0	5,354	0.00%
2020/07/17	0	0.00	30	7.53	7.39	-30	5,250	-0.57%
2020/07/15	0	0.00	5	7.18	7.18	-5	4,939	-0.10%
2020/07/14	0	0.00	1	7.29	7.28	-1	4,911	-0.02%
2020/07/08	0	0.00	3	7.22	7.26	-3	4,709	-0.06%
2020/06/29	3	7.03	0	0.00	7.00	3	5,223	0.06%
2020/06/17	0	0.00	20	7.12	7.08	-20	5,608	-0.36%
2020/06/10	5	7.14	5	7.21	7.14	0	6,000	0.00%
2020/06/08	15	7.17	0	0.00	7.12	15	6,344	0.24%
2020/06/04	5	7.02	0	0.00	7.03	5	6,318	0.08%
2020/06/01	8	6.88	0	0.00	6.83	8	6,223	0.13%
2020/05/27	1	6.76	0	0.00	6.76	1	5,957	0.02%
2020/05/26	0	0.00	0	6.72	6.76	0	5,980	0.00%
2020/05/25	4	6.70	0.2	6.73	6.75	3.8	5,958	0.06%
2020/05/12	2	6.93	0	0.00	6.94	2	5,920	0.03%
2020/05/11	2	7.03	0	0.00	6.98	2	5,906	0.03%
2020/05/04	1	7.00	0	0.00	6.90	1	5,870	0.02%
2020/04/30	5	7.05	5	7.10	7.12	0	5,819	0.00%
2020/04/28	0	0.00	20	6.90	6.90	-20	5,713	-0.35%
2020/04/23	0	0.00	4	6.73	6.71	-4	5,712	-0.07%
2020/04/14	0	0.00	3	6.67	6.83	-3	5,629	-0.05%
2020/04/13	0	0.00	2	6.81	6.75	-2	5,567	-0.04%
2020/04/10	0	0.00	2	6.58	6.70	-2	5,539	-0.04%
2020/04/09	0	0.00	8	6.21	6.38	-8	5,416	-0.15%
2020/04/06	0	0.00	3	5.90	5.96	-3	5,128	-0.06%
2020/03/31	0	0.00	1	5.78	5.85	-1	5,206	-0.02%
2020/03/27	0	0.00	2	5.67	5.67	-2	5,126	-0.04%
2020/03/26	0	0.00	3	5.51	5.68	-3	5,054	-0.06%
2020/03/25	1	5.63	0	0.00	5.56	1	5,031	0.02%
2020/03/20	4	5.22	0	0.00	5.28	4	4,751	0.08%
2020/03/19	8	5.06	20	5.03	5.00	-12	4,683	-0.26%
2020/03/16	4	5.90	0	0.00	5.74	4	4,318	0.09%
2020/03/13	21	5.86	39	5.90	6.04	-18	4,255	-0.42%
2020/03/12	3	6.76	0	0.00	6.47	3	3,951	0.08%
2020/03/11	5	7.00	0	0.00	6.95	5	3,824	0.13%
2020/03/09	12	7.04	10	7.03	7.00	2	3,823	0.05%
2020/03/05	0	0.00	16	7.24	7.23	-16	3,774	-0.42%
2020/02/18	3	7.27	0	0.00	7.23	3	3,685	0.08%
2020/02/03	2	7.17	0	0.00	7.18	2	4,517	0.04%
2020/01/31	2	7.28	0	0.00	7.36	2	4,556	0.04%
2020/01/30	0	0.00	10	7.27	7.24	-10	4,588	-0.22%
2020/01/20	0	0.00	10	7.74	7.75	-10	4,544	-0.22%
2020/01/08	3	7.49	0	0.00	7.42	3	6,170	0.05%
2020/01/06	1	7.63	0	0.00	7.62	1	6,445	0.02%
2019/12/20	0	0.00	10	7.89	7.85	-10	6,906	-0.14%
2019/12/09	0	0.00	10	7.81	7.83	-10	7,181	-0.14%
2019/11/14	3	7.82	10	7.85	7.81	-7	7,480	-0.09%
2019/11/11	5	7.94	0	0.00	7.85	5	7,017	0.07%
2019/11/07	5	8.11	0	0.00	8.07	5	6,864	0.07%
2019/11/06	4	8.13	0	0.00	8.09	4	6,830	0.06%
2019/11/01	6	8.11	5	8.11	8.11	1	6,812	0.01%
2019/10/31	7	8.21	0	0.00	8.12	7	6,873	0.10%
2019/10/30	3	8.19	0	0.00	8.26	3	6,817	0.04%
2019/10/25	10	8.28	10	8.27	8.26	0	6,618	0.00%
2019/10/23	10	8.41	0	0.00	8.35	10	6,464	0.15%
2019/10/21	10	8.41	3	8.40	8.39	7	6,043	0.12%
2019/10/17	0	0.00	3	8.11	8.16	-3	5,470	-0.05%
2019/10/14	0	0.00	15	7.97	7.98	-15	4,692	-0.32%
2019/09/27	7	7.88	0	0.00	7.76	7	4,278	0.16%
2019/09/26	12	7.88	3	8.01	7.85	9	4,203	0.21%
2019/09/25	8	7.96	0	0.00	8.01	8	3,810	0.21%
2019/09/23	5	8.09	0	0.00	8.08	5	3,883	0.13%
2019/09/12	5	8.00	5	8.02	7.96	0	3,816	0.00%
2019/09/11	0	0.00	25	7.86	7.93	-25	3,786	-0.66%
2019/09/10	2	7.78	5	7.78	7.81	-3	3,703	-0.08%
2019/09/09	20	7.78	5	7.80	7.74	15	3,659	0.41%
2019/09/06	0	0.00	30	7.70	7.70	-30	3,593	-0.83%
2019/09/04	0	0.00	21	7.61	7.64	-21	3,612	-0.58%
2019/08/29	1	7.48	0	0.00	7.47	1	3,961	0.03%
2019/08/28	20	7.56	0	0.00	7.52	20	4,102	0.49%
2019/08/21	3	7.44	0	0.00	7.44	3	4,870	0.06%
2019/08/16	3	7.37	0	0.00	7.39	3	5,558	0.05%
2019/07/25	5	7.73	0	0.00	7.73	5	7,318	0.07%
2019/07/09	3	7.77	0	0.00	7.75	3	7,459	0.04%
2019/06/28	4	7.76	30	7.76	7.77	-26	7,823	-0.33%
2019/06/26	10	7.88	0	0.00	7.90	10	8,138	0.12%
2019/06/25	5	7.86	0	0.00	7.83	5	8,422	0.06%
2019/06/21	2	7.92	0	0.00	7.93	2	8,445	0.02%
2019/06/19	0	0.00	5	7.89	7.90	-5	8,452	-0.06%
2019/06/18	5	7.83	0	0.00	7.82	5	8,680	0.06%
2019/06/17	5	7.94	0	0.00	7.93	5	8,662	0.06%
2019/05/22	5	8.29	5	8.31	8.31	0	7,281	0.00%
2019/05/21	2	8.21	2	8.19	8.21	0	7,051	0.00%
2019/05/20	4	8.16	4	8.21	8.21	0	7,286	0.00%
2019/05/17	4	8.24	4	8.08	8.08	0	7,178	0.00%
2019/05/16	0	0.00	10	8.09	8.11	-10	6,870	-0.15%
2019/05/10	30	7.82	0	0.00	7.82	30	6,238	0.48%
2019/05/07	0	0.00	5	7.77	7.79	-5	6,036	-0.08%
2019/05/06	5	7.72	10	7.72	7.73	-5	6,037	-0.08%
2019/05/02	0	0.00	10	7.84	7.83	-10	6,015	-0.17%
2019/04/30	5	7.77	0	0.00	7.80	5	6,014	0.08%
2019/04/24	10	7.86	0.3	7.80	7.82	9.7	6,492	0.15%
2019/04/23	10	7.83	5	7.85	7.90	5	6,436	0.08%
2019/04/19	3	7.74	0	0.00	7.71	3	6,337	0.05%
2019/04/18	5	7.71	0	0.00	7.71	5	6,431	0.08%
2019/04/17	0	0.00	1	7.83	7.83	-1	6,925	-0.01%
2019/04/09	0	0.00	16	7.87	7.88	-16	6,869	-0.23%
2019/04/08	0	0.00	5	7.82	7.79	-5	6,865	-0.07%
2019/04/03	5	7.62	0	0.00	7.69	5	6,798	0.07%
2019/04/01	8	7.75	0	0.00	7.69	8	6,715	0.12%
2019/03/21	15	8.08	4	8.12	8.10	11	6,148	0.18%
2019/03/12	20	8.00	10	8.04	7.99	10	7,454	0.13%
2019/03/07	10	8.00	0	0.00	7.89	10	7,872	0.13%
2019/03/06	10	8.02	0	0.00	7.99	10	7,971	0.13%
2019/03/04	0	0.00	1	7.91	7.87	-1	8,304	-0.01%
2019/02/26	0	0.00	2	7.97	7.93	-2	8,401	-0.02%
2019/02/25	9	7.80	0	0.00	7.82	9	8,358	0.11%
2019/02/19	0	0.00	17	7.65	7.60	-17	8,298	-0.20%
2019/02/11	0	0.00	5	7.33	7.31	-5	7,783	-0.06%
2019/01/29	5	7.25	0	0.00	7.28	5	7,767	0.06%
2019/01/18	0	0.00	5	7.36	7.35	-5	8,687	-0.06%
2019/01/09	62	7.39	63	7.26	7.24	-1	8,862	-0.01%
2019/01/07	11	7.16	20	7.15	7.16	-9	8,585	-0.10%
2018/12/28	5	7.12	0	0.00	7.12	5	9,260	0.05%
2018/12/20	10	7.28	0	0.00	7.16	10	10,547	0.09%
2018/12/19	3	7.27	0	0.00	7.31	3	11,316	0.03%
2018/12/18	5	7.33	10	7.26	7.25	-5	11,362	-0.04%
2018/12/14	2	7.48	0	0.00	7.50	2	11,320	0.02%
2018/12/13	7	7.57	5	7.59	7.52	2	11,287	0.02%
2018/12/07	10	8.23	10	8.19	8.29	0	10,391	0.00%
2018/12/06	5	8.07	0	0.00	7.99	5	10,188	0.05%
2018/12/04	0	0.00	7	8.25	8.20	-7	9,988	-0.07%
2018/12/03	0	0.00	8	8.00	8.04	-8	9,836	-0.08%
2018/11/30	5	7.78	0	0.00	7.86	5	9,691	0.05%
2018/11/29	0	0.00	5	7.77	7.70	-5	9,638	-0.05%
2018/11/28	0	0.00	11	7.64	7.70	-11	9,597	-0.11%
2018/11/26	10	7.48	5	7.50	7.55	5	9,548	0.05%
2018/11/21	0	0.00	15	7.40	7.40	-15	9,407	-0.16%
2018/11/20	15	7.27	0	0.00	7.23	15	9,322	0.16%
2018/11/01	0	0.00	10	7.04	7.03	-10	9,665	-0.10%
2018/10/31	0	0.00	30	6.93	7.01	-30	9,652	-0.31%
2018/10/30	30	6.87	20	6.86	6.85	10	9,583	0.10%
2018/10/29	20	6.93	0	0.00	6.93	20	9,551	0.21%
2018/10/26	1	6.83	0	0.00	6.82	1	9,147	0.01%
2018/10/25	22	6.91	20	6.84	6.80	2	9,128	0.02%
2018/10/22	3	7.23	0	0.00	7.32	3	8,915	0.03%
2018/10/17	2	7.47	0	0.00	7.47	2	8,701	0.02%
2018/10/15	15	7.74	0	0.00	7.66	15	8,824	0.17%
2018/10/12	6	7.52	25	7.59	7.68	-19	9,007	-0.21%
2018/10/11	18	7.52	15	7.57	7.48	3	9,183	0.03%
2018/10/05	7	8.17	0	0.00	8.19	7	9,038	0.08%
2018/10/03	5	8.56	11	8.62	8.58	-6	8,530	-0.07%
2018/10/02	0	0.00	30	8.52	8.47	-30	8,335	-0.36%
2018/10/01	70	8.64	52	8.51	8.51	18	8,256	0.22%
2018/09/28	21	8.46	11	8.42	8.40	10	8,133	0.12%
2018/09/27	28	8.56	0	0.00	8.50	28	8,016	0.35%
2018/09/26	75	8.53	55	8.63	8.64	20	7,748	0.26%
2018/09/25	10	8.32	5	8.26	8.30	5	7,072	0.07%
2018/09/20	0	0.00	5	8.23	8.19	-5	6,973	-0.07%
2018/09/19	5	8.21	0	0.00	8.21	5	7,076	0.07%
2018/09/18	5	8.25	0	0.00	8.21	5	7,072	0.07%
2018/09/17	13	8.37	5	8.28	8.25	8	7,087	0.11%
2018/09/13	0	0.00	38	8.10	8.10	-38	6,992	-0.54%
2018/09/12	1	8.09	12	8.05	8.05	-11	7,220	-0.15%
2018/09/07	30	8.11	0	0.00	8.13	30	7,424	0.40%
2018/09/05	5	8.26	12	8.26	8.23	-7	7,897	-0.09%
2018/09/04	0	0.00	3	8.38	8.38	-3	8,059	-0.04%
2018/09/03	65	8.39	40	8.35	8.41	25	8,329	0.30%
2018/08/24	0	0.00	5	8.15	8.13	-5	10,553	-0.05%
2018/08/23	0	0.00	8	8.15	8.20	-8	10,594	-0.08%
2018/08/22	66	8.08	43	8.14	8.13	23	10,833	0.21%
2018/08/15	15	7.94	0	0.00	7.89	15	10,872	0.14%
2018/08/14	5	8.05	0	0.00	8.02	5	10,793	0.05%
2018/08/13	0	0.00	45	8.08	8.00	-45	10,827	-0.42%
2018/08/08	35	8.24	27	8.21	8.17	8	11,197	0.07%
2018/08/07	12	8.15	5	8.16	8.14	7	11,223	0.06%
2018/08/03	5	8.11	0	0.00	8.09	5	11,213	0.04%
2018/08/01	18	8.21	13	8.20	8.20	5	11,162	0.04%
2018/07/27	0	0.00	5	8.27	8.22	-5	11,054	-0.05%
2018/07/24	20	8.21	3	8.19	8.17	17	10,971	0.15%
2018/07/23	5	8.16	4	8.18	8.18	1	10,944	0.01%
2018/07/20	2	8.15	0	0.00	8.12	2	10,870	0.02%
2018/07/19	2	8.32	10	8.29	8.27	-8	10,687	-0.07%
2018/07/18	15	8.31	17	8.30	8.22	-2	10,370	-0.02%
2018/07/17	20	8.20	0	0.00	8.05	20	10,052	0.20%
2018/07/13	2	8.00	0	0.00	8.15	2	9,819	0.02%
2018/07/11	0	0.00	1	7.88	7.87	-1	9,810	-0.01%
2018/07/09	40	7.91	10	7.93	7.90	30	9,918	0.30%
2018/07/04	0	0.00	10	8.05	8.06	-10	9,853	-0.10%
2018/06/21	10	8.73	0	0.00	8.54	10	10,704	0.09%
2018/06/20	10	8.36	0	0.00	8.42	10	10,683	0.09%
2018/06/19	0	0.00	15	8.53	8.49	-15	11,333	-0.13%
2018/06/14	11	8.76	0	0.00	8.47	11	11,222	0.10%
2018/06/13	0	0.00	3	8.61	8.47	-3	10,993	-0.03%
2018/06/12	10	8.62	10	8.66	8.64	0	10,771	0.00%
2018/06/11	13	9.08	0	0.00	8.73	13	10,531	0.12%
2018/06/08	66	9.27	54	8.94	8.92	12	10,175	0.12%
2018/06/07	60	8.35	65	8.81	8.87	-5	8,713	-0.06%
2018/06/06	0	0.00	19	8.11	8.07	-19	7,642	-0.25%
2018/06/04	0	0.00	2	8.04	8.05	-2	7,551	-0.03%
2018/06/01	15	8.06	25	8.05	8.03	-10	7,536	-0.13%
2018/05/31	5	8.09	10	8.13	8.07	-5	7,507	-0.07%
2018/05/30	30	8.00	0	0.00	8.16	30	7,465	0.40%
2018/05/29	0	0.00	8	8.08	8.07	-8	7,164	-0.11%
2018/05/28	0	0.00	1	8.09	8.11	-1	7,127	-0.01%
2018/05/23	0	0.00	20	8.04	8.03	-20	7,161	-0.28%
2018/05/22	3	8.02	0	0.00	8.02	3	7,111	0.04%
2018/05/21	5	8.00	5	8.11	8.03	0	7,114	0.00%
2018/05/18	13	8.18	55	8.07	8.06	-42	7,109	-0.59%
2018/05/17	50	8.01	0	0.00	8.01	50	7,002	0.71%
2018/05/16	55	8.18	71	8.07	8.05	-16	6,901	-0.23%
2018/05/15	0	0.00	9	7.82	7.86	-9	6,949	-0.13%
2018/05/10	0	0.00	2	7.61	7.66	-2	7,103	-0.03%
2018/05/08	0	0.00	5	7.63	7.65	-5	7,082	-0.07%
2018/05/03	0	0.00	0	7.50	7.54	0	7,174	0.00%
2018/04/30	0	0.00	3	7.57	7.59	-3	7,380	-0.04%
2018/04/27	0	0.00	5	7.45	7.44	-5	7,440	-0.07%
2018/04/26	1	7.47	0	0.00	7.41	1	7,619	0.01%
2018/04/25	0	0.00	11	7.52	7.55	-11	7,795	-0.14%
2018/04/24	0	0.00	5	7.60	7.55	-5	7,887	-0.06%
2018/04/18	8	7.59	0	0.00	7.56	8	8,082	0.10%
2018/04/13	6	7.86	0	0.00	7.83	6	8,457	0.07%
2018/04/03	5	8.11	5	8.21	8.10	0	8,562	0.00%
2018/04/02	10	8.09	5	8.03	8.21	5	8,524	0.06%
2018/03/31	10	7.95	5	7.97	8.00	5	8,242	0.06%
2018/03/30	10	8.14	10	8.06	8.00	0	8,262	0.00%
2018/03/29	5	8.02	5	8.08	8.02	0	8,349	0.00%
2018/03/28	1	7.96	0	0.00	7.90	1	8,798	0.01%
2018/03/27	5	8.12	5	8.22	8.04	0	9,280	0.00%
2018/03/26	5	7.85	7	7.99	7.98	-2	9,156	-0.02%
2018/03/23	5	7.83	26	7.87	7.83	-21	9,115	-0.23%
2018/03/22	31	7.93	15	7.97	8.00	16	9,121	0.18%
2018/03/21	0	0.00	5	7.60	7.54	-5	8,447	-0.06%
2018/03/14	0	0.00	50	7.62	7.62	-50	9,029	-0.55%
2018/03/13	1	7.58	0	0.00	7.58	1	9,352	0.01%
2018/03/12	50	7.70	1	7.54	7.55	49	9,652	0.51%
2018/03/07	5	7.35	0	0.00	7.33	5	10,000	0.05%
2018/03/02	5	7.46	0	0.00	7.46	5	12,394	0.04%
2018/02/27	20	7.54	10	7.52	7.53	10	13,039	0.08%
2018/02/26	0	0.00	33	7.63	7.63	-33	13,009	-0.25%
2018/02/23	20	7.60	3	7.62	7.63	17	13,066	0.13%
2018/02/12	0	0.00	2	7.32	7.36	-2	13,358	-0.01%
2018/02/09	0	0.00	5	7.27	7.23	-5	13,289	-0.04%
2018/02/07	0	0.00	1	7.53	7.35	-1	13,237	-0.01%
2018/02/06	3	7.06	3	7.31	7.10	0	12,958	0.00%
2018/01/29	1	7.80	0	0.00	7.78	1	12,873	0.01%
2018/01/25	5	7.89	5	7.97	7.86	0	12,795	0.00%
2018/01/22	5	7.90	0	0.00	7.85	5	12,576	0.04%
2018/01/19	10	7.98	0	0.00	7.96	10	12,690	0.08%
2018/01/18	5	8.13	10	8.10	8.09	-5	12,489	-0.04%
2018/01/16	0	0.00	5	8.20	8.18	-5	12,370	-0.04%
2018/01/15	0	0.00	1	8.13	8.14	-1	12,409	-0.01%
2018/01/12	1	8.13	0	0.00	8.10	1	12,611	0.01%
2018/01/11	5	8.13	0	0.00	8.10	5	12,525	0.04%
2018/01/10	11	8.26	5	8.26	8.21	6	12,433	0.05%
2018/01/09	5	8.15	0	0.00	8.16	5	12,092	0.04%
2018/01/08	0	0.00	2	8.12	8.16	-2	12,073	-0.02%
2018/01/03	0	0.00	1	8.22	8.17	-1	12,108	-0.01%