連展投控 (3710)-大昌-新店券商分點個股進出

台股 » 個股 » 連展投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連展投控

(3710)

股價
10.10
漲跌
--
漲幅
0.00%
成交量
866張
產業
上櫃電子零組件類股
77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

連展投控 (3710)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	1	10.10	0	0.00	10.10	1	1,092	0.09%
2024/04/23	0	0.00	2	10.30	10.30	-2	1,112	-0.18%
2024/04/19	33	10.25	0	0.00	10.25	33	1,106	2.98%
2024/04/18	3	10.50	0	0.00	10.55	3	1,081	0.28%
2024/04/17	0	0.00	167	10.61	10.60	-167	1,074	-15.54%	大賣/鉅額交易
2024/04/16	2	10.40	0	0.00	10.55	2	1,053	0.19%
2024/04/15	0	0.00	3	10.57	10.65	-3	1,030	-0.29%
2024/04/10	2	10.25	1	10.65	10.70	1	990	0.10%
2024/04/09	1	10.15	0	0.00	10.20	1	953	0.10%
2024/04/08	0	0.00	2	10.00	10.10	-2	948	-0.21%
2024/04/03	5	10.20	0	0.00	10.20	5	940	0.53%
2024/04/02	1	10.20	1	10.25	10.20	0	936	0.00%
2024/04/01	0	10.40	0	0.00	10.30	0	923	0.00%
2024/03/29	29	10.71	13	10.70	10.70	16	904	1.76%
2024/03/28	2	10.75	3.4	10.75	10.75	-1.4	808	-0.17%
2024/03/25	3	10.05	5	9.90	10.00	-2	733	-0.27%
2024/03/21	0	0.00	0.2	9.60	9.61	-0.2	744	-0.03%
2024/03/13	1	9.89	0	0.00	9.88	1	763	0.13%
2024/03/12	0	0.00	2.2	10.19	10.10	-2.2	765	-0.29%
2024/03/08	7	9.90	0	0.00	9.78	7	862	0.81%
2024/03/07	10	10.10	4	10.05	10.05	6	877	0.68%
2024/03/06	0	0.00	1	10.15	10.10	-1	890	-0.11%
2024/03/05	2	10.00	0	0.00	10.05	2	882	0.23%
2024/03/04	3.1	10.12	0	0.00	10.10	3.1	870	0.36%
2024/02/22	0	0.00	1	10.50	10.50	-1	854	-0.12%
2024/02/20	3	10.80	0	0.00	10.80	3	842	0.36%
2024/02/16	0	0.00	0	10.55	10.50	0	812	0.00%
2024/02/15	1	10.20	0	0.00	10.30	1	801	0.12%
2024/02/01	0	0.00	1	10.50	10.50	-1	786	-0.13%
2024/01/31	0	0.00	20	10.55	10.60	-20	784	-2.55%
2024/01/30	0	0.00	130	10.51	10.50	-130	771	-16.84%	大賣/鉅額交易
2024/01/29	0	0.00	7	10.50	10.60	-7	764	-0.92%
2024/01/24	10	10.35	0	0.00	10.35	10	733	1.36%
2024/01/18	0	0.00	102	10.45	10.40	-102	730	-13.97%	大賣/鉅額交易
2024/01/17	100	10.15	0	0.00	10.40	100	722	13.83%
2024/01/11	10	10.00	0	0.00	10.00	10	687	1.46%
2024/01/08	2	10.00	0	0.00	10.00	2	674	0.30%
2024/01/03	0	0.00	0.3	10.10	10.05	-0.3	672	-0.05%
2023/12/29	1	10.10	1	10.20	10.15	0	671	0.00%
2023/12/19	0	0.00	1	10.10	10.10	-1	653	-0.15%
2023/12/12	1	10.65	0	0.00	10.50	1	604	0.17%
2023/12/11	1	10.75	10	10.65	10.70	-9	594	-1.51%
2023/12/06	2	10.75	5	10.75	10.70	-3	585	-0.51%
2023/12/05	0	0.00	13	10.98	11.00	-13	552	-2.35%
2023/12/04	15	10.24	0	0.00	10.65	15	467	3.21%
2023/12/01	0	0.00	3	9.93	10.05	-3	422	-0.71%
2023/11/30	1	9.75	0	0.00	9.73	1	402	0.25%
2023/11/24	0	0.00	4	9.61	9.60	-4	476	-0.84%
2023/11/23	1	9.63	0	0.00	9.59	1	484	0.21%
2023/11/21	2	9.73	0	0.00	9.72	2	520	0.38%
2023/11/20	5	9.91	0	0.00	9.91	5	524	0.95%
2023/11/07	0	0.00	0.8	9.66	9.65	-0.8	555	-0.15%
2023/10/31	0	0.00	20	9.40	9.38	-20	584	-3.42%
2023/10/16	1	9.40	0	0.00	9.36	1	730	0.14%
2023/10/13	0	0.00	2	9.39	9.43	-2	797	-0.25%
2023/10/12	0	0.00	1	9.43	9.47	-1	835	-0.12%
2023/10/06	5	9.51	0	0.00	9.51	5	866	0.58%
2023/10/05	0	0.00	16	9.60	9.55	-16	898	-1.78%
2023/10/04	0	0.00	20	9.56	9.52	-20	917	-2.18%
2023/10/03	0	0.00	20	9.75	9.70	-20	921	-2.17%
2023/09/28	11	9.79	0	0.00	9.73	11	949	1.16%
2023/09/27	0.6	9.90	0	0.00	9.80	0.6	962	0.06%
2023/09/20	0	0.00	5	9.96	9.95	-5	1,017	-0.49%
2023/09/19	14	10.00	0	0.00	9.98	14	1,025	1.37%
2023/09/18	0	0.00	3	9.95	10.00	-3	1,048	-0.29%
2023/09/15	7	9.90	0	0.00	9.95	7	1,055	0.66%
2023/09/14	23	9.99	4	10.00	9.96	19	1,055	1.80%
2023/09/13	22	10.04	0	0.00	10.00	22	1,060	2.07%
2023/09/12	0	0.00	4	10.20	10.05	-4	1,071	-0.37%
2023/09/11	36	9.89	0	0.00	9.89	36	1,075	3.35%
2023/09/07	1	9.95	0	0.00	9.98	1	1,101	0.09%
2023/09/04	5	9.88	1	9.90	10.15	4	1,124	0.36%
2023/09/01	3	9.91	0	0.00	9.97	3	1,125	0.27%
2023/08/31	10	10.20	2	10.18	10.10	8	1,123	0.71%
2023/08/30	2	9.85	1.2	10.12	10.25	0.8	1,117	0.07%
2023/08/29	2	9.13	0	0.00	9.32	2	1,093	0.18%
2023/08/25	1	9.33	0	0.00	9.48	1	1,086	0.09%
2023/08/24	30	9.84	5	9.86	9.72	25	1,092	2.29%
2023/08/21	2	9.90	0	0.00	9.84	2	1,098	0.18%
2023/08/18	0	0.00	1	9.90	9.93	-1	1,101	-0.09%
2023/08/17	5	9.85	0	0.00	9.90	5	1,105	0.45%
2023/08/15	0	0.00	10	9.97	9.99	-10	1,119	-0.89%
2023/08/14	32	9.99	25	9.87	9.99	7	1,118	0.63%
2023/08/11	14	10.19	0	0.00	10.15	14	1,098	1.27%
2023/08/10	16	10.10	0	0.00	10.25	16	1,102	1.45%
2023/08/09	10	10.25	0	0.00	10.20	10	1,102	0.91%
2023/08/07	6	10.40	10	10.33	10.35	-4	1,110	-0.36%
2023/08/02	10	10.50	0	0.00	10.50	10	1,132	0.88%
2023/08/01	3	10.60	0	0.00	10.55	3	1,127	0.27%
2023/07/31	10	10.55	5	10.60	10.60	5	1,123	0.45%
2023/07/28	37	10.55	1	10.55	10.50	36	1,121	3.21%
2023/07/27	2	10.65	0	0.00	10.65	2	1,121	0.18%
2023/07/26	15	10.67	0	0.00	10.60	15	1,123	1.33%
2023/07/25	20	10.73	0	10.70	10.65	20	1,128	1.77%
2023/07/24	15	10.85	1	11.00	10.75	14	1,132	1.24%
2023/07/21	17	10.90	2	10.90	10.90	15	1,138	1.32%
2023/07/20	31	11.21	3	11.07	11.10	28	1,143	2.45%
2023/07/19	5	11.35	32	11.27	11.20	-27	1,137	-2.37%
2023/07/18	6	10.91	57	11.33	11.35	-51	1,107	-4.61%
2023/07/17	23	10.32	0	0.00	10.35	23	1,083	2.12%
2023/07/14	10	10.50	4	10.50	10.55	6	1,073	0.56%
2023/07/12	36	10.67	3	10.75	10.65	33	1,090	3.03%
2023/07/11	0	0.00	8	10.94	10.90	-8	1,073	-0.75%
2023/07/10	20	11.00	0	11.25	11.05	20	1,069	1.87%
2023/07/07	14	11.05	0	0.00	11.05	14	1,083	1.29%
2023/07/06	37	11.10	0	0.00	11.05	37	1,095	3.38%
2023/07/05	30	11.15	4	11.14	11.20	26	1,096	2.37%
2023/07/04	0	0.00	20	11.18	11.20	-20	1,095	-1.82%
2023/07/03	3	11.20	0	0.00	11.20	3	1,099	0.27%
2023/06/30	0	0.00	13	11.26	11.20	-13	1,090	-1.19%
2023/06/19	0	0.00	1	11.25	11.40	-1	1,544	-0.06%
2023/06/16	18	11.20	0	0.00	11.20	18	1,549	1.16%
2023/06/12	42	11.47	0	0.00	11.45	42	1,569	2.68%
2023/06/02	45	11.73	0	0.00	11.70	45	1,710	2.63%
2023/05/29	0	0.00	10	11.50	11.50	-10	1,718	-0.58%
2023/05/26	0	0.00	26	11.54	11.50	-26	1,761	-1.48%
2023/05/25	1	11.65	0	0.00	11.65	1	1,787	0.06%
2023/05/24	20	11.55	4	11.54	11.65	16	1,811	0.88%
2023/05/23	1	11.60	4	11.60	11.55	-3	1,840	-0.16%
2023/05/22	0	0.00	6	11.48	11.40	-6	1,885	-0.32%
2023/05/19	0	0.00	1	11.35	11.40	-1	1,927	-0.05%
2023/05/18	0	0.00	3	11.50	11.50	-3	2,045	-0.15%
2023/05/17	0	0.00	1	11.55	11.55	-1	2,169	-0.05%
2023/05/15	0	0.00	12	11.55	11.55	-12	2,259	-0.53%
2023/05/12	1	11.25	0	0.00	11.25	1	2,362	0.04%
2023/05/11	7	11.24	0	0.00	11.20	7	2,577	0.27%
2023/05/10	6	11.40	2	11.40	11.45	4	2,732	0.15%
2023/05/09	13	11.40	0	0.00	11.30	13	2,768	0.47%
2023/04/26	5	11.50	10	11.55	11.50	-5	2,916	-0.17%
2023/04/25	3	11.67	4	11.70	11.60	-1	2,911	-0.03%
2023/04/24	1	11.60	10	11.90	11.90	-9	2,908	-0.31%
2023/04/21	66	11.57	25	11.66	11.65	41	2,913	1.41%
2023/04/20	2	12.00	0	0.00	11.95	2	2,876	0.07%
2023/04/18	4	12.26	0	0.00	12.15	4	2,828	0.14%
2023/04/14	0	0.00	7	12.34	12.25	-7	2,804	-0.25%
2023/04/13	1	12.25	3	12.32	12.30	-2	2,795	-0.07%
2023/04/12	18	12.30	10	12.30	12.35	8	2,792	0.29%
2023/04/11	2	12.25	1	12.55	12.50	1	2,784	0.04%
2023/04/10	4	12.20	0	0.00	12.20	4	2,774	0.14%
2023/03/31	3	12.30	4	12.25	12.25	-1	2,838	-0.04%
2023/03/30	7	12.21	2	12.25	12.25	5	2,836	0.18%
2023/03/29	27	12.35	0	0.00	12.25	27	2,867	0.94%
2023/03/28	4	12.26	8	12.35	12.35	-4	2,878	-0.14%
2023/03/27	5	12.34	15	12.30	12.20	-10	2,868	-0.35%
2023/03/24	11	12.65	6	12.71	12.60	5	2,875	0.17%
2023/03/23	46	13.30	29.3	13.34	13.15	16.7	2,814	0.59%
2023/03/22	6	11.99	65.3	12.73	12.80	-59.3	2,590	-2.29%
2023/03/21	2	11.90	0	0.00	11.85	2	2,498	0.08%
2023/03/20	3	11.87	0	0.00	11.90	3	2,504	0.12%
2023/03/17	1	11.65	0	0.00	11.70	1	2,506	0.04%
2023/03/16	4	11.88	0	0.00	11.60	4	2,514	0.16%
2023/03/15	2	12.05	0	0.00	12.00	2	2,505	0.08%
2023/03/14	0	0.00	6	12.05	11.95	-6	2,523	-0.24%
2023/03/13	12	12.10	0	0.00	12.10	12	2,534	0.47%
2023/03/10	36	12.46	0	0.00	12.30	36	2,554	1.41%
2023/03/09	5	12.69	15	12.78	12.80	-10	2,613	-0.38%
2023/03/08	7	12.24	3	12.27	12.20	4	2,638	0.15%
2023/03/07	28	12.26	0	0.00	12.25	28	2,643	1.06%
2023/03/06	0	0.00	3	12.27	12.20	-3	2,644	-0.11%
2023/03/03	2	12.10	0	0.00	12.10	2	2,690	0.07%
2023/03/02	1	12.15	0	0.00	12.15	1	2,682	0.04%
2023/03/01	1	12.10	4	12.14	12.05	-3	2,687	-0.11%
2023/02/24	20	12.30	0	0.00	12.15	20	2,699	0.74%
2023/02/23	2	12.60	1	12.55	12.40	1	2,694	0.04%
2023/02/22	1	12.65	27	12.55	12.50	-26	2,809	-0.93%
2023/02/21	2	12.85	1	12.85	12.80	1	2,867	0.03%
2023/02/20	4	12.99	0	0.00	12.95	4	2,843	0.14%
2023/02/17	13	12.89	17	13.00	13.00	-4	2,819	-0.14%
2023/02/16	17	13.07	1	13.10	13.05	16	2,789	0.57%
2023/02/15	13	12.77	3	12.50	13.00	10	2,713	0.37%
2023/02/14	20	12.55	1	12.35	12.35	19	2,594	0.73%
2023/02/13	7	12.58	5	12.55	12.45	2	2,579	0.08%
2023/02/10	63	13.01	49	12.97	12.90	14	2,547	0.55%
2023/02/09	79	13.10	159	13.20	13.15	-80	2,452	-3.26%	大賣/
2023/02/08	20	12.44	72	12.49	12.80	-52	2,241	-2.32%
2023/02/07	1	11.85	20	11.83	12.10	-19	2,087	-0.91%
2023/02/03	15	11.97	3	12.07	11.85	12	2,067	0.58%
2023/02/02	3	12.15	5	12.06	11.90	-2	2,041	-0.10%
2023/02/01	0	0.00	1	11.45	11.50	-1	1,974	-0.05%
2023/01/31	2	11.45	6	11.35	11.40	-4	1,991	-0.20%
2023/01/17	20	11.00	0	0.00	11.10	20	2,064	0.97%
2023/01/16	40	11.08	0.2	11.00	11.10	39.8	2,070	1.92%
2023/01/13	6	11.05	0	0.00	11.05	6	2,102	0.29%
2023/01/10	3	11.35	0	0.00	11.30	3	2,178	0.14%
2023/01/09	0	0.00	2	11.35	11.35	-2	2,202	-0.09%
2023/01/06	0	0.00	2	11.45	11.35	-2	2,226	-0.09%
2022/12/29	0	0.00	1	11.25	11.30	-1	2,400	-0.04%
2022/12/27	0	0.00	4.3	11.44	11.70	-4.3	2,447	-0.17%
2022/12/23	0	0.00	2	11.20	11.25	-2	2,469	-0.08%
2022/12/21	1	11.05	0	0.00	11.00	1	2,626	0.04%
2022/12/20	3	11.15	0	0.00	11.10	3	2,662	0.11%
2022/12/15	0	0.00	2	11.60	11.55	-2	2,882	-0.07%
2022/12/14	1	11.50	0	0.00	11.60	1	2,915	0.03%
2022/12/08	0	0.00	1	11.95	11.90	-1	3,349	-0.03%
2022/12/05	3	12.55	0	0.00	12.50	3	3,725	0.08%
2022/12/02	3	12.55	5	12.70	12.60	-2	3,932	-0.05%
2022/12/01	2	12.40	2	12.60	12.55	0	4,126	0.00%
2022/11/30	1	11.95	6	12.44	12.50	-5	4,328	-0.12%
2022/11/29	5	11.80	0	0.00	11.85	5	4,403	0.11%
2022/11/28	2	11.80	0	0.00	11.80	2	4,683	0.04%
2022/11/25	1	12.00	1	11.95	11.95	0	4,905	0.00%
2022/11/22	50	11.55	0	0.00	11.40	50	6,208	0.81%
2022/11/21	0	0.00	1	11.75	11.70	-1	6,549	-0.02%
2022/11/18	6	12.19	1	12.50	12.10	5	6,624	0.08%
2022/11/17	5	11.90	17	11.75	11.90	-12	6,586	-0.18%
2022/11/15	10	11.00	0	0.00	10.95	10	6,759	0.15%
2022/11/14	3	10.92	0	0.00	11.00	3	6,979	0.04%
2022/11/11	6	11.23	0	0.00	10.85	6	7,150	0.08%
2022/11/10	4	11.28	1	11.25	11.20	3	7,202	0.04%
2022/11/04	3	11.00	0	0.00	11.25	3	7,809	0.04%
2022/11/02	0	0.00	41	11.15	11.25	-41	8,149	-0.50%
2022/10/28	1	10.65	0	0.00	10.55	1	8,390	0.01%
2022/10/26	6	10.10	0	0.00	10.20	6	8,764	0.07%
2022/10/25	5	10.35	0	0.00	10.35	5	8,893	0.06%
2022/10/24	5	11.00	0	0.00	11.00	5	8,849	0.06%
2022/10/21	42	11.05	0	0.00	11.00	42	8,847	0.47%
2022/10/20	0	0.00	5	11.30	11.45	-5	8,815	-0.06%
2022/10/19	0	0.00	5	11.75	11.50	-5	8,768	-0.06%
2022/10/18	5	11.90	17	12.05	11.90	-12	8,746	-0.14%
2022/10/17	0	0.00	6	11.35	11.80	-6	8,727	-0.07%
2022/10/14	100	12.05	7	11.91	11.95	93	8,704	1.07%
2022/10/13	24	11.55	0	0.00	11.15	24	8,696	0.28%
2022/10/12	1	12.10	0	0.00	12.25	1	8,635	0.01%
2022/10/11	1	12.30	5	12.35	12.20	-4	8,622	-0.05%
2022/10/07	0	0.00	1	13.05	13.05	-1	8,591	-0.01%
2022/10/05	1	13.10	100	13.21	13.15	-99	8,577	-1.15%
2022/10/03	1	13.05	0	0.00	13.30	1	8,535	0.01%
2022/09/30	9	13.29	32	13.38	13.40	-23	8,526	-0.27%
2022/09/29	15	12.93	4	13.15	12.80	11	8,474	0.13%
2022/09/28	12	13.06	0	0.00	12.85	12	8,432	0.14%
2022/09/26	2	14.28	1	13.50	14.00	1	8,262	0.01%
2022/09/23	3	15.50	0	0.00	14.80	3	8,161	0.04%
2022/09/22	2	15.15	74	15.22	15.25	-72	8,141	-0.88%
2022/09/21	1	14.80	0	0.00	14.80	1	8,144	0.01%
2022/09/20	6	15.25	0.6	15.15	15.25	5.4	8,232	0.07%
2022/09/19	3	14.77	0	0.00	14.80	3	8,215	0.04%
2022/09/16	5	15.36	1	15.80	15.15	4	8,181	0.05%
2022/09/15	5	16.06	5.1	15.95	15.90	-0.1	8,073	0.00%
2022/09/14	0	0.00	4	16.20	16.35	-4	7,976	-0.05%
2022/09/13	0	0.00	22	15.93	16.40	-22	7,908	-0.28%
2022/09/12	12	16.53	12	16.69	16.25	0	7,880	0.00%
2022/09/08	23	17.27	94	17.09	17.00	-71	7,745	-0.92%
2022/09/07	90	16.77	206	16.75	16.80	-116	7,540	-1.54%	大賣/鉅額交易
2022/09/06	4	15.40	234	15.95	16.60	-230	7,311	-3.15%	大賣/鉅額交易
2022/09/05	104	16.63	2	16.05	15.80	102	7,060	1.44%	大買/鉅額交易
2022/09/02	12	16.75	3	16.62	16.60	9	6,930	0.13%
2022/09/01	5	17.00	14	17.47	16.95	-9	6,696	-0.13%
2022/08/31	6	16.68	277	17.36	17.45	-271	6,600	-4.11%	大賣/鉅額交易
2022/08/30	7	17.00	189	17.13	17.20	-182	6,313	-2.88%	大賣/鉅額交易
2022/08/29	21	16.58	204	16.61	17.20	-183	5,988	-3.06%	大賣/鉅額交易
2022/08/26	0	0.00	402.3	16.04	16.25	-402.3	5,326	-7.55%	大賣/鉅額交易
2022/08/25	4	14.54	10	14.90	14.80	-6	4,993	-0.12%
2022/08/24	0	0.00	78	14.45	14.60	-78	4,947	-1.58%
2022/08/23	16	14.31	35	14.42	14.20	-19	4,916	-0.39%
2022/08/22	3	14.80	53	15.02	14.75	-50	4,790	-1.04%
2022/08/19	10	14.71	68	14.72	14.90	-58	4,676	-1.24%
2022/08/18	16	14.89	99	14.91	15.00	-83	4,443	-1.87%
2022/08/17	41	14.43	6	14.62	14.50	35	4,260	0.82%
2022/08/16	53	14.67	16	14.88	14.65	37	4,171	0.89%
2022/08/15	26	14.52	76	14.25	14.90	-50	4,008	-1.25%
2022/08/12	5	13.95	214	13.72	13.70	-209	3,798	-5.50%	大賣/鉅額交易
2022/08/11	1	14.15	121	14.26	14.10	-120	3,670	-3.27%	大賣/鉅額交易
2022/08/10	15.1	14.09	98	14.28	14.15	-82.9	3,530	-2.35%
2022/08/09	21.1	14.04	32.8	14.36	14.45	-11.7	3,371	-0.35%
2022/08/08	10	13.50	106	13.42	13.95	-96	3,180	-3.02%	大賣/
2022/08/05	5	12.85	11	12.85	12.95	-6	3,009	-0.20%
2022/08/04	2	12.18	12	12.78	12.85	-10	2,998	-0.33%
2022/08/03	8	13.22	10	13.10	13.30	-2	2,932	-0.07%
2022/08/02	21	13.50	295	13.60	13.85	-274	2,852	-9.61%	大賣/鉅額交易
2022/08/01	7	12.54	88	12.89	12.90	-81	2,590	-3.13%
2022/07/26	6	11.51	0	0.00	11.50	6	2,660	0.23%
2022/07/20	114	12.07	1	11.95	11.90	113	2,793	4.05%	大買/鉅額交易
2022/07/19	1	11.45	0	0.00	12.20	1	2,818	0.04%
2022/07/18	1	11.50	0	0.00	11.55	1	2,802	0.04%
2022/07/14	3	11.27	0	0.00	11.35	3	2,812	0.11%
2022/07/13	0	0.00	14	11.20	11.15	-14	2,822	-0.50%
2022/07/12	5	11.16	0	0.00	11.10	5	2,841	0.18%
2022/07/11	1	11.40	3	11.37	11.45	-2	2,864	-0.07%
2022/07/08	0	0.00	1	11.55	11.55	-1	2,897	-0.03%
2022/07/07	1	11.15	0	0.00	11.60	1	2,906	0.03%
2022/07/06	3	11.63	1	11.35	11.40	2	2,949	0.07%
2022/07/05	2	11.75	1	12.15	11.85	1	3,019	0.03%
2022/07/04	5	11.78	1	12.10	11.75	4	3,038	0.13%
2022/07/01	23	12.35	1	12.60	12.00	22	3,147	0.70%
2022/06/30	37	12.61	11	13.15	12.50	26	3,130	0.83%
2022/06/29	2	13.40	12	13.42	13.50	-10	3,100	-0.32%
2022/06/28	1	13.20	18	13.47	13.75	-17	3,060	-0.56%
2022/06/27	7	13.14	1	13.10	13.00	6	3,001	0.20%
2022/06/24	16	12.99	12	13.47	13.10	4	2,980	0.13%
2022/06/23	2	13.15	2	13.35	13.00	0	2,953	0.00%
2022/06/22	6	13.03	1	12.95	13.20	5	2,954	0.17%
2022/06/21	2	13.15	0	0.00	13.00	2	3,000	0.07%
2022/06/20	0	0.00	16	13.49	12.90	-16	3,027	-0.53%
2022/06/17	2	12.20	37	13.13	13.60	-35	2,990	-1.17%
2022/06/16	33	12.62	5	12.85	12.40	28	2,958	0.95%
2022/06/15	3	13.17	3	12.82	12.85	0	2,999	0.00%
2022/06/14	78	12.91	3	12.80	13.05	75	3,091	2.43%
2022/06/13	77	13.46	10	13.45	13.40	67	3,120	2.15%
2022/06/10	17	13.74	3	13.78	13.90	14	3,200	0.44%
2022/06/09	3	13.58	16	13.42	13.95	-13	3,191	-0.41%
2022/06/08	3	12.75	3	12.82	12.75	0	3,157	0.00%
2022/06/07	19	12.61	1	12.60	12.60	18	3,246	0.55%
2022/06/06	54	12.47	12	12.58	12.45	42	3,317	1.27%
2022/06/02	27	12.16	10	12.05	12.30	17	3,477	0.49%
2022/06/01	80	12.30	3	12.40	12.25	77	3,679	2.09%
2022/05/31	10	12.30	13	11.87	12.30	-3	3,870	-0.08%
2022/05/30	66	11.15	0	0.00	11.20	66	4,206	1.57%
2022/05/27	40	10.90	0	0.00	11.10	40	4,689	0.85%
2022/05/26	110	11.18	0	0.00	11.05	110	5,023	2.19%	大買/鉅額交易
2022/05/25	26	11.29	0	0.00	11.25	26	5,260	0.49%
2022/05/24	60	11.22	1	11.20	11.15	59	5,613	1.05%
2022/05/23	5	11.42	0	0.00	11.35	5	5,766	0.09%
2022/05/20	15	11.67	0	0.00	11.65	15	5,908	0.25%
2022/05/19	0	0.00	12	11.63	11.95	-12	6,117	-0.20%
2022/05/18	0	0.00	1	11.85	12.00	-1	6,303	-0.02%
2022/05/17	1	11.70	0	0.00	11.70	1	6,623	0.02%
2022/05/16	0	0.00	10	12.00	11.60	-10	6,699	-0.15%
2022/05/12	6	11.68	60	11.78	11.50	-54	6,892	-0.78%
2022/05/11	61	11.50	6	11.45	11.50	55	6,997	0.79%
2022/05/10	1	11.65	0	0.00	11.95	1	7,160	0.01%
2022/05/06	2	12.35	0	0.00	12.45	2	7,732	0.03%
2022/05/05	2	12.55	2	12.75	12.75	0	7,768	0.00%
2022/05/04	2	12.55	1	12.55	12.55	1	7,691	0.01%
2022/04/29	23	11.92	3	11.85	12.00	20	7,814	0.26%
2022/04/27	63	10.01	0	0.00	10.40	63	8,077	0.78%
2022/04/26	2	10.70	0	0.00	10.70	2	8,614	0.02%
2022/04/25	6	11.28	0	0.00	10.90	6	8,651	0.07%
2022/04/22	0	0.00	1	12.15	11.95	-1	8,701	-0.01%
2022/04/21	1	12.15	0	0.00	12.00	1	8,755	0.01%
2022/04/20	8	12.24	0	0.00	12.20	8	8,748	0.09%
2022/04/19	10	12.32	0	0.00	12.40	10	8,773	0.11%
2022/04/18	0	0.00	5	12.15	12.30	-5	8,919	-0.06%
2022/04/15	5	12.05	1	12.10	12.10	4	8,911	0.04%
2022/04/14	10	12.37	0	0.00	12.30	10	8,878	0.11%
2022/04/13	15	12.72	5	12.70	12.80	10	8,835	0.11%
2022/04/12	2	12.80	0	0.00	12.50	2	8,817	0.02%
2022/04/11	0	0.00	29	12.16	12.25	-29	8,772	-0.33%
2022/04/07	7	12.80	12	13.99	12.90	-5	8,666	-0.06%
2022/04/06	16	14.00	4	14.05	14.00	12	8,560	0.14%
2022/04/01	9	14.20	0	0.00	14.30	9	8,540	0.11%
2022/03/31	10	14.48	0	0.00	14.30	10	8,516	0.12%
2022/03/30	0	0.00	17	14.77	14.85	-17	8,489	-0.20%
2022/03/29	10	14.23	13	14.25	14.20	-3	8,433	-0.04%
2022/03/28	42	14.35	11	14.62	14.20	31	8,437	0.37%
2022/03/25	7	14.84	6	14.98	14.80	1	8,375	0.01%
2022/03/24	0	0.00	2	15.05	14.90	-2	8,324	-0.02%
2022/03/23	4	15.25	0	0.00	15.25	4	8,274	0.05%
2022/03/22	4	15.59	4	15.45	15.40	0	8,258	0.00%
2022/03/21	7	15.78	19	15.92	15.75	-12	8,275	-0.15%
2022/03/18	4	15.48	48	15.55	15.55	-44	8,372	-0.53%
2022/03/17	10	15.80	17	15.32	15.85	-7	8,393	-0.08%
2022/03/16	1	14.95	0	0.00	14.95	1	8,333	0.01%
2022/03/15	3	14.65	22	14.85	14.65	-19	8,255	-0.23%
2022/03/14	2	15.30	0	0.00	15.30	2	8,129	0.02%
2022/03/11	16	15.58	33	15.44	15.40	-17	8,076	-0.21%
2022/03/10	75	16.47	29	16.31	16.05	46	7,965	0.58%
2022/03/09	27	15.99	50	16.08	16.00	-23	7,839	-0.29%
2022/03/08	24	16.17	9	16.08	15.85	15	7,714	0.19%
2022/03/07	58	16.20	10	15.58	16.45	48	7,518	0.64%
2022/03/04	12	16.01	123	16.28	16.00	-111	7,279	-1.52%	大賣/鉅額交易
2022/03/03	15	17.18	25	17.21	16.85	-10	7,016	-0.14%
2022/03/02	47	17.11	21	17.26	17.70	26	6,610	0.39%
2022/03/01	26	15.74	81	16.26	16.60	-55	6,129	-0.90%
2022/02/25	21	15.17	43	15.17	15.10	-22	5,770	-0.38%
2022/02/24	29	14.50	122	14.74	14.70	-93	5,519	-1.68%	大賣/
2022/02/23	3	14.10	69	14.11	14.30	-66	5,160	-1.28%
2022/02/22	1	13.20	24	13.41	13.50	-23	4,991	-0.46%
2022/02/21	2	14.15	30	14.17	13.90	-28	4,839	-0.58%
2022/02/18	15	13.53	14	13.66	14.20	1	4,611	0.02%
2022/02/17	23	13.74	112	13.79	13.85	-89	4,416	-2.02%	大賣/
2022/02/16	33	12.92	1	12.70	12.65	32	4,087	0.78%
2022/02/15	4	12.86	7	12.95	12.75	-3	4,011	-0.07%
2022/02/14	2	12.80	33	12.89	12.75	-31	3,921	-0.79%
2022/02/11	35	13.55	1	13.90	13.45	34	3,823	0.89%
2022/02/10	0	0.00	94	13.37	13.35	-94	3,699	-2.54%
2022/02/09	18	13.82	123.4	13.41	14.00	-105.4	3,520	-2.99%	大賣/鉅額交易
2022/02/08	13	13.28	231.3	13.33	13.35	-218.3	3,246	-6.72%	大賣/鉅額交易
2022/02/07	0	0.00	13.2	12.15	12.15	-13.2	2,916	-0.45%
2022/01/26	6	11.30	0	0.00	11.05	6	2,881	0.21%
2022/01/25	36	11.41	0	0.00	11.10	36	2,843	1.27%
2022/01/24	3	11.70	0	0.00	12.05	3	2,752	0.11%
2022/01/21	1	12.50	21	12.42	12.00	-20	2,619	-0.76%
2022/01/20	13	12.87	43	13.23	13.30	-30	2,502	-1.20%
2022/01/19	147	13.49	133	13.47	14.00	14	2,277	0.61%	大買/大賣/
2022/01/18	0	0.00	106	12.80	12.80	-106	1,694	-6.26%	大賣/鉅額交易
2022/01/17	0	0.00	507	11.65	11.65	-507	1,630	-31.09%	大賣/鉅額交易
2022/01/14	0	0.00	42	10.38	10.60	-42	1,523	-2.76%
2022/01/13	30	9.76	0	0.00	9.76	30	1,440	2.08%
2022/01/12	15	9.87	2	10.15	9.88	13	1,426	0.91%
2022/01/11	22	10.77	87	10.68	10.35	-65	1,372	-4.73%
2022/01/10	0	0.00	3	9.95	9.95	-3	1,203	-0.25%
2022/01/07	20	9.71	0	0.00	9.74	20	1,174	1.70%
2022/01/04	20	9.83	10	9.70	9.92	10	1,147	0.87%
2022/01/03	10	9.75	0	0.00	9.70	10	1,134	0.88%
2021/12/29	5	10.00	38	10.11	9.97	-33	1,115	-2.96%
2021/12/28	1	9.93	0	0.00	9.91	1	1,087	0.09%
2021/12/27	31	9.86	0	0.00	9.81	31	1,079	2.87%
2021/12/24	105	9.87	75	9.89	9.86	30	1,077	2.79%	大買/
2021/12/23	53	9.89	26	9.85	9.94	27	1,065	2.53%
2021/12/22	51	9.63	20	10.00	10.05	31	1,041	2.98%
2021/12/21	20	9.33	0	0.00	9.25	20	1,004	1.99%
2021/12/20	25	9.25	2	9.23	9.19	23	997	2.31%
2021/12/17	61	9.74	6	9.86	9.39	55	981	5.60%
2021/12/16	36	10.01	8	9.92	9.78	28	951	2.94%
2021/12/15	26	9.87	13	9.86	9.85	13	918	1.41%
2021/12/14	132	10.47	36	10.61	10.50	96	845	11.35%	大買/
2021/12/13	40	10.01	64	10.22	10.25	-24	666	-3.60%
2021/12/10	82	9.24	0	0.00	9.34	82	570	14.37%
2021/12/08	1	8.73	0	0.00	8.66	1	536	0.19%
2021/12/07	6	8.74	0	0.00	8.73	6	532	1.13%
2021/12/06	3	8.43	0	0.00	8.40	3	527	0.57%
2021/12/03	0	0.00	10	8.35	8.34	-10	533	-1.88%
2021/11/30	0	0.00	3	8.49	8.42	-3	541	-0.55%
2021/11/29	13	8.32	1	8.26	8.32	12	541	2.22%
2021/11/25	100	8.49	20	8.49	8.76	80	528	15.15%
2021/11/24	15	8.42	0	0.00	8.42	15	514	2.92%
2021/11/23	33	8.41	0	0.00	8.41	33	515	6.40%
2021/11/19	1	8.45	0	0.00	8.49	1	510	0.20%
2021/11/18	6	8.44	1	8.47	8.44	5	511	0.98%
2021/11/16	1	8.46	0	0.00	8.45	1	520	0.19%
2021/11/12	10	8.94	0	0.00	8.77	10	527	1.90%
2021/11/09	0	0.00	2	8.48	8.50	-2	517	-0.39%
2021/11/05	0	0.00	3	8.88	8.77	-3	512	-0.59%
2021/11/04	1	9.08	0	0.00	9.05	1	507	0.20%
2021/11/03	2	8.40	113	8.83	8.85	-111	467	-23.73%	大賣/鉅額交易
2021/11/02	0	0.00	3	8.15	8.05	-3	437	-0.69%
2021/10/27	0	0.00	0	7.53	7.46	0	386	0.00%
2021/10/07	0	0.00	5	7.38	7.42	-5	594	-0.84%
2021/10/04	10	7.50	0	0.00	7.40	10	614	1.63%
2021/09/24	3	7.81	0	0.00	7.90	3	645	0.46%
2021/09/17	10	7.70	0	0.00	7.77	10	668	1.50%
2021/09/14	4	8.00	1	8.00	8.00	3	703	0.43%
2021/09/13	0	0.00	9	8.21	8.19	-9	717	-1.25%
2021/09/08	0	0.00	5	7.62	7.51	-5	726	-0.69%
2021/09/07	10	7.58	2	7.59	7.62	8	732	1.09%
2021/09/06	16	7.81	5	7.94	7.78	11	734	1.50%
2021/09/03	3	8.00	0	0.00	8.00	3	742	0.40%
2021/09/02	0	0.00	4	8.08	7.93	-4	747	-0.54%
2021/08/27	0.1	7.98	0	0.00	7.99	0.1	768	0.02%
2021/08/25	0	0.00	5	8.00	7.96	-5	782	-0.64%
2021/08/24	3	7.95	3	8.05	7.89	0	792	0.00%
2021/08/20	21	7.79	0	0.00	7.70	21	822	2.55%
2021/08/19	16	7.96	11	8.06	7.94	5	820	0.61%
2021/08/17	3	8.10	3	8.34	8.10	0	826	0.00%
2021/08/16	5	8.47	0	0.00	8.47	5	823	0.61%
2021/08/13	21	8.88	0	0.00	8.88	21	841	2.50%
2021/08/12	0	0.00	3	8.91	8.94	-3	849	-0.35%
2021/08/11	1	8.89	0	0.00	8.87	1	868	0.12%
2021/08/09	1	9.08	0	0.00	9.14	1	918	0.11%
2021/08/06	1	9.14	0	0.00	9.12	1	969	0.10%
2021/08/04	0	0.00	0	9.27	9.34	0	1,114	0.00%
2021/08/03	0	0.00	4	9.30	9.24	-4	1,209	-0.33%
2021/08/02	1	9.15	0	0.00	9.21	1	1,230	0.08%
2021/07/28	6	9.31	0	0.00	9.21	6	1,348	0.45%
2021/07/26	0	0.00	101	9.72	9.77	-101	1,501	-6.73%	大賣/鉅額交易
2021/07/23	1	9.62	69	9.68	9.63	-68	1,599	-4.25%
2021/07/22	1	9.47	11	9.69	9.47	-10	1,662	-0.60%
2021/07/21	3	9.52	0	0.00	9.36	3	1,858	0.16%
2021/07/20	1	9.60	60	9.65	9.60	-59	1,936	-3.05%
2021/07/19	6	9.87	60	10.00	9.97	-54	2,007	-2.69%
2021/07/16	0	0.00	137.2	9.62	9.76	-137.2	2,362	-5.81%	大賣/鉅額交易
2021/07/15	0	0.00	99	9.09	9.15	-99	2,819	-3.51%
2021/07/14	0	0.00	5	9.05	8.96	-5	3,296	-0.15%
2021/07/09	0	0.00	85	9.30	9.32	-85	3,446	-2.47%
2021/07/01	0	0.00	11	9.47	9.24	-11	3,833	-0.29%
2021/06/29	0	0.00	75	9.48	9.28	-75	3,880	-1.93%
2021/06/28	0	0.00	16	9.48	9.42	-16	3,910	-0.41%
2021/06/25	49	9.79	200	9.54	9.41	-151	3,918	-3.85%	大賣/鉅額交易
2021/06/24	0	0.00	5	9.40	9.60	-5	3,931	-0.13%
2021/06/23	0	0.00	5	9.30	9.24	-5	3,968	-0.13%
2021/06/22	10	9.18	0	0.00	9.06	10	3,996	0.25%
2021/06/18	0	0.00	2.1	9.59	9.59	-2.1	4,145	-0.05%
2021/06/17	3	9.62	0	0.00	9.76	3	4,300	0.07%
2021/06/16	0	0.00	3	9.90	9.73	-3	4,317	-0.07%
2021/06/15	1	10.00	0	0.00	9.99	1	4,330	0.02%
2021/06/11	6	10.04	1.3	10.15	9.96	4.7	4,342	0.11%
2021/06/09	1	10.00	4	10.06	10.05	-3	4,414	-0.07%
2021/06/08	0	0.00	5	10.20	10.10	-5	4,445	-0.11%
2021/06/07	12	10.01	0	0.00	10.10	12	4,477	0.27%
2021/06/04	3	10.20	7	10.40	10.25	-4	4,491	-0.09%
2021/06/03	50	10.49	65	10.55	10.45	-15	4,531	-0.33%
2021/06/02	0	0.00	3	10.60	10.40	-3	4,558	-0.07%
2021/05/31	4	10.43	0	0.00	10.40	4	4,632	0.09%
2021/05/28	2	10.45	10	10.42	10.45	-8	4,655	-0.17%
2021/05/27	3	10.10	3	10.20	10.15	0	4,710	0.00%
2021/05/26	0	0.00	14	10.10	10.05	-14	4,765	-0.29%
2021/05/25	5	10.10	114	10.09	10.10	-109	4,866	-2.24%	大賣/鉅額交易
2021/05/24	0	0.00	33	10.05	10.05	-33	5,039	-0.65%
2021/05/21	25	10.11	70	10.00	10.00	-45	5,276	-0.85%
2021/05/20	0	0.00	32	9.90	9.85	-32	5,471	-0.58%
2021/05/19	13	9.84	21	10.00	10.00	-8	5,499	-0.15%
2021/05/18	0	0.00	7	9.76	9.76	-7	5,542	-0.13%
2021/05/17	10	8.89	0	0.00	8.88	10	5,594	0.18%
2021/05/14	22	10.04	27	9.99	9.86	-5	5,665	-0.09%
2021/05/13	16	9.86	6	9.60	10.00	10	5,755	0.17%
2021/05/12	9	9.72	181	9.72	9.60	-172	5,861	-2.93%	大賣/鉅額交易
2021/05/11	26	10.89	0	0.00	10.65	26	5,973	0.44%
2021/05/10	19	11.80	29	11.82	11.75	-10	6,094	-0.16%
2021/05/07	13	11.66	14	11.81	11.90	-1	6,472	-0.02%
2021/05/06	14	11.74	13	11.40	11.35	1	6,543	0.02%
2021/05/05	11	11.64	1	11.75	11.55	10	6,512	0.15%
2021/05/04	3	11.85	0	0.00	11.25	3	6,472	0.05%
2021/05/03	49	12.22	8	12.43	11.75	41	6,408	0.64%
2021/04/29	29	12.96	51	12.70	12.60	-22	6,332	-0.35%
2021/04/28	41	13.00	26	12.86	12.80	15	6,258	0.24%
2021/04/27	27	13.11	19	13.04	13.05	8	6,271	0.13%
2021/04/26	1	13.25	24	13.36	13.25	-23	6,267	-0.37%
2021/04/23	25	13.50	2	13.45	13.45	23	6,231	0.37%
2021/04/22	46	14.12	67	14.76	13.25	-21	6,150	-0.34%
2021/04/21	21	13.87	433	14.48	14.60	-412	5,755	-7.16%	大賣/鉅額交易
2021/04/20	14	13.10	482	13.05	13.35	-468	5,255	-8.90%	大賣/鉅額交易
2021/04/19	30	12.17	36	12.22	12.15	-6	4,774	-0.13%
2021/04/16	8	12.13	61	12.22	12.10	-53	4,751	-1.12%
2021/04/15	23	12.38	28	12.23	12.20	-5	4,742	-0.11%
2021/04/14	7	12.11	8	12.15	12.05	-1	4,631	-0.02%
2021/04/13	25	12.61	32	12.23	12.05	-7	4,564	-0.15%
2021/04/12	30	12.54	69	12.64	12.65	-39	4,509	-0.86%
2021/04/09	30	12.38	36	12.21	12.20	-6	4,409	-0.14%
2021/04/08	30	12.20	77	12.22	12.20	-47	4,337	-1.08%
2021/04/07	24	11.99	21	11.93	12.05	3	4,298	0.07%
2021/04/01	8	11.85	2	11.90	11.75	6	4,287	0.14%
2021/03/31	8	11.68	0	0.00	12.15	8	4,257	0.19%
2021/03/30	15	11.73	1	11.80	11.80	14	4,224	0.33%
2021/03/29	10	11.84	10	11.85	11.85	0	4,224	0.00%
2021/03/26	60	11.72	45	11.70	11.65	15	4,220	0.36%
2021/03/25	4	11.88	5	12.03	11.80	-1	4,193	-0.02%
2021/03/24	39	12.14	15	12.17	12.25	24	4,167	0.58%
2021/03/23	95	12.91	50	12.64	12.25	45	4,145	1.09%
2021/03/22	78	12.47	67	12.72	12.90	11	4,021	0.27%
2021/03/19	4	11.73	0	0.00	11.75	4	3,886	0.10%
2021/03/18	15	11.74	32	11.78	11.70	-17	3,887	-0.44%
2021/03/17	0	0.00	4	11.75	11.55	-4	3,904	-0.10%
2021/03/16	0.4	11.65	0	0.00	11.70	0.4	3,946	0.01%
2021/03/15	2	11.90	3	11.95	11.90	-1	3,962	-0.03%
2021/03/12	23	11.62	27	11.57	11.50	-4	3,954	-0.10%
2021/03/11	20	11.35	25	11.40	11.60	-5	4,040	-0.12%
2021/03/10	2	11.00	9	11.18	11.00	-7	4,197	-0.17%
2021/03/09	171	10.90	1	10.90	10.90	170	4,723	3.60%	大買/鉅額交易
2021/03/08	32	11.63	31	11.33	11.20	1	4,725	0.02%
2021/03/04	212	11.72	11	11.82	11.60	201	4,823	4.17%	大買/鉅額交易
2021/03/03	26	12.02	20	12.10	12.05	6	4,817	0.12%
2021/03/02	28	12.17	18	12.40	12.20	10	4,844	0.21%
2021/02/26	17	11.98	11	11.99	12.05	6	4,769	0.13%
2021/02/25	83	12.70	78	12.41	12.25	5	4,717	0.11%
2021/02/24	41	12.67	43	12.78	12.70	-2	4,606	-0.04%
2021/02/23	11	12.45	171.3	12.78	12.70	-160.3	4,424	-3.62%	大賣/鉅額交易
2021/02/22	2	12.00	1,230	12.05	12.10	-1,228	4,189	-29.31%	大賣/鉅額交易
2021/02/19	12	10.83	15	10.87	11.00	-3	3,972	-0.08%
2021/02/18	41	11.01	42	10.93	11.10	-1	3,947	-0.03%
2021/02/17	52	10.51	20	10.98	11.15	32	3,896	0.82%
2021/02/05	43	11.16	2	11.35	10.80	41	3,823	1.07%
2021/02/04	41	11.20	19	11.51	11.45	22	3,720	0.59%
2021/02/03	58	11.19	30	11.10	11.20	28	3,592	0.78%
2021/02/02	103	10.93	150	11.17	11.20	-47	3,426	-1.37%	大買/大賣/
2021/02/01	63	10.21	109	10.45	10.85	-46	3,237	-1.42%	大賣/
2021/01/29	18	10.76	1,276	10.76	11.10	-1,258	3,025	-41.58%	大賣/鉅額交易
2021/01/28	10	9.83	145	9.27	10.10	-135	2,630	-5.13%	大賣/鉅額交易
2021/01/27	2	9.43	123	9.27	9.35	-121	2,544	-4.75%	大賣/鉅額交易
2021/01/26	0	0.00	18	9.36	9.14	-18	2,546	-0.71%
2021/01/25	0	0.00	10	8.99	9.10	-10	2,536	-0.39%
2021/01/21	11	9.32	2	9.43	9.00	9	2,520	0.36%
2021/01/20	20	9.74	20	9.56	9.45	0	2,496	0.00%
2021/01/19	44	10.28	72	10.38	10.50	-28	2,439	-1.15%
2021/01/18	0	0.00	11	8.72	9.58	-11	2,320	-0.47%
2021/01/15	2	8.85	4	8.80	8.71	-2	2,297	-0.09%
2021/01/12	2	9.05	0	0.00	8.90	2	2,277	0.09%
2021/01/08	2	9.00	3	8.89	8.89	-1	2,306	-0.04%
2021/01/07	2	9.00	1	9.09	9.00	1	2,286	0.04%
2021/01/06	10.2	9.20	0	0.00	9.10	10.2	2,274	0.45%
2021/01/05	3	9.26	4	9.35	9.22	-1	2,268	-0.04%
2020/12/31	1	9.55	0	0.00	9.47	1	2,257	0.04%
2020/12/29	2	9.40	3	9.60	9.61	-1	2,241	-0.04%
2020/12/28	4	9.32	0	0.00	9.33	4	2,207	0.18%
2020/12/24	0	0.00	1	9.30	9.20	-1	2,188	-0.05%
2020/12/22	4	9.17	0	0.00	9.04	4	2,195	0.18%
2020/12/21	10	9.20	0	0.00	9.16	10	2,189	0.46%
2020/12/18	2	9.38	1	9.50	9.26	1	2,181	0.05%
2020/12/17	4	9.48	0	0.00	9.40	4	2,169	0.18%
2020/12/15	2	9.84	0	0.00	9.62	2	2,155	0.09%
2020/12/11	12	9.30	0	0.00	9.28	12	2,194	0.55%
2020/12/10	6	9.56	1	9.45	9.48	5	2,164	0.23%
2020/12/07	10	9.16	37	9.17	9.10	-27	2,060	-1.31%
2020/12/04	54	9.99	17	10.00	9.95	37	1,960	1.89%
2020/12/03	87	12.09	36	12.09	11.05	51	1,779	2.87%
2020/12/02	2	11.85	64	11.85	11.85	-62	1,247	-4.97%
2020/12/01	0	0.00	11	10.80	10.80	-11	1,217	-0.90%
2020/11/30	0	0.00	194.4	9.84	9.84	-194.4	1,188	-16.36%	大賣/鉅額交易
2020/11/27	0	0.00	25	8.97	8.95	-25	1,104	-2.26%
2020/11/26	5	8.88	22	8.81	8.85	-17	1,088	-1.56%
2020/11/24	2	8.33	2	8.27	8.23	0	1,146	0.00%
2020/11/23	0	0.00	5	8.36	8.35	-5	1,151	-0.43%
2020/11/18	2	8.15	0	0.00	8.18	2	1,186	0.17%
2020/11/17	3	8.31	0	0.00	8.15	3	1,187	0.25%
2020/11/16	6	8.34	0	0.00	8.38	6	1,218	0.49%
2020/11/13	0	0.00	9	8.33	8.43	-9	1,234	-0.73%
2020/11/12	2	8.44	0	0.00	8.41	2	1,255	0.16%
2020/11/11	0	0.00	70	8.60	8.58	-70	1,304	-5.37%
2020/11/10	0	0.00	1	8.74	8.78	-1	1,374	-0.07%
2020/11/09	0	0.00	8	8.70	8.76	-8	1,378	-0.58%
2020/11/06	9	8.67	10	8.65	8.60	-1	1,369	-0.07%
2020/11/05	0	0.00	170	8.60	8.52	-170	1,381	-12.30%	大賣/鉅額交易
2020/11/04	10	8.61	424	8.61	8.60	-414	1,386	-29.86%	大賣/鉅額交易
2020/11/03	0	0.00	487	8.71	8.60	-487	1,385	-35.15%	大賣/鉅額交易
2020/11/02	10	8.50	15	8.55	8.51	-5	1,372	-0.36%
2020/10/30	14	8.52	0	0.00	8.51	14	1,378	1.02%
2020/10/29	0	0.00	5	8.55	8.54	-5	1,381	-0.36%
2020/10/28	0	0.00	11	8.91	8.80	-11	1,384	-0.79%
2020/10/27	0	0.00	2	8.95	8.93	-2	1,422	-0.14%
2020/10/26	10	9.22	24	8.71	9.28	-14	1,431	-0.98%
2020/10/23	0	0.00	17	8.61	8.72	-17	1,366	-1.24%
2020/10/21	0	0.00	1	8.22	8.25	-1	1,360	-0.07%
2020/10/20	0	0.00	1	8.20	8.20	-1	1,414	-0.07%
2020/10/19	41	8.50	5	8.48	8.31	36	1,439	2.50%
2020/10/14	2	7.88	0	0.00	7.90	2	1,576	0.13%
2020/09/25	20	8.06	0	0.00	8.10	20	2,295	0.87%
2020/09/21	0	0.00	2	9.00	8.91	-2	2,324	-0.09%
2020/09/17	7	8.99	3	9.06	8.97	4	2,315	0.17%
2020/09/16	4	9.09	13	9.18	9.12	-9	2,301	-0.39%
2020/09/11	45	8.66	0	0.00	8.69	45	2,249	2.00%
2020/09/10	90	8.83	0	0.00	8.70	90	2,264	3.97%
2020/09/09	30	8.87	0	0.00	8.99	30	2,279	1.32%
2020/09/03	4	9.21	0	0.00	9.00	4	2,222	0.18%
2020/09/01	5	9.01	0	0.00	9.04	5	2,164	0.23%
2020/08/31	0	0.00	10	9.15	9.22	-10	2,131	-0.47%
2020/08/27	0	0.00	15	8.77	8.68	-15	2,010	-0.75%
2020/08/26	3	8.93	0	0.00	8.85	3	1,997	0.15%
2020/08/25	0	0.00	6	8.69	8.84	-6	1,968	-0.30%
2020/08/21	4	8.49	2	8.55	8.52	2	1,944	0.10%
2020/08/19	4	8.61	10	8.70	9.00	-6	1,902	-0.32%
2020/08/17	22	9.04	2	9.11	8.98	20	1,850	1.08%
2020/08/14	0	0.00	31	9.04	9.11	-31	1,796	-1.73%
2020/08/11	13	8.45	0	0.00	8.33	13	1,696	0.77%
2020/08/07	4	8.43	0	0.00	8.42	4	1,676	0.24%
2020/08/06	7	8.54	0	0.00	8.60	7	1,669	0.42%
2020/08/05	2	8.55	0	0.00	8.48	2	1,670	0.12%
2020/08/04	0	0.00	1	8.76	8.78	-1	1,665	-0.06%
2020/08/03	5	8.74	0	0.00	8.73	5	1,666	0.30%
2020/07/31	1	8.80	4	9.00	8.92	-3	1,654	-0.18%
2020/07/30	0	0.00	16	8.54	8.88	-16	1,612	-0.99%
2020/07/29	2	8.06	11	8.10	8.08	-9	1,578	-0.57%
2020/07/28	6	7.68	0	0.00	7.64	6	1,562	0.38%
2020/07/27	0	0.00	2	7.85	7.75	-2	1,556	-0.13%
2020/07/24	6	7.94	1	8.18	7.83	5	1,542	0.32%
2020/07/23	2	8.45	2	8.41	8.27	0	1,486	0.00%
2020/07/22	7	8.71	0	0.00	8.57	7	1,457	0.48%
2020/07/21	5	8.70	0	0.00	8.67	5	1,428	0.35%
2020/07/20	30	8.86	0	0.00	9.18	30	1,355	2.21%
2020/07/17	0	0.00	1	9.85	8.81	-1	1,271	-0.08%
2020/07/16	0	0.00	5	9.84	9.78	-5	1,161	-0.43%
2020/07/15	7	9.88	12	9.67	10.00	-5	1,094	-0.46%
2020/07/14	0	0.00	77	9.77	10.00	-77	963	-7.99%
2020/07/13	1	9.16	32	9.32	9.26	-31	798	-3.88%
2020/07/10	2	8.75	41	8.93	8.80	-39	668	-5.83%
2020/07/09	0	0.00	6	8.19	8.16	-6	565	-1.06%
2020/07/06	6	7.98	0	0.00	8.03	6	544	1.10%
2020/07/03	5	8.15	0	0.00	8.15	5	532	0.94%
2020/07/02	0	0.00	18	8.24	8.26	-18	508	-3.54%
2020/07/01	0	0.00	3	8.14	8.08	-3	467	-0.64%
2020/06/30	0	0.00	3	7.70	7.67	-3	448	-0.67%
2020/06/29	3	7.66	0	0.00	7.75	3	447	0.67%
2020/06/24	3	7.88	0	0.00	7.81	3	442	0.68%
2020/06/22	12	8.03	10	8.15	8.03	2	435	0.46%
2020/06/19	0	0.00	30	8.08	8.04	-30	436	-6.87%
2020/06/18	0	0.00	10	8.00	8.25	-10	429	-2.33%
2020/06/17	0	0.00	5	7.87	7.89	-5	405	-1.23%
2020/06/16	0	0.00	20	7.87	7.87	-20	376	-5.31%
2020/06/08	0	0.00	5	7.17	7.19	-5	479	-1.04%
2020/06/02	0	0.00	10	7.40	7.37	-10	502	-1.99%
2020/06/01	0	0.00	5	7.30	7.35	-5	500	-1.00%
2020/05/28	0	0.00	20	7.24	7.20	-20	504	-3.96%
2020/05/27	0	0.00	12	7.19	7.20	-12	505	-2.37%
2020/05/26	94	7.06	0	0.00	7.07	94	503	18.66%
2020/05/21	1	6.95	1	7.09	7.05	0	500	0.00%
2020/05/15	18	6.98	1	6.98	6.98	17	496	3.42%
2020/05/14	8	7.15	0	0.00	7.06	8	495	1.61%
2020/05/13	0	0.00	0.3	7.10	7.27	-0.3	495	-0.07%
2020/05/12	183	7.15	15	7.15	7.35	168	506	33.15%	大買/鉅額交易
2020/05/08	169	7.08	2	7.08	7.00	167	501	33.28%	大買/鉅額交易
2020/05/07	0	0.00	2	7.08	7.08	-2	543	-0.37%
2020/05/06	100	7.11	30	7.05	7.08	70	552	12.67%
2020/05/05	146	6.89	0	0.00	7.00	146	553	26.38%	大買/鉅額交易
2020/04/30	213	6.52	0	0.00	6.68	213	562	37.84%	大買/鉅額交易
2020/04/29	64	6.51	0	0.00	6.51	64	569	11.24%
2020/04/28	100	6.49	10	6.50	6.52	90	575	15.64%
2020/04/27	2	6.25	2	6.31	6.36	0	589	0.00%
2020/04/23	145	6.20	0	0.00	6.22	145	599	24.17%	大買/鉅額交易
2020/04/21	50	6.15	0	0.00	6.15	50	614	8.14%
2020/04/16	0	0.00	4	6.13	6.22	-4	617	-0.65%
2020/04/14	120	5.94	1	6.04	6.05	119	628	18.93%	大買/鉅額交易
2020/04/13	0	0.00	2	5.85	5.85	-2	632	-0.32%
2020/04/10	34	5.88	0	0.00	5.88	34	637	5.34%
2020/04/09	476	5.76	0	0.00	5.80	476	637	74.70%	大買/鉅額交易
2020/04/08	52	5.60	1	5.49	5.69	51	628	8.11%
2020/04/07	35	5.39	0	0.00	5.44	35	629	5.56%
2020/04/06	1	5.31	0	0.00	5.30	1	640	0.16%
2020/04/01	165	5.39	0	0.00	5.40	165	647	25.47%	大買/鉅額交易
2020/03/31	153	5.34	0	0.00	5.40	153	646	23.65%	大買/鉅額交易
2020/03/27	59	5.38	0	0.00	5.37	59	659	8.95%
2020/03/26	151	5.20	11	5.28	5.27	140	658	21.27%	大買/鉅額交易
2020/03/25	409	5.24	1	5.24	5.23	408	654	62.36%	大買/鉅額交易
2020/03/24	2	5.12	0	0.00	5.04	2	649	0.31%
2020/03/19	61	4.96	1	4.97	4.96	60	671	8.93%
2020/03/18	2	5.85	10	5.48	5.48	-8	659	-1.21%
2020/03/17	150	5.20	10	5.41	5.41	140	659	21.23%	大買/鉅額交易
2020/03/16	127	5.15	2	5.18	5.20	125	665	18.78%	大買/鉅額交易
2020/03/13	43	5.00	3	5.06	5.01	40	656	6.09%
2020/03/12	533	5.55	1.1	5.55	5.55	531.9	653	81.33%	大買/鉅額交易
2020/03/11	1.8	6.29	0	0.00	6.16	1.8	599	0.30%
2020/03/10	12	6.30	2	6.21	6.35	10	606	1.65%
2020/03/09	20	6.84	0	0.00	6.50	20	625	3.20%
2020/03/06	0	0.00	1	7.12	6.98	-1	650	-0.15%
2020/03/03	1	7.04	0	0.00	6.96	1	914	0.11%
2020/03/02	1	6.93	0	0.00	6.95	1	910	0.11%
2020/02/24	10	7.11	0	0.00	7.12	10	912	1.10%
2020/02/21	2	7.39	2	7.30	7.30	0	912	0.00%
2020/02/14	2	7.47	0	0.00	7.37	2	960	0.21%
2020/02/13	9	7.33	16	7.42	7.40	-7	957	-0.73%
2020/02/11	0	0.00	2	7.13	7.13	-2	941	-0.21%
2020/02/10	13	7.04	52	6.84	7.02	-39	936	-4.16%
2020/02/07	2	6.98	52	7.00	6.91	-50	888	-5.63%
2020/02/06	2	7.15	2	7.20	7.12	0	876	0.00%
2020/02/05	22	7.27	0	0.00	7.13	22	869	2.53%
2020/02/04	14	7.38	0	0.00	7.38	14	861	1.62%
2020/02/03	14	7.15	4	7.21	7.28	10	858	1.17%
2020/01/30	15	7.62	20	7.95	7.62	-5	843	-0.59%
2020/01/20	0	0.00	4	8.41	8.46	-4	827	-0.48%
2020/01/17	0	0.00	11	8.40	8.36	-11	819	-1.34%
2020/01/16	1	8.36	2	8.35	8.35	-1	817	-0.12%
2020/01/15	4	8.33	3	8.20	8.19	1	811	0.12%
2020/01/14	1	8.06	1	8.08	8.07	0	811	0.00%
2020/01/13	0	0.00	10	7.98	8.07	-10	817	-1.22%
2020/01/10	1	7.95	1	7.99	7.99	0	814	0.00%
2020/01/08	0	0.00	4	7.89	7.89	-4	822	-0.49%
2020/01/07	5	8.30	1	8.15	8.15	4	810	0.49%
2020/01/06	5	8.15	1	8.15	8.08	4	813	0.49%
2020/01/03	1	8.18	0	0.00	8.18	1	811	0.12%
2020/01/02	10	8.20	0	0.00	8.20	10	820	1.22%
2019/12/31	0	0.00	0.4	7.91	8.13	-0.4	821	-0.05%
2019/12/30	15	8.24	0	0.00	8.16	15	816	1.84%
2019/12/26	0	0.00	2	8.58	8.57	-2	801	-0.25%
2019/12/18	1	8.71	1	8.79	8.78	0	1,181	0.00%
2019/12/17	2	8.86	2	8.79	8.79	0	1,206	0.00%
2019/12/12	2	8.77	20	8.80	8.86	-18	1,216	-1.48%
2019/12/11	8	8.96	13	8.98	8.93	-5	1,202	-0.42%
2019/12/10	4	8.76	4	8.77	8.77	0	1,181	0.00%
2019/12/09	4	9.14	0	0.00	8.83	4	1,176	0.34%
2019/12/06	4	8.90	14	8.87	8.93	-10	1,146	-0.87%
2019/12/05	0	0.00	17	8.73	8.70	-17	1,142	-1.49%
2019/12/04	34	8.65	10	8.73	8.73	24	1,141	2.10%
2019/12/03	3	8.52	0	0.00	8.48	3	1,123	0.27%
2019/11/29	11	9.11	11	9.21	9.15	0	1,456	0.00%
2019/11/27	0	0.00	1	7.91	7.93	-1	1,232	-0.08%
2019/11/26	5	7.93	2	7.93	7.93	3	1,246	0.24%
2019/11/15	2	7.88	2	7.74	7.75	0	1,276	0.00%
2019/11/14	2	8.01	1	7.81	7.79	1	1,253	0.08%
2019/11/11	2	8.11	0	0.00	8.08	2	1,256	0.16%
2019/11/08	2	8.16	2	8.21	8.20	0	1,261	0.00%
2019/10/31	5	8.21	0	0.00	8.16	5	1,340	0.37%
2019/10/30	2	8.20	2	8.26	8.25	0	1,357	0.00%
2019/10/29	1	8.28	1	8.26	8.26	0	1,377	0.00%
2019/10/28	0	0.00	2	8.29	8.30	-2	1,451	-0.14%
2019/10/24	0	0.00	3	8.23	8.24	-3	1,643	-0.18%
2019/10/22	10	8.13	0	0.00	8.19	10	1,679	0.60%
2019/10/21	1	8.15	4	8.13	8.21	-3	1,772	-0.17%
2019/10/16	18	8.25	0	0.00	8.33	18	1,872	0.96%
2019/10/15	0	0.00	10	8.51	8.50	-10	1,860	-0.54%
2019/10/14	2	8.45	0	0.00	8.45	2	1,860	0.11%
2019/10/08	4	8.50	4	8.26	8.30	0	1,870	0.00%
2019/10/07	2	8.52	2	8.50	8.54	0	1,894	0.00%
2019/10/02	2	8.53	2	8.60	8.59	0	1,959	0.00%
2019/10/01	2	8.51	2	8.57	8.60	0	1,962	0.00%
2019/09/27	0	0.00	3	8.60	8.56	-3	1,961	-0.15%
2019/09/26	3	8.56	10	8.60	8.63	-7	1,954	-0.36%
2019/09/25	18	8.98	33	8.75	8.64	-15	1,940	-0.77%
2019/09/24	0	0.00	23	8.70	8.75	-23	1,605	-1.43%
2019/09/23	7	8.86	1	8.77	8.77	6	1,608	0.37%
2019/09/20	0	0.00	23	8.67	8.70	-23	1,590	-1.45%
2019/09/19	7	8.65	14	8.69	8.68	-7	1,560	-0.45%
2019/09/09	0	0.00	7.3	8.05	8.18	-7.3	1,521	-0.48%
2019/09/03	15	8.51	41	8.37	8.55	-26	1,466	-1.77%
2019/09/02	0	0.00	3	8.17	8.25	-3	1,100	-0.27%
2019/08/29	0	0.00	2	8.23	8.23	-2	1,126	-0.18%
2019/08/28	2	8.17	4	8.06	8.06	-2	1,119	-0.18%
2019/08/27	4	8.13	0	0.00	8.05	4	1,118	0.36%
2019/08/20	9	7.98	4	8.19	8.19	5	1,111	0.45%
2019/08/14	3	8.00	2	7.99	7.99	1	1,111	0.09%
2019/08/13	0	0.00	1	8.02	8.05	-1	1,107	-0.09%
2019/08/12	6	8.18	6	8.08	8.21	0	1,110	0.00%
2019/08/06	10	7.50	10	7.75	7.73	0	1,109	0.00%
2019/08/05	2	8.08	2	8.14	7.77	0	1,096	0.00%
2019/08/02	16	8.20	0	0.00	8.10	16	1,082	1.48%
2019/07/31	10	8.85	0	0.00	8.79	10	1,056	0.95%
2019/07/30	8	8.94	3	8.98	8.98	5	1,041	0.48%
2019/07/29	18	8.96	8	8.96	8.95	10	976	1.02%
2019/07/26	28	8.78	8	8.73	8.74	20	953	2.10%
2019/07/25	10	8.53	0	0.00	8.53	10	844	1.18%
2019/07/24	1	8.61	0	0.00	8.60	1	841	0.12%
2019/07/23	2	9.08	0	0.00	8.80	2	818	0.24%
2019/07/22	0	0.00	10	8.55	8.63	-10	719	-1.39%
2019/07/19	0	0.00	1	8.60	8.38	-1	695	-0.14%
2019/07/18	0	0.00	12	8.79	8.36	-12	681	-1.76%
2019/07/12	2	8.24	0	0.00	8.31	2	727	0.27%
2019/07/10	0	0.00	19	8.43	8.34	-19	814	-2.33%
2019/06/27	0	0.00	10	7.69	7.79	-10	764	-1.31%
2019/06/26	0	0.00	7	7.48	7.50	-7	760	-0.92%
2019/06/06	0	0.00	10	7.67	8.00	-10	756	-1.32%
2019/05/30	10	6.77	0	0.00	6.93	10	757	1.32%
2019/05/22	20	7.30	0	0.00	7.20	20	722	2.77%
2019/05/14	0	0.00	9	7.80	7.96	-9	688	-1.31%
2019/05/10	10	7.70	0	0.00	7.60	10	681	1.47%
2019/05/09	10	7.80	0	0.00	7.69	10	680	1.47%
2019/05/08	9	7.80	1	7.82	7.81	8	674	1.19%
2019/05/07	18	7.90	0	0.00	7.91	18	666	2.70%
2019/05/02	0	0.00	1	8.43	8.49	-1	621	-0.16%
2019/04/29	0	0.00	5	7.82	7.98	-5	582	-0.86%
2019/04/26	0	0.00	5	7.90	7.98	-5	574	-0.87%
2019/04/25	40.5	8.00	0	0.00	7.97	40.5	572	7.07%
2019/04/24	0	0.00	35	8.08	7.91	-35	568	-6.16%
2019/04/23	17	8.03	0	0.00	8.07	17	560	3.03%
2019/04/22	10	7.80	20	7.90	7.86	-10	547	-1.82%
2019/04/19	10	8.00	35	8.07	7.94	-25	538	-4.64%
2019/04/18	22	8.16	6	8.17	8.12	16	507	3.15%
2019/04/17	3	7.90	2	7.85	8.00	1	442	0.23%
2019/04/16	2	7.35	0.1	7.33	7.35	1.9	370	0.51%
2019/04/15	0	0.00	17	6.83	6.80	-17	309	-5.49%
2019/03/29	0	0.00	1	6.45	6.47	-1	382	-0.26%
2019/03/26	0	0.00	3	6.25	6.43	-3	378	-0.79%
2019/03/25	10	6.15	0	0.00	6.20	10	373	2.67%
2019/03/15	1	6.55	0	0.00	6.37	1	363	0.28%
2019/03/11	0	6.72	0	0.00	6.74	0	351	0.00%
2019/03/08	1	6.70	0	0.00	6.70	1	346	0.29%
2019/03/07	32	6.81	23	6.74	6.80	9	342	2.63%
2019/03/06	5	6.52	21	6.37	6.63	-16	329	-4.86%
2019/03/05	0	0.00	5	6.25	6.25	-5	313	-1.59%
2019/03/04	0	5.82	0	0.00	6.11	0	303	0.00%
2019/02/26	1	6.14	0	0.00	6.14	1	298	0.33%
2019/02/25	0	6.12	2	6.23	6.19	-2	298	-0.67%
2019/02/22	0	0.00	1	6.22	6.16	-1	298	-0.34%
2019/02/21	5	6.15	5	6.20	6.20	0	296	0.00%
2019/02/20	12	6.17	0	0.00	6.14	12	296	4.05%
2019/02/19	3	6.19	6	6.15	6.14	-3	294	-1.02%
2019/02/13	0	6.01	0	0.00	6.09	0	277	0.00%
2019/02/11	0	6.03	1	6.09	6.09	-1	279	-0.36%
2019/01/30	2	5.89	0	0.00	5.88	2	277	0.72%
2019/01/29	1	5.99	0	0.00	5.95	1	287	0.35%
2019/01/28	6	6.00	0	0.00	5.99	6	390	1.54%
2019/01/25	0	0.00	10	6.05	5.99	-10	391	-2.56%
2019/01/16	7	6.04	0	0.00	6.03	7	404	1.73%
2019/01/09	1	6.41	0	0.00	6.41	1	427	0.23%
2019/01/08	5	6.40	0	0.00	6.41	5	428	1.17%
2019/01/03	0	0.00	3	6.44	6.50	-3	433	-0.69%
2018/12/28	0	0.00	2	6.37	6.34	-2	424	-0.47%
2018/12/26	160	6.49	0	0.00	6.40	160	406	39.32%	大買/鉅額交易
2018/12/25	117	6.84	4	6.98	6.71	113	389	28.98%	大買/鉅額交易
2018/12/24	40	6.56	5	6.72	6.72	35	351	9.96%
2018/12/22	0	0.00	10	6.25	6.22	-10	320	-3.12%
2018/12/19	0.9	6.02	0	0.00	6.02	0.9	307	0.30%
2018/12/13	0	0.00	3	6.13	6.13	-3	312	-0.96%
2018/12/05	0	0.00	0	6.01	6.15	0	312	-0.01%
2018/11/22	0	0.00	30	6.00	5.99	-30	317	-9.43%
2018/11/21	0	0.00	2	5.99	6.02	-2	317	-0.63%
2018/11/13	0	0.00	85	5.76	5.88	-85	322	-26.34%
2018/11/12	0	0.00	14	5.90	5.90	-14	321	-4.36%
2018/11/06	0	0.00	3	6.20	5.82	-3	332	-0.90%
2018/11/05	3	6.10	100	5.90	6.14	-97	322	-30.08%
2018/11/02	0	0.00	3	5.95	5.99	-3	221	-1.35%
2018/10/25	0	6.45	0	0.00	5.77	0	215	0.00%
2018/10/11	42	4.96	32	4.95	4.90	10	204	4.89%
2018/10/05	25	5.43	0	0.00	5.39	25	193	12.92%
2018/09/26	0	0.00	4	5.64	5.66	-4	192	-2.08%
2018/09/19	35	5.63	0	0.00	5.67	35	197	17.72%
2018/09/18	5	5.78	0	0.00	5.78	5	190	2.62%
2018/09/14	0	0.00	3	5.75	5.98	-3	192	-1.56%
2018/09/12	35	5.71	3	5.77	5.74	32	200	15.98%
2018/09/06	3	6.13	0	0.00	6.11	3	203	1.47%
2018/09/05	0	0.00	1	5.81	5.86	-1	194	-0.53%
2018/08/28	0	0.00	8	5.77	5.80	-8	211	-3.78%
2018/08/27	10	5.73	0	0.00	5.74	10	214	4.67%
2018/08/24	18	5.79	4	5.80	5.80	14	213	6.57%
2018/08/15	5	6.00	0	0.00	6.05	5	231	2.16%
2018/08/13	73	6.16	0	0.00	6.26	73	225	32.38%
2018/08/10	13	6.30	0	0.00	6.30	13	221	5.87%
2018/08/09	3	6.36	0	0.00	6.39	3	220	1.36%
2018/08/06	26	6.41	0	0.00	6.48	26	266	9.75%
2018/08/02	4	6.41	0	0.00	6.47	4	259	1.54%
2018/07/31	13	6.50	0	0.00	6.54	13	261	4.98%
2018/07/26	19	6.57	0	0.00	6.58	19	263	7.22%
2018/07/23	30	6.40	0	0.00	6.40	30	238	12.58%
2018/07/20	14	6.52	0	0.00	6.57	14	238	5.88%
2018/07/19	5	6.60	0	0.00	6.53	5	238	2.10%
2018/07/18	5	6.64	0	0.00	6.61	5	241	2.07%
2018/07/13	25	6.68	0	0.00	6.63	25	247	10.11%
2018/07/10	10	6.68	0	0.00	6.72	10	247	4.04%
2018/07/09	19	6.64	0	0.00	6.65	19	246	7.70%
2018/07/05	30	6.61	0	0.00	6.62	30	246	12.18%
2018/07/04	1	6.63	0	0.00	6.70	1	245	0.41%
2018/07/03	12	6.71	0	0.00	6.70	12	245	4.88%
2018/06/27	0	0.00	4	6.80	6.81	-4	246	-1.62%
2018/06/20	10	6.99	0	0.00	6.89	10	243	4.11%
2018/06/08	0	0.00	1	7.19	7.13	-1	242	-0.41%
2018/05/28	0	0.00	10	6.90	6.93	-10	229	-4.35%
2018/05/25	0	0.00	16	6.93	6.93	-16	222	-7.19%
2018/05/24	0	0.00	5	7.03	6.97	-5	222	-2.24%
2018/05/18	1	6.90	0	0.00	6.96	1	220	0.45%
2018/05/14	0	0.00	2	7.60	7.64	-2	229	-0.87%
2018/05/11	0	0.00	15	7.00	7.25	-15	211	-7.08%
2018/05/10	0	0.00	0	6.85	6.85	0	215	0.00%
2018/04/30	4	6.90	0	0.00	6.82	4	221	1.81%
2018/04/26	1	6.85	0	0.00	6.90	1	232	0.43%
2018/04/25	6	6.92	0	0.00	6.95	6	235	2.55%
2018/04/24	1	6.97	51	7.02	6.89	-50	274	-18.19%
2018/04/20	0	0.00	0.9	7.30	7.31	-0.9	294	-0.31%
2018/04/03	0	0.00	5	7.73	7.72	-5	361	-1.38%
2018/03/27	0	0.00	3	7.75	7.76	-3	392	-0.76%
2018/03/09	0	7.71	0	0.00	7.80	0	447	0.00%
2018/03/07	0	7.60	0	0.00	7.62	0	463	0.00%
2018/03/06	0	0.00	0.3	7.40	7.62	-0.3	468	-0.07%
2018/03/05	0	7.59	0	0.00	7.61	0	476	0.00%
2018/02/26	0	0.00	6	7.70	7.68	-6	513	-1.17%
2018/02/08	5	7.25	0	0.00	7.25	5	558	0.90%
2018/02/06	1	7.47	0	0.00	7.47	1	556	0.18%
2018/01/31	1	8.60	0	0.00	8.67	1	564	0.18%
2018/01/29	0	8.70	0	0.00	8.72	0	605	0.00%
2018/01/23	0	8.45	0	0.00	8.76	0	705	0.00%
2018/01/18	0	0.00	1	9.40	9.12	-1	763	-0.13%
2018/01/17	0	0.00	6	8.88	8.88	-6	628	-0.95%
2018/01/16	5	8.06	0	0.00	8.08	5	581	0.86%
2018/01/12	1	8.18	2	8.18	8.18	-1	614	-0.16%
2018/01/11	10	8.33	0	0.00	8.26	10	631	1.58%
2018/01/10	0	0.00	13	8.58	8.31	-13	673	-1.93%
2018/01/08	0	0.00	41	8.81	8.82	-41	668	-6.13%
2018/01/05	2	8.99	29	9.00	9.05	-27	661	-4.08%
2018/01/04	0	0.00	38	9.10	9.13	-38	630	-6.02%
2018/01/03	0	0.00	8	9.30	9.28	-8	694	-1.15%
2018/01/02	0	0.00	9	9.33	9.33	-9	689	-1.31%