中工 (2515)-玉山-大里券商分點個股進出

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
10.90
漲跌
▲0.10
漲幅
+0.93%
成交量
4,924張
產業
上市營建類股
429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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	2	10.75	2	10.95	10.90	0	10,634	0.00%
2024/11/20	4	10.80	6	10.80	10.80	-2	10,798	-0.02%
2024/11/19	0	0.00	6	10.84	10.90	-6	10,939	-0.05%
2024/11/18	3	10.75	0	0.00	10.75	3	11,213	0.03%
2024/11/15	84	10.85	1	10.90	10.85	83	11,292	0.73%
2024/11/14	14	10.44	1	10.45	10.40	13	11,247	0.12%
2024/11/13	4	10.63	2	10.65	10.70	2	11,261	0.02%
2024/11/12	11	10.68	0	0.00	10.65	11	11,321	0.10%
2024/11/11	3	10.93	0	0.00	10.95	3	11,310	0.03%
2024/11/08	4	10.90	0	0.00	10.90	4	11,375	0.04%
2024/11/07	3	11.12	3	11.15	11.15	0	11,538	0.00%
2024/11/06	1	10.90	1	10.90	10.90	0	11,676	0.00%
2024/11/05	3	11.03	0	0.00	11.00	3	12,008	0.02%
2024/11/04	3	11.07	0	0.00	11.00	3	12,552	0.02%
2024/11/01	6	10.93	1	11.05	11.10	5	13,153	0.04%
2024/10/30	3	10.88	10	10.90	10.85	-7	13,765	-0.05%
2024/10/29	13	10.95	2	10.85	10.90	11	14,595	0.08%
2024/10/28	2	11.10	0	0.00	11.10	2	14,697	0.01%
2024/10/25	7	11.15	0	0.00	11.15	7	14,923	0.05%
2024/10/24	3	11.23	1	11.20	11.15	2	15,525	0.01%
2024/10/23	18	11.34	0	0.00	11.30	18	15,774	0.11%
2024/10/22	2	11.28	0	0.00	11.25	2	15,879	0.01%
2024/10/21	4	11.20	14	11.22	11.25	-10	16,233	-0.06%
2024/10/18	9	11.19	1	11.15	11.20	8	16,619	0.05%
2024/10/17	1	11.25	0	0.00	11.25	1	16,936	0.01%
2024/10/16	1	11.25	1	11.25	11.35	0	17,727	0.00%
2024/10/15	10	11.18	0	0.00	11.20	10	17,802	0.06%
2024/10/14	1	11.30	0	0.00	11.35	1	17,920	0.01%
2024/10/11	4	11.15	10	11.15	11.15	-6	18,109	-0.03%
2024/10/09	4	11.21	1	11.25	11.20	3	18,147	0.02%
2024/10/08	16	11.28	0	0.00	11.35	16	18,189	0.09%
2024/10/07	67.3	11.47	21	11.33	11.50	46.3	18,215	0.25%
2024/10/04	8	12.03	0	0.00	12.05	8	17,641	0.05%
2024/10/01	0	0.00	20	12.15	12.20	-20	17,666	-0.11%
2024/09/30	0	0.00	5	12.20	12.20	-5	17,845	-0.03%
2024/09/27	1	12.20	7	12.24	12.40	-6	17,949	-0.03%
2024/09/26	1	12.10	87	12.10	12.05	-86	17,976	-0.48%
2024/09/25	12	12.11	0	0.00	12.15	12	18,103	0.07%
2024/09/24	4	12.10	44	12.10	12.05	-40	18,122	-0.22%
2024/09/23	12	12.15	27	12.15	12.15	-15	18,309	-0.08%
2024/09/20	30	12.43	3	12.47	12.50	27	18,412	0.15%
2024/09/18	10.2	13.11	4	12.94	12.80	6.2	18,317	0.03%
2024/09/16	2	13.18	21	13.15	13.20	-19	18,533	-0.10%
2024/09/13	1	12.65	12	12.53	12.70	-11	18,517	-0.06%
2024/09/12	2	12.35	0	0.00	12.35	2	18,723	0.01%
2024/09/11	2	12.20	0	0.00	12.20	2	18,989	0.01%
2024/09/10	4	12.40	6	12.41	12.25	-2	19,535	-0.01%
2024/09/09	12	12.21	2	12.00	12.20	10	19,933	0.05%
2024/09/06	12.4	11.97	6	12.05	12.15	6.4	20,046	0.03%
2024/09/05	8.2	12.16	2	12.35	12.15	6.2	20,249	0.03%
2024/09/04	7.8	12.14	52	12.20	12.05	-44.2	21,026	-0.21%
2024/09/03	24.7	12.70	0	0.00	12.50	24.7	21,486	0.11%
2024/09/02	30.5	12.92	13	12.88	12.90	17.5	21,519	0.08%
2024/08/30	38	13.39	56	13.38	13.35	-18	21,401	-0.08%
2024/08/29	72	13.20	2	13.35	13.35	70	22,049	0.32%
2024/08/28	17	13.81	1	13.80	13.75	16	22,367	0.07%
2024/08/27	11	13.91	66.6	13.99	14.00	-55.6	23,019	-0.24%
2024/08/26	7	13.76	6	13.74	13.70	1	23,107	0.00%
2024/08/23	7.1	13.42	1	13.45	13.40	6.1	23,412	0.03%
2024/08/22	7	13.50	1	13.60	13.60	6	23,765	0.03%
2024/08/21	5	13.60	2	13.65	13.70	3	23,778	0.01%
2024/08/20	71.1	13.84	10	13.79	13.75	61.1	23,855	0.26%
2024/08/19	6	14.15	9	14.07	14.10	-3	23,950	-0.01%
2024/08/16	2	14.03	18	14.09	14.05	-16	24,143	-0.07%
2024/08/15	3	13.92	0	0.00	13.95	3	24,422	0.01%
2024/08/14	50	13.91	1	14.10	13.85	49	24,714	0.20%
2024/08/13	4.2	13.95	0	0.00	13.95	4.2	25,085	0.02%
2024/08/12	13	14.09	9	14.14	14.05	4	25,645	0.02%
2024/08/09	6	14.48	16	14.45	14.40	-10	26,044	-0.04%
2024/08/08	46	14.20	8.2	14.35	14.10	37.8	26,246	0.14%
2024/08/07	15	14.33	30	14.42	14.50	-15	26,447	-0.06%
2024/08/06	116	13.78	1	13.25	13.70	115	26,432	0.44%	大買/鉅額交易
2024/08/05	136.2	14.53	3.1	14.38	14.15	133.1	26,566	0.50%	大買/鉅額交易
2024/08/02	257.7	16.08	53	15.72	15.70	204.7	26,789	0.76%	大買/鉅額交易
2024/08/01	99	15.91	94	15.89	16.20	5	27,469	0.02%
2024/07/31	115.1	15.68	116.5	15.69	15.70	-1.4	27,441	-0.01%	大買/大賣/
2024/07/30	14	15.26	6	15.50	15.60	8	28,482	0.03%
2024/07/29	188	15.68	122	15.49	15.30	66	29,902	0.22%	大買/大賣/
2024/07/26	40.5	15.28	43	15.32	15.40	-2.5	31,365	-0.01%
2024/07/23	23	15.21	66	15.34	15.35	-43	34,522	-0.12%
2024/07/22	63	15.29	47	14.94	15.10	16	37,223	0.04%
2024/07/19	56	15.41	28	15.39	15.35	28	39,670	0.07%
2024/07/18	83	15.44	71	15.51	15.50	12	41,097	0.03%
2024/07/17	45	15.71	170.1	15.70	15.45	-125.1	43,800	-0.29%	大賣/鉅額交易
2024/07/16	60.1	15.21	59	15.17	15.15	1.1	48,784	0.00%
2024/07/15	37	15.11	95	15.19	15.15	-58	53,691	-0.11%
2024/07/12	7.3	15.21	22	15.13	15.10	-14.7	56,252	-0.03%
2024/07/11	9	14.92	50	14.90	14.90	-41	56,493	-0.07%
2024/07/10	31	14.82	28	14.91	14.95	3	57,313	0.01%
2024/07/09	61.2	14.81	15	14.50	14.60	46.2	57,682	0.08%
2024/07/08	16	14.97	0	0.00	14.85	16	57,812	0.03%
2024/07/05	46	14.95	3	14.98	15.05	43	58,244	0.07%
2024/07/04	52	14.88	11	15.05	15.05	41	59,959	0.07%
2024/07/03	23.1	14.83	4	14.89	14.85	19.1	61,000	0.03%
2024/07/02	58	14.82	2	14.80	14.80	56	62,003	0.09%
2024/07/01	26	14.89	2.2	15.00	14.95	23.8	63,705	0.04%
2024/06/28	4.2	14.90	77	14.85	14.80	-72.8	65,577	-0.11%
2024/06/27	55	14.89	88	14.89	14.75	-33	65,956	-0.05%
2024/06/26	39.2	15.08	2.1	15.12	15.05	37.1	66,007	0.06%
2024/06/25	19	15.09	185	15.10	15.30	-166	66,598	-0.25%	大賣/鉅額交易
2024/06/24	18	15.29	0	0.00	15.20	18	68,181	0.03%
2024/06/21	45	15.26	9	15.26	15.35	36	68,463	0.05%
2024/06/20	6	15.49	2	15.50	15.50	4	68,376	0.01%
2024/06/19	61	15.58	10	15.62	15.50	51	68,339	0.07%
2024/06/18	49.4	15.68	16	15.86	15.70	33.4	68,310	0.05%
2024/06/17	98.1	15.95	34.4	16.08	15.80	63.7	68,264	0.09%
2024/06/14	12	16.43	147	16.53	16.35	-135	68,544	-0.20%	大賣/鉅額交易
2024/06/13	2	15.88	0	0.00	16.05	2	68,387	0.00%
2024/06/12	58	15.85	1	16.25	15.90	57	68,314	0.08%
2024/06/11	184.2	16.74	124	16.94	16.20	60.2	68,167	0.09%	大買/大賣/
2024/06/07	118.6	17.11	122.5	17.25	17.05	-3.9	67,470	-0.01%	大買/大賣/
2024/06/06	6.5	16.66	5	16.61	16.65	1.5	66,789	0.00%
2024/06/05	37.1	16.91	14	16.79	16.75	23.1	66,556	0.03%
2024/06/04	17	16.81	46.2	16.86	16.90	-29.2	66,470	-0.04%
2024/06/03	38.1	16.32	56	16.43	16.90	-18	66,594	-0.03%
2024/05/31	30.2	16.33	189	16.49	16.35	-158.9	66,491	-0.24%	大賣/鉅額交易
2024/05/30	66	16.04	51	16.17	16.05	15	65,795	0.02%
2024/05/29	45	16.00	15	15.95	16.10	30	65,470	0.05%
2024/05/28	6	15.86	58	15.94	15.90	-52	65,016	-0.08%
2024/05/27	57	15.66	2.2	15.59	15.60	54.8	64,660	0.08%
2024/05/24	34	15.55	17	15.53	15.65	17	64,568	0.03%
2024/05/23	22.6	15.41	50	15.39	15.35	-27.4	64,418	-0.04%
2024/05/22	15	15.68	11	15.62	15.65	4	64,264	0.01%
2024/05/21	64	15.83	22	15.70	15.65	42	64,167	0.07%
2024/05/20	10.2	16.10	10	16.22	16.10	0.2	64,168	0.00%
2024/05/17	49	16.09	16.1	16.20	16.30	32.9	64,104	0.05%
2024/05/16	55	16.18	85	16.10	16.05	-30	64,593	-0.05%
2024/05/15	33	15.88	17	15.91	15.85	16	64,408	0.02%
2024/05/14	23	15.99	13	16.05	15.95	10	64,151	0.02%
2024/05/13	98	15.96	56	16.10	16.05	42	63,775	0.07%
2024/05/10	98	16.21	98	16.23	16.15	0	63,456	0.00%
2024/05/09	203.2	16.43	67	16.19	16.10	136.2	63,158	0.22%	大買/鉅額交易
2024/05/08	84	16.26	108	16.25	16.40	-24	62,503	-0.04%	大賣/
2024/05/07	113.2	16.92	57	16.59	16.50	56.2	61,674	0.09%	大買/
2024/05/06	138	17.20	138	17.21	17.20	0	60,357	0.00%	大買/大賣/
2024/05/03	159	17.33	320	17.41	17.45	-161	59,571	-0.27%	大買/大賣/鉅額交易
2024/05/02	107	17.93	105	18.01	17.65	2	58,370	0.00%	大買/大賣/
2024/04/30	301	18.11	45	18.00	17.70	256	56,762	0.45%	大買/鉅額交易
2024/04/29	172	18.59	183.7	18.66	18.70	-11.7	54,709	-0.02%	大買/大賣/
2024/04/26	282.1	17.40	357	17.81	18.00	-74.9	51,423	-0.15%	大買/大賣/
2024/04/25	99	17.36	603.2	17.50	17.40	-504.2	48,615	-1.04%	大賣/鉅額交易
2024/04/24	369	16.70	523	17.10	16.85	-154	45,880	-0.34%	大買/大賣/鉅額交易
2024/04/23	493.6	16.49	250.2	16.67	16.85	243.4	44,270	0.55%	大買/大賣/鉅額交易
2024/04/22	543.3	17.52	104.3	18.13	16.70	439	41,457	1.06%	大買/大賣/鉅額交易
2024/04/19	276.1	16.93	147	17.35	17.45	129.1	35,762	0.36%	大買/大賣/鉅額交易
2024/04/18	83.3	16.30	154.2	16.61	16.80	-70.9	30,884	-0.23%	大賣/
2024/04/17	3	15.23	4	15.26	15.30	-1	28,301	0.00%
2024/04/16	19	15.18	22.4	15.13	15.15	-3.4	28,186	-0.01%
2024/04/15	13	15.91	16	15.97	15.85	-3	27,466	-0.01%
2024/04/12	36	15.98	1.1	16.04	16.00	34.9	27,152	0.13%
2024/04/11	14	15.87	104	15.98	15.90	-90	27,137	-0.33%	大賣/
2024/04/10	91	16.32	215.2	16.13	16.00	-124.2	26,713	-0.46%	大賣/鉅額交易
2024/04/09	347	16.25	281.4	16.40	16.60	65.6	25,244	0.26%	大買/大賣/
2024/04/08	282	16.07	193.1	16.17	16.05	88.9	24,516	0.36%	大買/大賣/
2024/04/03	60	16.03	53.2	15.97	15.85	6.8	24,017	0.03%
2024/04/02	96.2	15.54	56	15.59	15.95	40.3	22,330	0.18%
2024/04/01	4	14.28	33.5	14.33	14.50	-29.5	20,735	-0.14%
2024/03/29	5	14.20	12.2	14.05	14.15	-7.2	20,935	-0.03%
2024/03/28	12	14.31	6.2	14.23	14.10	5.8	21,398	0.03%
2024/03/27	9.2	14.32	75.1	13.93	14.10	-65.8	22,234	-0.30%
2024/03/26	22	13.38	6.9	13.48	13.25	15.1	23,712	0.06%
2024/03/25	8	13.30	5	13.34	13.25	3	26,259	0.01%
2024/03/22	41	13.15	3	13.17	13.15	38	27,720	0.14%
2024/03/21	78	13.15	0.5	13.15	13.15	77.5	27,945	0.28%
2024/03/20	113	12.96	13	13.06	12.90	100	28,800	0.35%	大買/
2024/03/19	113.9	13.12	25	13.17	13.00	88.9	29,893	0.30%	大買/
2024/03/18	7	12.89	1	12.60	13.00	6	30,791	0.02%
2024/03/14	6	12.36	4	12.33	12.40	2	30,438	0.01%
2024/03/13	6	12.45	250	12.45	12.45	-244	30,265	-0.81%	大賣/鉅額交易
2024/03/12	3	12.70	0	0.00	12.65	3	30,117	0.01%
2024/03/11	0	0.00	6.6	12.64	12.65	-6.6	30,251	-0.02%
2024/03/08	10	12.60	9	12.65	12.65	1	30,362	0.00%
2024/03/07	34	12.88	17	13.01	12.85	17	30,125	0.06%
2024/03/06	48	12.71	29	12.68	12.80	19	29,285	0.06%
2024/03/05	1	12.40	15	12.25	12.35	-14	28,783	-0.05%
2024/03/04	3	12.30	23	12.29	12.25	-20	28,766	-0.07%
2024/03/01	0	0.00	13.9	12.30	12.30	-13.9	28,842	-0.05%
2024/02/29	0.2	12.25	12	12.30	12.20	-11.8	28,864	-0.04%
2024/02/27	0	0.00	5	12.10	12.20	-5	28,906	-0.02%
2024/02/26	5	12.14	3	12.10	12.10	2	28,985	0.01%
2024/02/23	4	12.19	11	12.25	12.15	-7	29,023	-0.02%
2024/02/22	21	12.41	7	12.35	12.35	14	28,860	0.05%
2024/02/21	13	12.77	7.9	12.51	12.45	5.1	28,754	0.02%
2024/02/20	17	12.54	7	12.57	12.65	10	28,512	0.04%
2024/02/19	37	12.01	14	12.18	12.35	23	28,234	0.08%
2024/02/16	2	12.65	10	12.85	12.65	-8	27,363	-0.03%
2024/02/15	7	12.58	3	12.65	12.75	4	27,067	0.01%
2024/02/05	1	12.35	3	12.37	12.35	-2	26,921	-0.01%
2024/02/02	0.2	12.30	5	12.38	12.40	-4.8	26,960	-0.02%
2024/01/30	4	12.40	0	0.00	12.40	4	28,043	0.01%
2024/01/29	1	12.55	1	12.55	12.50	0	28,175	0.00%
2024/01/25	5	12.42	2	12.35	12.35	3	28,249	0.01%
2024/01/24	2.6	12.48	1	12.60	12.50	1.6	28,289	0.01%
2024/01/23	8	12.60	8	12.65	12.60	0	28,540	0.00%
2024/01/19	10	12.40	0.2	12.45	12.55	9.9	28,705	0.03%
2024/01/18	2	12.35	1	12.35	12.40	1	28,909	0.00%
2024/01/17	10.2	12.46	0.1	12.60	12.35	10.1	29,536	0.03%
2024/01/16	2	12.55	14	12.61	12.55	-12	29,497	-0.04%
2024/01/15	1.1	12.76	1	12.85	12.90	0.1	29,638	0.00%
2024/01/12	10	12.88	0	0.00	12.85	10	29,921	0.03%
2024/01/11	22	13.05	0	0.00	12.95	22	30,023	0.07%
2024/01/10	6	13.14	2	13.15	13.00	4	30,465	0.01%
2024/01/09	1	13.25	3	13.35	13.30	-2	31,549	-0.01%
2024/01/08	200	13.55	245	13.51	13.50	-45	33,909	-0.13%	大買/大賣/
2024/01/05	24	13.46	24.1	13.53	13.45	-0.1	34,337	0.00%
2024/01/04	0	0.00	0	13.35	13.25	0	33,995	0.00%
2024/01/03	30.1	13.35	11	13.35	13.35	19.1	33,950	0.06%
2024/01/02	5	13.54	10	13.53	13.50	-5	33,608	-0.01%
2023/12/29	332	13.37	445	13.35	13.30	-113	33,103	-0.34%	大買/大賣/鉅額交易
2023/12/28	0	0.00	4	13.39	13.30	-4	32,475	-0.01%
2023/12/27	342	13.46	345	13.35	13.35	-3	32,331	-0.01%	大買/大賣/
2023/12/26	64	13.43	84.2	13.36	13.30	-20.2	31,976	-0.06%
2023/12/25	344	13.79	597	13.56	13.50	-253	31,396	-0.81%	大買/大賣/鉅額交易
2023/12/22	364	13.92	337.1	13.68	13.65	26.9	30,835	0.09%	大買/大賣/
2023/12/21	174.1	13.93	115	14.04	14.25	59.1	29,300	0.20%	大買/大賣/
2023/12/20	95	12.81	145	12.95	13.40	-50	26,328	-0.19%	大賣/
2023/12/19	31	12.33	26	12.34	12.50	5	23,347	0.02%
2023/12/18	12	12.13	7	12.01	12.00	5	21,634	0.02%
2023/12/15	20	12.17	38.1	12.23	12.20	-18	21,265	-0.08%
2023/12/14	277	12.06	37.5	11.91	11.90	239.5	20,182	1.19%	大買/鉅額交易
2023/12/13	56.1	11.83	75	11.86	11.90	-19	18,847	-0.10%
2023/12/12	7	11.26	2	11.15	11.20	5	17,084	0.03%
2023/12/11	1	11.15	8	11.21	11.20	-7	17,000	-0.04%
2023/12/07	2	11.25	0	0.00	11.10	2	16,815	0.01%
2023/12/05	12	11.08	10	11.05	11.05	2	16,510	0.01%
2023/12/01	0	11.25	0	0.00	11.20	0	16,264	0.00%
2023/11/30	0	0.00	5.7	11.20	11.15	-5.7	16,280	-0.03%
2023/11/29	1.1	11.20	0.1	11.25	11.15	1	16,185	0.01%
2023/11/28	0.1	11.25	2	11.28	11.25	-2	16,196	-0.01%
2023/11/27	0.2	11.27	0	0.00	11.15	0.2	16,083	0.00%
2023/11/24	61	11.44	0	0.00	11.25	61	15,994	0.38%
2023/11/22	0	0.00	3	11.45	11.40	-3	15,609	-0.02%
2023/11/21	0	0.00	5	11.35	11.35	-5	15,480	-0.03%
2023/11/20	25	11.30	2	11.38	11.25	23	15,397	0.15%
2023/11/17	1	11.20	185	11.25	11.25	-184	15,328	-1.20%	大賣/鉅額交易
2023/11/16	0.1	11.40	1	11.35	11.40	-1	15,237	-0.01%
2023/11/15	0	0.00	5	11.31	11.30	-5	15,187	-0.03%
2023/11/14	1	11.25	6	11.30	11.25	-5	15,093	-0.03%
2023/11/13	0	0.00	1	11.50	11.40	-1	14,989	-0.01%
2023/11/10	0	0.00	1	11.65	11.60	-1	14,931	-0.01%
2023/11/09	1	11.55	24	11.55	11.40	-23	14,957	-0.15%
2023/11/08	91	11.90	0	0.00	11.60	91	14,866	0.61%
2023/11/07	114	11.95	26	11.96	11.85	88	14,658	0.60%	大買/
2023/11/03	0	0.00	1	11.80	11.80	-1	13,907	-0.01%
2023/11/02	10	11.73	2	11.73	11.75	8	13,830	0.06%
2023/11/01	5	11.69	0	0.00	11.65	5	13,752	0.04%
2023/10/31	17	11.74	11	11.65	11.70	6	13,695	0.04%
2023/10/30	21	11.73	6	11.73	11.75	15	13,471	0.11%
2023/10/27	9	11.80	0	0.00	11.70	9	13,285	0.07%
2023/10/26	3	11.82	2	11.70	11.70	1	13,200	0.01%
2023/10/25	2	12.03	63.1	11.98	11.95	-61.1	12,951	-0.47%
2023/10/24	0.3	11.45	2	11.70	11.65	-1.8	12,296	-0.01%
2023/10/23	46	11.52	0	0.00	11.60	46	12,194	0.38%
2023/10/20	4.1	11.25	23	11.20	11.35	-18.9	11,877	-0.16%
2023/10/19	20	11.60	5.2	11.65	11.60	14.8	11,685	0.13%
2023/10/18	9	11.63	36	11.51	11.65	-27	11,544	-0.23%
2023/10/17	171.5	11.62	55	11.71	11.85	116.5	11,463	1.02%	大買/鉅額交易
2023/10/16	60.5	11.76	116	11.81	11.50	-55.5	10,271	-0.54%	大賣/
2023/10/13	1	11.15	19.2	11.15	11.15	-18.2	8,274	-0.22%
2023/10/11	1	10.05	2	10.20	10.05	-1	7,984	-0.01%
2023/10/04	9	10.47	0	0.00	10.40	9	8,263	0.11%
2023/10/03	30	10.75	1	10.65	10.65	29	8,435	0.34%
2023/10/02	31	10.75	0	0.00	10.70	31	8,479	0.37%
2023/09/28	0	0.00	4	10.90	10.85	-4	8,486	-0.05%
2023/09/27	4	10.75	1	10.80	10.70	3	8,568	0.04%
2023/09/26	3	10.55	39.1	10.70	10.65	-36.1	8,654	-0.42%
2023/09/25	40	10.50	56	10.40	10.55	-16	8,588	-0.19%
2023/09/20	2	10.20	0	0.00	10.15	2	8,516	0.02%
2023/09/19	3	10.30	0	0.00	10.25	3	8,756	0.03%
2023/09/15	0	0.00	1	10.15	10.15	-1	8,928	-0.01%
2023/09/11	2	10.15	0	0.00	10.10	2	9,656	0.02%
2023/09/06	6	10.22	0	0.00	10.20	6	10,911	0.05%
2023/09/05	0	0.00	3	10.40	10.30	-3	11,595	-0.03%
2023/09/04	5	10.25	1.4	10.30	10.25	3.6	11,916	0.03%
2023/09/01	0.5	10.20	3	10.23	10.25	-2.5	12,849	-0.02%
2023/08/31	0	0.00	1	10.05	10.05	-1	13,943	-0.01%
2023/08/30	0.1	9.99	0	0.00	10.00	0.1	14,946	0.00%
2023/08/29	3	9.92	0	0.00	9.96	3	15,759	0.02%
2023/08/25	0	9.94	0	0.00	9.94	0	19,333	0.00%
2023/08/22	1.1	9.97	0	0.00	9.86	1.1	19,766	0.01%
2023/08/21	5	9.98	15	10.00	9.98	-10	19,727	-0.05%
2023/08/18	1	10.00	0	0.00	9.99	1	19,827	0.01%
2023/08/16	0	0.00	40	10.00	9.99	-40	20,106	-0.20%
2023/08/15	0.1	10.00	1	10.00	10.05	-0.9	20,136	0.00%
2023/08/14	43	9.91	0	0.00	9.73	43	20,272	0.21%
2023/08/11	0	0.00	5	10.00	10.05	-5	20,223	-0.02%
2023/08/10	22.1	9.99	0	0.00	9.98	22.1	20,361	0.11%
2023/08/09	1	10.10	0	0.00	10.10	1	20,352	0.00%
2023/08/04	1	10.15	5	10.15	10.25	-4	20,669	-0.02%
2023/08/02	0	0.00	4	10.10	10.10	-4	20,711	-0.02%
2023/08/01	0	0.00	3	10.10	10.10	-3	20,679	-0.01%
2023/07/31	5	10.05	0	0.00	10.05	5	20,887	0.02%
2023/07/28	6	10.01	5	10.05	10.00	1	20,896	0.00%
2023/07/27	6	9.92	0	0.00	10.05	6	20,931	0.03%
2023/07/25	12	9.90	20	9.85	9.90	-8	21,056	-0.04%
2023/07/24	23	9.87	0	0.00	9.92	23	21,084	0.11%
2023/07/21	9.1	10.24	100	10.15	10.10	-91	21,144	-0.43%
2023/07/20	58	10.57	0	0.00	10.40	58	21,338	0.27%
2023/07/19	0	0.00	30	11.10	11.10	-30	21,033	-0.14%
2023/07/18	0	0.00	3	11.15	11.05	-3	21,439	-0.01%
2023/07/17	5	11.35	0	0.00	11.40	5	21,357	0.02%
2023/07/14	1	11.20	17	11.26	11.25	-16	21,842	-0.07%
2023/07/13	5	11.30	15	11.25	11.20	-10	22,637	-0.04%
2023/07/12	0	0.00	2	11.33	11.25	-2	23,698	-0.01%
2023/07/11	4	11.44	21	11.35	11.40	-17	25,030	-0.07%
2023/07/10	13	11.13	11	11.25	11.15	2	27,997	0.01%
2023/07/07	7	11.17	0	0.00	11.15	7	28,977	0.02%
2023/07/06	4	11.31	0	0.00	11.30	4	29,222	0.01%
2023/07/05	20	11.33	10	11.40	11.30	10	29,110	0.03%
2023/07/04	15	11.12	10	11.20	11.10	5	28,899	0.02%
2023/07/03	5	11.30	5	11.30	11.20	0	28,571	0.00%
2023/06/30	1	11.15	1	11.10	11.10	0	28,511	0.00%
2023/06/29	0	0.00	3	11.10	11.10	-3	28,513	-0.01%
2023/06/27	76	11.05	11	10.92	10.95	65	28,408	0.23%
2023/06/26	21	11.23	0	0.00	11.20	21	28,144	0.07%
2023/06/21	10	11.25	10	11.30	11.25	0	28,099	0.00%
2023/06/20	7	11.15	0	0.00	11.15	7	27,961	0.03%
2023/06/19	20.5	11.25	4	11.20	11.20	16.5	27,838	0.06%
2023/06/16	0.1	11.25	9	11.35	11.25	-9	27,719	-0.03%
2023/06/15	0	0.00	1	11.25	11.20	-1	27,555	0.00%
2023/06/14	85	11.25	15	11.30	11.20	70	27,349	0.26%
2023/06/13	18	11.31	0	0.00	11.40	18	27,144	0.07%
2023/06/12	6	11.50	0	0.00	11.55	6	26,812	0.02%
2023/06/09	70	11.53	2	11.30	11.50	68	26,535	0.26%
2023/06/08	26	11.26	0	0.00	11.25	26	25,848	0.10%
2023/06/07	16	11.42	34	11.34	11.35	-18	25,447	-0.07%
2023/06/06	5	11.45	7.2	11.74	11.60	-2.2	24,502	-0.01%
2023/06/05	16.1	11.34	13	11.55	11.50	3.1	23,277	0.01%
2023/06/02	11.1	11.50	30	11.25	11.20	-18.9	22,239	-0.08%
2023/06/01	27.1	11.48	63	11.70	11.30	-35.9	21,415	-0.17%
2023/05/31	20	11.25	88	11.27	11.45	-68	19,741	-0.34%
2023/05/30	0	0.00	19	10.41	10.45	-19	17,801	-0.11%
2023/05/29	0.6	10.25	0	0.00	10.25	0.6	17,529	0.00%
2023/05/26	17	10.24	14	10.25	10.20	3	17,501	0.02%
2023/05/25	0	0.00	5	10.35	10.35	-5	17,385	-0.03%
2023/05/24	5	10.35	0	0.00	10.40	5	17,345	0.03%
2023/05/23	10	10.48	0	0.00	10.45	10	17,232	0.06%
2023/05/22	2	10.53	98	10.44	10.60	-96	17,093	-0.56%
2023/05/19	87	10.44	70	10.40	10.35	17	16,872	0.10%
2023/05/18	67	10.44	24	10.45	10.40	43	16,782	0.26%
2023/05/16	3	10.40	2	10.20	10.35	1	16,373	0.01%
2023/05/15	0	0.00	3	10.20	10.15	-3	16,191	-0.02%
2023/05/12	10	10.25	3	10.17	10.25	7	16,091	0.04%
2023/05/11	25	10.17	10	10.20	10.10	15	16,037	0.09%
2023/05/10	6	10.44	0	0.00	10.45	6	15,793	0.04%
2023/05/08	16	10.44	54	10.40	10.40	-38	15,613	-0.24%
2023/05/05	35.3	10.45	35	10.55	10.50	0.3	15,587	0.00%
2023/05/04	10	10.35	10.1	10.40	10.40	-0.1	15,334	0.00%
2023/05/03	10	10.40	0	0.00	10.35	10	15,248	0.07%
2023/05/02	10	10.40	0	0.00	10.35	10	15,154	0.07%
2023/04/28	68	10.48	52.4	10.40	10.45	15.6	15,050	0.10%
2023/04/27	29	10.24	10.1	10.25	10.25	18.9	14,811	0.13%
2023/04/26	62	10.10	54	10.20	10.30	8	14,661	0.05%
2023/04/25	30	10.04	7	10.17	10.05	23	14,337	0.16%
2023/04/24	50	10.35	51	10.35	10.35	-1	13,900	-0.01%
2023/04/21	64.2	10.30	20	10.15	10.15	44.2	13,650	0.32%
2023/04/20	4.2	10.45	11	10.59	10.40	-6.8	12,939	-0.05%
2023/04/19	41.2	10.68	15	10.59	10.55	26.2	12,420	0.21%
2023/04/18	103	10.84	12	10.88	10.85	91	11,589	0.79%	大買/
2023/04/17	53	10.98	29.9	11.18	11.30	23.1	10,708	0.22%
2023/04/14	15.7	10.86	28	10.88	10.80	-12.3	9,511	-0.13%
2023/04/13	62	11.15	86	11.22	11.15	-24	8,058	-0.30%
2023/04/12	4.2	10.08	26.4	10.46	10.60	-22.2	4,749	-0.47%
2023/04/11	2.1	9.55	30	9.58	9.65	-28	3,528	-0.79%
2023/04/07	1	9.25	5	9.23	9.26	-4	3,142	-0.13%
2023/03/31	111	9.26	0	0.00	9.26	111	3,061	3.63%	大買/鉅額交易
2023/03/30	132	9.20	0	0.00	9.22	132	2,984	4.42%	大買/鉅額交易
2023/03/29	0	9.14	10	9.16	9.17	-10	2,909	-0.34%
2023/03/28	5	9.09	0	0.00	9.10	5	2,902	0.17%
2023/03/27	0	9.13	0	0.00	9.13	0	2,873	0.00%
2023/03/24	0	0.00	10	9.13	9.14	-10	2,866	-0.35%
2023/03/23	5	9.21	0	0.00	9.20	5	2,819	0.18%
2023/03/22	5	9.24	10	9.23	9.24	-5	2,791	-0.18%
2023/03/21	0	0.00	2	9.20	9.19	-2	2,745	-0.07%
2023/03/20	0	9.10	0	0.00	9.18	0	2,736	0.00%
2023/03/17	0	0.00	4	9.11	9.10	-4	2,702	-0.15%
2023/03/16	5	9.10	2	9.02	9.01	3	2,713	0.11%
2023/03/15	3	9.15	5	9.05	9.07	-2	2,623	-0.08%
2023/03/14	4	8.98	0	0.00	8.94	4	2,458	0.16%
2023/03/13	1.1	8.68	5	8.69	8.69	-3.9	2,228	-0.18%
2023/03/10	6.1	8.79	11	8.77	8.78	-4.9	2,234	-0.22%
2023/03/09	0	0.00	0.1	8.87	8.85	-0.1	2,266	0.00%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/06	2	8.84	0	0.00	8.84	2	2,309	0.09%
2023/03/01	6.2	8.70	0	0.00	8.69	6.2	2,317	0.27%
2023/02/24	3	8.73	0	0.00	8.81	3	2,289	0.13%
2023/02/20	0	0.00	3	8.68	8.71	-3	2,208	-0.14%
2023/02/13	3	8.53	0	0.00	8.57	3	2,250	0.13%
2023/02/08	2	8.73	2	8.72	8.73	0	2,241	0.00%
2023/02/07	0	0.00	21	8.64	8.65	-21	2,200	-0.95%
2023/02/06	25	8.59	0	8.62	8.61	25	2,204	1.13%
2023/02/03	0	0.00	1	8.53	8.60	-1	2,185	-0.05%
2023/01/31	8	8.36	0	0.00	8.38	8	2,102	0.38%
2023/01/30	0	8.33	0	0.00	8.33	0	2,109	0.00%
2023/01/17	0	8.27	0	0.00	8.23	0	2,113	0.00%
2022/12/29	1	8.11	0	0.00	8.12	1	2,774	0.04%
2022/12/28	1	8.23	0	0.00	8.18	1	2,801	0.04%
2022/12/15	0	0.00	1	8.52	8.49	-1	3,236	-0.03%
2022/12/06	0	0.00	0.2	8.22	8.22	-0.2	3,529	-0.01%
2022/11/21	1	8.06	0	0.00	8.06	1	3,549	0.03%
2022/11/16	2	8.20	0	0.00	8.05	2	3,709	0.05%
2022/11/15	0	0.00	1	8.23	8.23	-1	3,700	-0.03%
2022/11/14	0	0.00	1	8.25	8.23	-1	3,696	-0.03%
2022/11/09	1	8.19	0	0.00	8.18	1	3,773	0.03%
2022/11/03	1	8.05	0	0.00	8.05	1	3,845	0.03%
2022/11/02	0	0.00	2	8.10	8.11	-2	3,861	-0.05%
2022/11/01	1	8.02	0	0.00	8.04	1	3,842	0.03%
2022/10/28	16	7.90	0	0.00	7.91	16	3,850	0.42%
2022/10/25	0	0.00	1	7.70	7.71	-1	3,915	-0.03%
2022/10/20	0	0.00	2	7.59	7.81	-2	3,877	-0.05%
2022/10/19	0	0.00	2	7.79	7.76	-2	3,682	-0.05%
2022/10/18	0	0.00	1	7.78	7.85	-1	3,666	-0.03%
2022/10/17	0	0.00	1	7.59	7.68	-1	3,626	-0.03%
2022/10/14	0.5	7.73	0	0.00	7.62	0.5	3,589	0.01%
2022/10/13	2	7.77	2	7.69	7.55	0	3,534	0.00%
2022/10/12	2	7.96	0	0.00	7.93	2	3,427	0.06%
2022/10/11	7	8.01	0	0.00	7.99	7	3,392	0.21%
2022/10/07	4	8.08	0	0.00	8.10	4	3,366	0.12%
2022/10/06	1	8.05	0	0.00	8.08	1	3,358	0.03%
2022/10/05	2	8.09	0	0.00	8.05	2	3,366	0.06%
2022/09/29	0	0.00	11	8.01	8.05	-11	3,316	-0.33%
2022/09/28	1	7.97	0	0.00	7.91	1	3,283	0.03%
2022/09/27	1	8.04	2	8.03	8.03	-1	3,241	-0.03%
2022/09/26	1	8.16	0	0.00	8.05	1	3,206	0.03%
2022/09/23	1	8.35	0	0.00	8.35	1	3,175	0.03%
2022/09/22	2	8.46	0	0.00	8.48	2	3,142	0.06%
2022/09/21	5	9.01	3	9.02	9.00	2	3,060	0.07%
2022/09/20	10	9.07	0	0.00	9.07	10	2,906	0.34%
2022/09/19	10	9.07	0	0.00	9.06	10	2,880	0.35%
2022/09/16	3	9.08	0	0.00	9.06	3	2,855	0.11%
2022/09/15	1	9.09	1	9.11	9.09	0	2,859	0.00%
2022/09/08	6	9.11	0	0.00	9.18	6	2,917	0.21%
2022/09/07	5	9.08	0	0.00	9.08	5	2,921	0.17%
2022/09/06	1	9.11	0	0.00	9.13	1	2,917	0.03%
2022/09/02	3	9.28	0	0.00	9.20	3	3,010	0.10%
2022/08/31	0	0.00	1	9.37	9.37	-1	2,992	-0.03%
2022/08/29	2	9.29	0	0.00	9.29	2	2,980	0.07%
2022/08/26	3	9.38	0	0.00	9.45	3	2,975	0.10%
2022/08/25	0	0.00	11	9.39	9.33	-11	2,958	-0.37%
2022/08/24	0	0.00	5	9.36	9.35	-5	2,974	-0.17%
2022/08/23	0	0.00	3	9.27	9.24	-3	2,891	-0.10%
2022/08/19	0	0.00	5	9.30	9.28	-5	2,920	-0.17%
2022/08/17	1	9.20	0	0.00	9.19	1	2,880	0.03%
2022/08/11	0	0.00	3	9.02	9.03	-3	2,815	-0.11%
2022/08/04	2	8.67	0	0.00	8.76	2	2,964	0.07%
2022/08/03	0	0.00	2	8.88	8.82	-2	2,989	-0.07%
2022/08/01	14	9.02	0	0.00	9.03	14	3,122	0.45%
2022/07/29	2	8.85	0	0.00	8.83	2	3,103	0.06%
2022/07/28	2	8.79	0	0.00	8.77	2	3,124	0.06%
2022/07/11	1	8.60	0	0.00	8.56	1	4,141	0.02%
2022/07/04	3	8.56	0	0.00	8.47	3	5,170	0.06%
2022/07/01	3	8.61	3	8.45	8.46	0	5,674	0.00%
2022/06/27	0	0.00	3	8.84	8.84	-3	6,747	-0.04%
2022/06/24	2	8.67	0	0.00	8.75	2	7,062	0.03%
2022/06/21	0	0.00	1	8.64	8.73	-1	7,737	-0.01%
2022/06/20	1	8.60	0	0.00	8.55	1	8,247	0.01%
2022/06/17	1	8.82	0	0.00	8.83	1	8,829	0.01%
2022/06/16	0	0.00	2	8.98	8.89	-2	9,012	-0.02%
2022/06/15	0	0.00	6	8.99	8.96	-6	9,296	-0.06%
2022/06/14	0	0.00	1	8.93	8.97	-1	9,507	-0.01%
2022/06/13	0	0.00	3	8.97	8.95	-3	9,884	-0.03%
2022/06/10	1	9.15	0	0.00	9.11	1	9,826	0.01%
2022/06/09	1	9.22	0	0.00	9.22	1	9,892	0.01%
2022/06/08	1	9.25	0	0.00	9.25	1	9,907	0.01%
2022/06/02	26	9.27	0	0.00	9.24	26	9,972	0.26%
2022/06/01	0	0.00	1	9.30	9.25	-1	10,022	-0.01%
2022/05/31	1	9.23	2	9.27	9.24	-1	9,973	-0.01%
2022/05/26	0	0.00	2	9.16	9.11	-2	9,917	-0.02%
2022/05/19	1	9.07	10	9.02	9.08	-9	10,052	-0.09%
2022/05/17	10	9.08	0	0.00	9.06	10	10,030	0.10%
2022/05/16	1	8.97	20	9.07	9.04	-19	10,037	-0.19%
2022/05/13	0.3	9.01	0	0.00	9.04	0.3	10,025	0.00%
2022/05/11	1	9.07	0	0.00	9.06	1	9,985	0.01%
2022/05/05	0	0.00	1	9.55	9.55	-1	9,954	-0.01%
2022/05/03	2	9.47	13	9.42	9.47	-11	10,018	-0.11%
2022/04/28	0	0.00	23	9.47	9.51	-23	10,089	-0.23%
2022/04/27	1	9.32	7	9.31	9.35	-6	10,096	-0.06%
2022/04/26	4.3	9.56	0	0.00	9.49	4.3	10,025	0.04%
2022/04/25	4	9.63	0	0.00	9.60	4	10,074	0.04%
2022/04/22	22	9.77	0	0.00	9.87	22	10,211	0.22%
2022/04/21	2	9.72	0	0.00	9.77	2	10,310	0.02%
2022/04/20	2	9.62	0	0.00	9.62	2	10,489	0.02%
2022/04/19	1	9.59	0	0.00	9.73	1	10,533	0.01%
2022/04/18	26	9.73	22	9.62	9.59	4	10,461	0.04%
2022/04/15	2	9.98	6	9.97	9.94	-4	10,222	-0.04%
2022/04/14	34	10.13	45	10.07	10.05	-11	10,123	-0.11%
2022/04/13	3	10.00	1	10.00	10.00	2	9,836	0.02%
2022/04/12	0	0.00	0.1	10.00	10.05	-0.1	9,793	0.00%
2022/04/11	21	10.19	0	0.00	10.10	21	9,679	0.22%
2022/04/08	16.1	10.29	21	10.26	10.35	-4.9	9,514	-0.05%
2022/04/07	23	10.00	30	10.15	9.96	-7	9,246	-0.08%
2022/04/06	27	10.48	22	10.50	10.50	5	8,898	0.06%
2022/04/01	36	10.35	16.2	10.17	10.35	19.8	8,592	0.23%
2022/03/31	3	10.05	3	10.03	10.05	0	8,145	0.00%
2022/03/30	22	9.99	135	9.98	10.00	-113	7,978	-1.42%	大賣/鉅額交易
2022/03/29	83	10.12	8	10.08	9.92	75	7,810	0.96%
2022/03/28	9	10.05	6	10.05	10.10	3	7,491	0.04%
2022/03/25	76	10.03	3	10.00	9.95	73	7,206	1.01%
2022/03/24	1	9.90	112	9.91	9.92	-111	6,972	-1.59%	大賣/鉅額交易
2022/03/23	15	9.92	8	9.85	9.84	7	6,748	0.10%
2022/03/22	8	9.87	1	9.94	9.93	7	6,242	0.11%
2022/03/21	1	9.40	2	9.44	9.45	-1	5,578	-0.02%
2022/03/18	0	0.00	31.3	9.29	9.43	-31.3	5,365	-0.58%
2022/03/17	100	9.27	15	9.25	9.21	85	5,096	1.67%
2022/03/16	5	9.16	342	9.17	9.16	-337	4,895	-6.88%	大賣/鉅額交易
2022/03/15	0	0.00	8	8.97	8.98	-8	4,458	-0.18%
2022/03/14	0	0.00	1	9.00	9.04	-1	4,482	-0.02%
2022/03/09	0	0.00	5	8.70	8.72	-5	4,375	-0.11%
2022/03/08	0	0.00	10	8.68	8.62	-10	4,394	-0.23%
2022/03/03	5	8.96	1	8.96	8.94	4	4,400	0.09%
2022/03/01	0	0.00	5	8.89	8.95	-5	4,520	-0.11%
2022/02/25	1	8.79	0	0.00	8.82	1	4,520	0.02%
2022/02/24	1	8.88	0	0.00	8.82	1	4,541	0.02%
2022/02/17	1	9.02	2	9.05	9.01	-1	4,684	-0.02%
2022/02/16	0	0.00	5	9.05	9.05	-5	4,789	-0.10%
2022/02/15	2	9.00	0	0.00	8.97	2	4,826	0.04%
2022/02/14	2	9.04	0	0.00	9.02	2	4,875	0.04%
2022/02/10	1	9.10	0	0.00	9.12	1	5,190	0.02%
2022/02/08	2	9.05	1	9.07	9.09	1	6,118	0.02%
2022/02/07	0	0.00	4	8.86	8.97	-4	6,221	-0.06%
2022/01/26	5	8.76	0	0.00	8.77	5	6,277	0.08%
2022/01/25	1	8.80	0	0.00	8.80	1	6,280	0.02%
2022/01/24	1	8.84	0	0.00	8.88	1	6,249	0.02%
2022/01/21	2	9.00	0	0.00	8.96	2	6,188	0.03%
2022/01/20	0	0.00	1	9.11	9.14	-1	6,118	-0.02%
2022/01/18	1	9.10	0	0.00	9.05	1	6,058	0.02%
2022/01/17	9	9.16	40	9.16	9.14	-31	5,960	-0.52%
2022/01/14	7	9.13	3	9.10	9.19	4	5,781	0.07%
2022/01/13	4	9.15	21	9.18	9.18	-17	5,749	-0.30%
2022/01/12	40	9.06	24	9.08	9.05	16	5,542	0.29%
2022/01/11	0	0.00	3	8.92	8.92	-3	5,476	-0.05%
2022/01/10	2	8.94	0	0.00	8.92	2	5,469	0.04%
2022/01/06	5	8.95	5	8.99	8.96	0	5,450	0.00%
2022/01/05	2	9.00	5	9.00	8.99	-3	5,465	-0.05%
2022/01/04	9	8.96	2	8.96	8.95	7	5,528	0.13%
2022/01/03	11	9.05	0	0.00	8.97	11	5,519	0.20%
2021/12/30	10	9.08	22.7	9.06	9.06	-12.7	5,507	-0.23%
2021/12/29	3	9.07	11	9.02	9.07	-8	5,467	-0.15%
2021/12/28	9	8.94	0	0.00	8.93	9	5,328	0.17%
2021/12/27	2	8.95	0	0.00	8.92	2	5,360	0.04%
2021/12/24	2	8.86	0	0.00	8.88	2	5,362	0.04%
2021/12/23	0.5	8.85	0	0.00	8.85	0.5	5,377	0.01%
2021/12/21	1	8.83	1	8.85	8.85	0	5,379	0.00%
2021/12/20	5	8.83	10	8.85	8.82	-5	5,426	-0.09%
2021/12/17	2	8.86	4	8.86	8.87	-2	5,455	-0.04%
2021/12/16	6	8.81	0	0.00	8.81	6	5,501	0.11%
2021/12/15	2	8.81	0	0.00	8.80	2	5,552	0.04%
2021/12/14	1	8.80	8	8.80	8.78	-7	5,678	-0.12%
2021/12/13	7	8.83	0	0.00	8.89	7	5,754	0.12%
2021/12/10	6	8.82	6	8.79	8.79	0	5,787	0.00%
2021/12/08	0.2	8.90	2	8.87	8.85	-1.8	6,237	-0.03%
2021/12/07	3	8.81	0	0.00	8.86	3	6,252	0.05%
2021/12/06	5	8.79	1	8.80	8.79	4	6,230	0.06%
2021/12/02	6	8.78	0	0.00	8.75	6	6,292	0.10%
2021/11/30	1	8.80	0.1	8.82	8.77	0.9	6,364	0.01%
2021/11/26	3	8.90	0	0.00	8.88	3	6,453	0.05%
2021/11/25	2	9.04	7	9.05	9.07	-5	6,471	-0.08%
2021/11/24	3	9.01	55	9.01	9.03	-52	6,625	-0.78%
2021/11/23	6	9.03	0	0.00	8.98	6	6,646	0.09%
2021/11/22	2.2	9.10	1	9.07	9.08	1.2	6,615	0.02%
2021/11/18	3	9.12	1	9.12	9.12	2	6,635	0.03%
2021/11/17	6	9.00	3	9.02	9.00	3	6,526	0.05%
2021/11/16	11	9.00	0	0.00	8.95	11	6,510	0.17%
2021/11/15	20	8.95	5	9.03	8.94	15	6,501	0.23%
2021/11/12	21	9.09	0	0.00	9.08	21	6,443	0.33%
2021/11/11	1	9.10	4	9.15	9.09	-3	6,459	-0.05%
2021/11/10	4	9.18	0	0.00	9.13	4	6,443	0.06%
2021/11/09	16	9.08	2	9.07	9.07	14	6,288	0.22%
2021/11/08	16	9.21	0	0.00	9.15	16	6,103	0.26%
2021/11/05	39	9.21	52	9.32	9.39	-13	5,776	-0.23%
2021/11/04	25	9.06	3	9.00	9.01	22	5,229	0.42%
2021/11/02	1	8.85	0	0.00	8.80	1	5,014	0.02%
2021/11/01	2	8.89	4	8.90	8.88	-2	5,087	-0.04%
2021/10/29	3	8.76	1	8.76	8.78	2	5,051	0.04%
2021/10/28	3	8.81	9	8.80	8.83	-6	5,142	-0.12%
2021/10/26	2	8.78	2	8.78	8.76	0	5,186	0.00%
2021/10/25	2	8.73	1	8.75	8.76	1	5,189	0.02%
2021/10/22	1	8.91	2	8.84	8.83	-1	5,213	-0.02%
2021/10/20	0	0.00	1	8.71	8.69	-1	5,137	-0.02%
2021/10/19	3	8.70	2	8.70	8.71	1	5,285	0.02%
2021/10/18	0	0.00	1	8.61	8.60	-1	5,326	-0.02%
2021/10/15	0	0.00	2	8.60	8.58	-2	5,459	-0.04%
2021/10/07	0.2	8.40	0	0.00	8.45	0.2	5,766	0.00%
2021/09/29	0	0.00	1	8.63	8.63	-1	6,200	-0.02%
2021/09/24	8	8.61	0	0.00	8.59	8	6,635	0.12%
2021/09/22	11	8.64	0	0.00	8.64	11	6,740	0.16%
2021/09/17	2	9.04	0	0.00	9.08	2	6,739	0.03%
2021/09/16	1	9.05	2	9.10	9.03	-1	6,737	-0.01%
2021/09/15	1	9.08	0	0.00	9.08	1	6,821	0.01%
2021/09/13	0	0.00	6	9.03	9.11	-6	6,740	-0.09%
2021/09/10	0	0.00	1	9.00	8.96	-1	6,525	-0.02%
2021/09/08	0	0.00	10	8.90	8.83	-10	6,607	-0.15%
2021/09/06	0	0.00	3	8.88	8.83	-3	6,657	-0.05%
2021/09/03	0	0.00	1	8.94	8.91	-1	6,667	-0.01%
2021/09/01	0	0.00	2	9.03	8.95	-2	6,683	-0.03%
2021/08/31	0	0.00	4	8.89	8.98	-4	6,581	-0.06%
2021/08/30	4	8.85	1	8.81	8.92	3	6,577	0.05%
2021/08/27	0	0.00	1	8.75	8.74	-1	6,514	-0.02%
2021/08/25	2	8.62	0	0.00	8.66	2	6,919	0.03%
2021/08/23	2	8.37	1	8.44	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	2	8.40	8.32	-2	7,253	-0.03%
2021/08/18	2	8.47	12	8.40	8.51	-10	7,494	-0.13%
2021/08/17	4	8.58	0	0.00	8.46	4	7,572	0.05%
2021/08/16	1	8.64	0	0.00	8.63	1	7,608	0.01%
2021/08/13	2	8.80	0	0.00	8.80	2	7,637	0.03%
2021/08/12	2	8.84	0	0.00	8.84	2	7,753	0.03%
2021/08/11	50	8.91	2	8.92	8.83	48	7,953	0.60%
2021/08/10	4	8.99	5	8.94	8.90	-1	8,251	-0.01%
2021/08/09	288	8.92	1	8.91	8.91	287	8,716	3.29%	大買/鉅額交易
2021/08/06	2	8.89	0	0.00	8.88	2	8,959	0.02%
2021/08/05	15	8.95	12	8.93	8.89	3	9,344	0.03%
2021/08/04	0	0.00	1	8.88	8.88	-1	10,142	-0.01%
2021/08/03	11	8.85	0	0.00	8.88	11	10,686	0.10%
2021/07/29	2	8.78	0.1	8.76	8.78	1.9	11,475	0.02%
2021/07/28	0	0.00	6	8.78	8.74	-6	11,760	-0.05%
2021/07/27	0	0.00	1	8.91	8.86	-1	12,590	-0.01%
2021/07/26	0	0.00	6	8.97	8.89	-6	13,105	-0.05%
2021/07/23	2	8.87	28	8.81	8.90	-26	14,266	-0.18%
2021/07/22	1	8.60	5	8.65	8.63	-4	14,785	-0.03%
2021/07/21	1	8.81	4.6	8.74	8.65	-3.6	15,431	-0.02%
2021/07/20	1	8.80	0	0.00	8.80	1	16,210	0.01%
2021/07/19	1.1	8.91	0	0.00	8.91	1.1	18,742	0.01%
2021/07/16	0	0.00	10	8.92	8.90	-10	21,815	-0.05%
2021/07/14	4	8.74	0	0.00	8.75	4	23,180	0.02%
2021/07/13	14	8.86	0	0.00	8.85	14	23,790	0.06%
2021/07/12	2.3	8.95	2	8.99	8.96	0.3	23,872	0.00%
2021/07/09	2	8.98	0	0.00	8.97	2	24,263	0.01%
2021/07/08	0	0.00	2	9.07	9.05	-2	24,433	-0.01%
2021/07/06	0	0.00	1	9.04	9.06	-1	25,186	0.00%
2021/07/05	12	9.01	3	9.03	9.04	9	25,312	0.04%
2021/07/02	2	9.01	0	0.00	9.01	2	25,414	0.01%
2021/07/01	1	9.06	10	9.07	9.00	-9	25,368	-0.04%
2021/06/30	2	8.94	2	8.94	8.94	0	25,199	0.00%
2021/06/29	0	0.00	3	8.93	8.90	-3	25,170	-0.01%
2021/06/28	1	8.99	6	9.00	8.99	-5	25,123	-0.02%
2021/06/25	4	9.16	2	9.12	9.03	2	25,133	0.01%
2021/06/24	0.2	9.14	14	9.16	9.14	-13.8	25,110	-0.05%
2021/06/23	0	0.00	40	9.00	9.00	-40	25,005	-0.16%
2021/06/22	0	0.00	5	9.00	8.97	-5	25,009	-0.02%
2021/06/21	5	8.92	0	0.00	8.89	5	25,125	0.02%
2021/06/18	3	9.06	7	9.04	9.02	-4	25,169	-0.02%
2021/06/17	1	9.11	0	0.00	9.09	1	25,285	0.00%
2021/06/16	0	0.00	35	9.11	9.06	-35	25,458	-0.14%
2021/06/15	0	0.00	22	9.03	9.07	-22	25,985	-0.08%
2021/06/11	1	9.01	0	0.00	9.00	1	25,989	0.00%
2021/06/10	2	8.97	2	9.06	8.98	0	26,001	0.00%
2021/06/09	2	9.02	7	9.06	9.02	-5	25,990	-0.02%
2021/06/08	1	9.10	4	9.09	9.07	-3	25,997	-0.01%
2021/06/04	3	9.26	0	0.00	9.20	3	25,989	0.01%
2021/06/03	26	9.38	1	9.34	9.36	25	25,963	0.10%
2021/06/01	6	9.03	0	0.00	9.04	6	25,615	0.02%
2021/05/31	0	0.00	4	9.08	9.00	-4	25,654	-0.02%
2021/05/28	10	9.01	2	9.05	9.01	8	25,598	0.03%
2021/05/27	1	8.93	20	8.98	8.91	-19	25,503	-0.07%
2021/05/26	32	8.87	1	8.99	8.93	31	25,520	0.12%
2021/05/25	4	9.01	61	9.11	8.93	-57	25,292	-0.23%
2021/05/24	2	8.97	0	0.00	8.96	2	25,310	0.01%
2021/05/21	2	8.86	0	0.00	8.92	2	25,371	0.01%
2021/05/20	3	8.82	0	0.00	8.77	3	25,376	0.01%
2021/05/19	31.6	8.80	27	8.84	8.88	4.6	25,292	0.02%
2021/05/18	10	8.42	2	8.33	8.77	8	25,200	0.03%
2021/05/17	41	8.30	79	8.32	8.04	-38	25,059	-0.15%
2021/05/14	9	8.85	1	8.90	8.92	8	24,531	0.03%
2021/05/13	11	8.97	4	8.80	8.95	7	24,282	0.03%
2021/05/12	72	9.54	17	9.63	9.15	55	23,904	0.23%
2021/05/11	25	9.99	16	10.12	10.05	9	23,032	0.04%
2021/05/10	2	10.38	49	10.39	10.45	-47	22,545	-0.21%
2021/05/07	21	10.17	0	0.00	10.25	21	22,474	0.09%
2021/05/06	27	10.17	20	10.35	10.20	7	22,267	0.03%
2021/05/05	27	10.11	28	10.32	10.15	-1	21,959	0.00%
2021/05/04	40	9.90	64	10.12	9.98	-24	21,897	-0.11%
2021/05/03	13	10.41	14	10.46	10.40	-1	21,130	0.00%
2021/04/29	43	10.74	23.1	10.75	10.80	19.9	20,756	0.10%
2021/04/28	32	10.38	51	10.39	10.55	-19	19,900	-0.10%
2021/04/27	19	10.48	36	10.54	10.45	-17	19,460	-0.09%
2021/04/26	17.3	10.83	6	10.68	10.65	11.3	19,166	0.06%
2021/04/23	170.5	11.44	43	11.29	11.05	127.5	18,381	0.69%	大買/鉅額交易
2021/04/22	115.1	10.74	72.1	10.85	11.10	43.1	16,093	0.27%	大買/
2021/04/21	49	10.02	15	10.00	10.10	34	13,194	0.26%
2021/04/20	37	10.02	66	10.03	10.10	-29	12,851	-0.23%
2021/04/19	23	9.83	114	9.85	9.90	-91	12,155	-0.75%	大賣/
2021/04/16	16	9.47	8	9.41	9.51	8	11,828	0.07%
2021/04/15	10	9.46	17	9.50	9.51	-7	11,929	-0.06%
2021/04/14	2.1	9.24	5	9.25	9.28	-3	11,754	-0.03%
2021/04/13	23	9.39	20	9.46	9.18	3	12,099	0.02%
2021/04/12	4	9.32	6	9.21	9.32	-2	11,918	-0.02%
2021/04/09	14.5	9.10	6	9.11	9.10	8.5	12,116	0.07%
2021/04/08	3	9.05	10	9.04	9.05	-7	12,404	-0.06%
2021/04/07	13	8.91	1	8.95	9.00	12	13,048	0.09%
2021/04/01	13	8.89	0	0.00	8.89	13	14,778	0.09%
2021/03/31	0	8.95	0	0.00	8.94	0	15,087	0.00%
2021/03/30	0	0.00	1	8.95	8.96	-1	15,499	-0.01%
2021/03/29	4	8.91	10	8.92	8.93	-6	15,755	-0.04%
2021/03/26	0	0.00	10	8.80	8.83	-10	16,693	-0.06%
2021/03/25	4	8.73	0	0.00	8.70	4	16,838	0.02%
2021/03/24	5	8.70	0	0.00	8.71	5	16,979	0.03%
2021/03/23	5	8.85	0	0.00	8.82	5	16,972	0.03%
2021/03/22	10.1	8.92	7	8.89	8.91	3.1	17,138	0.02%
2021/03/19	0	0.00	11	9.02	9.01	-11	17,440	-0.06%
2021/03/18	4	9.26	10	9.17	9.16	-6	18,251	-0.03%
2021/03/16	0	9.03	20	9.00	9.00	-20	18,116	-0.11%
2021/03/15	5	8.98	0	0.00	8.96	5	18,643	0.03%
2021/03/12	1	9.00	4	9.03	9.00	-3	19,372	-0.02%
2021/03/11	4	9.06	8	9.09	9.06	-4	19,676	-0.02%
2021/03/10	18	9.00	0	0.00	9.00	18	20,282	0.09%
2021/03/09	5	8.99	1	8.99	8.96	4	21,948	0.02%
2021/03/05	10	8.97	0	0.00	8.95	10	26,014	0.04%
2021/03/04	7	9.09	0	0.00	9.01	7	27,208	0.03%
2021/03/03	0	0.00	8	9.07	9.04	-8	27,421	-0.03%
2021/03/02	2	9.00	0	0.00	8.96	2	27,600	0.01%
2021/02/26	5	8.98	0	0.00	9.09	5	27,636	0.02%
2021/02/25	8	9.00	0	0.00	9.03	8	27,640	0.03%
2021/02/24	5	9.03	0	0.00	8.96	5	27,639	0.02%
2021/02/23	3	9.11	0	0.00	9.13	3	27,486	0.01%
2021/02/22	0	0.00	2.2	9.02	9.01	-2.2	27,364	-0.01%
2021/02/19	0.1	8.94	0	0.00	8.99	0.1	27,316	0.00%
2021/02/18	0	0.00	5	8.98	9.01	-5	27,282	-0.02%
2021/02/17	5	8.97	0	0.00	8.91	5	27,204	0.02%
2021/02/05	5	8.57	0	0.00	8.57	5	27,010	0.02%
2021/02/03	0	0.00	1	8.60	8.59	-1	27,159	0.00%
2021/02/02	7	8.57	0	0.00	8.57	7	27,246	0.03%
2021/01/29	2	8.47	0	0.00	8.34	2	27,278	0.01%
2021/01/28	6	8.68	1	8.73	8.64	5	27,095	0.02%
2021/01/26	5	8.78	1	8.80	8.80	4	26,952	0.01%
2021/01/25	2	8.95	9	8.90	8.99	-7	26,723	-0.03%
2021/01/22	2	8.89	0	0.00	8.94	2	26,656	0.01%
2021/01/21	9	9.16	12	9.07	9.04	-3	26,503	-0.01%
2021/01/20	6	8.98	1	8.92	8.97	5	26,179	0.02%
2021/01/19	6	9.22	3	9.16	9.20	3	25,958	0.01%
2021/01/18	2	8.97	2	9.03	8.98	0	25,545	0.00%
2021/01/15	7	9.04	1	9.21	9.08	6	25,420	0.02%
2021/01/14	5	9.18	0	0.00	9.14	5	25,126	0.02%
2021/01/13	2	9.34	0	0.00	9.29	2	24,880	0.01%
2021/01/12	16	9.25	29	9.26	9.25	-13	24,771	-0.05%
2021/01/11	16	9.56	5	9.73	9.51	11	24,398	0.05%
2021/01/08	9	9.79	0	0.00	9.78	9	24,098	0.04%
2021/01/07	6	9.97	77	10.00	9.94	-71	23,797	-0.30%
2021/01/06	121	9.92	13	9.87	9.79	108	23,490	0.46%	大買/鉅額交易
2021/01/05	17	10.04	1	10.00	10.05	16	22,877	0.07%
2021/01/04	10	10.13	10	10.26	10.25	0	22,612	0.00%
2020/12/31	16	9.98	1	9.97	10.00	15	22,054	0.07%
2020/12/30	25	10.20	0	0.00	10.00	25	21,622	0.12%
2020/12/29	23	10.31	10	10.26	10.35	13	20,837	0.06%
2020/12/28	9	9.98	2	9.91	10.10	7	19,890	0.04%
2020/12/25	5	9.73	5	9.74	9.70	0	18,950	0.00%
2020/12/24	0	0.00	13	9.61	9.60	-13	18,625	-0.07%
2020/12/23	0	0.00	20	9.46	9.48	-20	18,262	-0.11%
2020/12/22	27	9.84	12	9.62	9.39	15	18,028	0.08%
2020/12/21	2	9.31	3	9.31	9.31	-1	17,152	-0.01%
2020/12/18	6	9.29	1.7	9.29	9.29	4.3	17,057	0.03%
2020/12/17	3	9.25	4	9.23	9.23	-1	17,001	-0.01%
2020/12/16	13	9.39	113	9.37	9.27	-100	16,876	-0.59%	大賣/
2020/12/15	116	9.27	16.3	9.28	9.21	99.7	16,610	0.60%	大買/
2020/12/14	80.3	9.37	31	9.31	9.46	49.3	16,176	0.30%
2020/12/11	1	8.90	19	8.92	8.81	-18	15,284	-0.12%
2020/12/10	6	8.96	2	9.04	8.90	4	15,159	0.03%
2020/12/09	18	8.99	16	8.97	8.92	2	14,908	0.01%
2020/12/08	9	8.77	4	8.82	8.70	5	14,513	0.03%
2020/12/07	13	9.20	38	9.15	9.12	-25	13,856	-0.18%
2020/12/04	19	9.23	49.1	9.18	9.28	-30.1	13,621	-0.22%
2020/12/03	97	9.47	98	9.43	9.28	-1	13,063	-0.01%
2020/12/02	137	9.62	45	9.62	9.65	92	11,706	0.79%	大買/
2020/12/01	66.1	9.21	44	9.19	9.10	22.1	10,290	0.21%
2020/11/30	44	8.60	30	8.73	8.99	14	7,751	0.18%
2020/11/27	12	8.13	10	8.11	8.18	2	6,575	0.03%
2020/11/26	7	7.99	3	8.00	8.04	4	6,331	0.06%
2020/11/25	0	0.00	1	7.83	7.88	-1	6,286	-0.02%
2020/11/24	0	0.00	26	7.78	7.76	-26	6,251	-0.42%
2020/11/23	8	7.69	0	0.00	7.71	8	6,323	0.13%
2020/11/19	10	7.72	0	0.00	7.68	10	6,397	0.16%
2020/11/18	2	7.66	0	0.00	7.67	2	6,408	0.03%
2020/11/16	4	7.61	0	0.00	7.59	4	6,767	0.06%
2020/11/12	8	7.70	0	0.00	7.61	8	7,017	0.11%
2020/11/11	0	0.00	8	7.74	7.74	-8	7,425	-0.11%
2020/11/10	4	7.67	0	0.00	7.63	4	7,482	0.05%
2020/11/09	7	7.63	4	7.52	7.64	3	7,573	0.04%
2020/11/05	2	7.42	1	7.48	7.44	1	7,813	0.01%
2020/11/04	3	7.41	3	7.41	7.40	0	7,997	0.00%
2020/11/02	2	7.32	0	0.00	7.34	2	8,148	0.02%
2020/10/30	1	7.34	0	0.00	7.33	1	8,185	0.01%
2020/10/16	0	0.00	1	7.45	7.44	-1	8,838	-0.01%
2020/10/15	3	7.56	0	0.00	7.55	3	8,802	0.03%
2020/10/14	0	0.00	1	7.57	7.56	-1	8,831	-0.01%
2020/10/13	8	7.54	0	0.00	7.55	8	9,202	0.09%
2020/10/12	6	7.61	0	0.00	7.63	6	9,177	0.07%
2020/10/07	2	7.64	0	0.00	7.63	2	9,282	0.02%
2020/10/06	1	7.58	0	0.00	7.58	1	9,364	0.01%
2020/10/05	3	7.52	0	0.00	7.52	3	9,497	0.03%
2020/09/30	3	7.55	0	0.00	7.54	3	9,557	0.03%
2020/09/28	3	7.64	0	0.00	7.73	3	9,611	0.03%
2020/09/25	30	7.43	0	0.00	7.46	30	9,578	0.31%
2020/09/24	4	7.53	2	7.55	7.51	2	9,479	0.02%
2020/09/23	3	7.81	9	7.82	7.79	-6	9,314	-0.06%
2020/09/22	2	8.13	0	0.00	8.09	2	9,202	0.02%
2020/09/21	4	8.26	0	0.00	8.25	4	9,054	0.04%
2020/09/18	1	8.25	0	0.00	8.24	1	9,018	0.01%
2020/09/16	0	0.00	1	8.20	8.20	-1	8,960	-0.01%
2020/09/15	5	8.34	0	0.00	8.31	5	8,881	0.06%
2020/09/14	1	8.34	8	8.35	8.34	-7	8,859	-0.08%
2020/09/11	0	0.00	3	8.44	8.34	-3	8,839	-0.03%
2020/09/10	1	8.38	0	0.00	8.39	1	8,717	0.01%
2020/09/08	1	8.36	0	0.00	8.29	1	8,513	0.01%
2020/09/07	5	8.44	27	8.28	8.30	-22	8,457	-0.26%
2020/09/03	1	8.13	16	8.12	8.12	-15	8,110	-0.18%
2020/09/02	25	8.18	0	0.00	8.08	25	8,035	0.31%
2020/08/31	3	8.28	30	8.23	8.17	-27	8,022	-0.34%
2020/08/28	12	8.13	20	8.10	8.12	-8	7,868	-0.10%
2020/08/27	42	8.07	1	8.10	8.10	41	7,843	0.52%
2020/08/25	10	8.09	7	8.05	8.01	3	7,963	0.04%
2020/08/19	2	8.11	0	0.00	8.10	2	7,487	0.03%
2020/08/17	0	0.00	5	8.02	8.15	-5	7,234	-0.07%
2020/08/13	2	7.78	0	0.00	7.77	2	6,556	0.03%
2020/08/12	0	0.00	23	8.04	8.01	-23	6,386	-0.36%
2020/08/10	0	0.00	8	7.93	7.99	-8	6,005	-0.13%
2020/08/07	0	0.00	3	7.82	7.75	-3	5,832	-0.05%
2020/08/03	0	0.00	1	7.53	7.53	-1	5,657	-0.02%
2020/07/24	5	7.58	0	0.00	7.57	5	5,689	0.09%
2020/07/23	3	7.65	1	7.77	7.73	2	5,572	0.04%
2020/07/22	0	0.00	2	7.54	7.52	-2	5,354	-0.04%
2020/07/17	3	7.62	7	7.48	7.39	-4	5,250	-0.08%
2020/07/14	0	0.00	10	7.27	7.28	-10	4,911	-0.20%
2020/07/13	0	0.00	1	7.41	7.39	-1	4,844	-0.02%
2020/07/09	0	0.00	5	7.27	7.27	-5	4,711	-0.11%
2020/07/08	0	0.00	1	7.27	7.26	-1	4,709	-0.02%
2020/07/01	0	0.00	30	7.11	7.07	-30	5,102	-0.59%
2020/06/16	0	0.00	0.5	6.98	7.02	-0.5	5,670	-0.01%
2020/06/15	30	6.86	0	0.00	6.85	30	5,817	0.52%
2020/06/12	1	6.86	0	0.00	6.87	1	5,879	0.02%
2020/06/11	0	0.00	1.1	6.99	6.96	-1.1	5,947	-0.02%
2020/06/09	0	0.00	2	7.13	7.08	-2	6,217	-0.03%
2020/06/03	1	6.97	0	0.00	6.97	1	6,333	0.02%
2020/06/01	0.4	6.80	0	0.00	6.83	0.4	6,223	0.01%
2020/05/27	1	6.78	1	6.78	6.76	0	5,957	0.00%
2020/05/20	0	0.00	4	6.94	6.89	-4	6,006	-0.07%
2020/05/15	1	6.78	0	0.00	6.74	1	5,955	0.02%
2020/05/14	1	6.83	0	0.00	6.78	1	5,935	0.02%
2020/05/11	0	0.00	8	7.04	6.98	-8	5,906	-0.14%
2020/05/08	0	0.00	1	7.00	6.93	-1	5,884	-0.02%
2020/05/05	0	0.00	1	6.92	6.91	-1	5,872	-0.02%
2020/04/30	3	7.13	18	7.15	7.12	-15	5,819	-0.26%
2020/04/29	0	0.00	1	6.99	6.98	-1	5,752	-0.02%
2020/04/28	0	0.00	1	6.89	6.90	-1	5,713	-0.02%
2020/04/27	3	6.82	1	6.80	6.83	2	5,776	0.03%
2020/04/24	1	6.69	0	0.00	6.70	1	5,713	0.02%
2020/04/23	0	0.00	1	6.73	6.71	-1	5,712	-0.02%
2020/04/22	1	6.54	0	0.00	6.58	1	5,635	0.02%
2020/04/15	2	6.88	0	0.00	6.84	2	5,639	0.04%
2020/04/09	6	6.22	1	6.38	6.38	5	5,416	0.09%
2020/04/08	0	0.00	1	6.14	6.15	-1	5,245	-0.02%
2020/04/07	2	6.01	0	0.00	6.01	2	5,144	0.04%
2020/04/06	1	5.92	0	0.00	5.96	1	5,128	0.02%
2020/03/30	2	5.60	10	5.56	5.72	-8	5,130	-0.16%
2020/03/26	1	5.53	12	5.52	5.68	-11	5,054	-0.22%
2020/03/24	2	5.38	2	5.39	5.32	0	4,822	0.00%
2020/03/23	1	5.12	0	0.00	5.33	1	4,739	0.02%
2020/03/20	2	5.23	10	5.25	5.28	-8	4,751	-0.17%
2020/03/19	0	0.00	8	5.06	5.00	-8	4,683	-0.17%
2020/03/13	1	5.83	0	0.00	6.04	1	4,255	0.02%
2020/03/11	1	6.96	0	0.00	6.95	1	3,824	0.03%
2020/03/10	0.5	6.93	0	0.00	6.98	0.5	3,811	0.01%
2020/03/09	1	7.00	0	0.00	7.00	1	3,823	0.03%
2020/03/03	5	7.22	0	0.00	7.24	5	3,782	0.13%
2020/02/26	0	0.00	3	7.11	7.10	-3	3,652	-0.08%
2020/02/18	0	0.00	2	7.23	7.23	-2	3,685	-0.05%
2020/02/12	2	7.31	0	0.00	7.33	2	4,221	0.05%
2020/02/11	1	7.26	2	7.27	7.29	-1	4,272	-0.02%
2020/02/06	0.5	7.37	3	7.38	7.37	-2.5	4,348	-0.06%
2020/02/04	3	7.23	0	0.00	7.25	3	4,452	0.07%
2020/01/30	0	0.00	2	7.45	7.24	-2	4,588	-0.04%
2020/01/06	22	7.64	0	0.00	7.62	22	6,445	0.34%
2019/12/26	10	7.82	0	0.00	7.80	10	6,496	0.15%
2019/12/25	3	7.82	1	7.85	7.85	2	6,381	0.03%
2019/12/20	0	0.00	2	7.91	7.85	-2	6,906	-0.03%
2019/12/13	0	0.00	10	7.85	7.84	-10	7,069	-0.14%
2019/12/12	0	0.00	10	7.88	7.89	-10	7,062	-0.14%
2019/12/10	6	7.90	0	0.00	7.86	6	7,095	0.08%
2019/11/26	5	7.85	0	0.00	7.87	5	7,466	0.07%
2019/11/22	0	0.00	5	7.83	7.78	-5	7,534	-0.07%
2019/11/21	1	7.77	0	0.00	7.77	1	7,518	0.01%
2019/11/14	7	7.86	0	0.00	7.81	7	7,480	0.09%
2019/11/12	1	7.89	0	0.00	7.90	1	7,328	0.01%
2019/11/11	1	7.91	0	0.00	7.85	1	7,017	0.01%
2019/11/07	1	8.11	0	0.00	8.07	1	6,864	0.01%
2019/11/01	0	0.00	2	8.14	8.11	-2	6,812	-0.03%
2019/10/31	1	8.20	0	0.00	8.12	1	6,873	0.01%
2019/10/29	0	0.00	1	8.19	8.18	-1	6,717	-0.01%
2019/10/25	0	0.00	6	8.26	8.26	-6	6,618	-0.09%
2019/10/23	0	0.00	5	8.40	8.35	-5	6,464	-0.08%
2019/10/22	7	8.44	0	0.00	8.30	7	6,240	0.11%
2019/10/21	7	8.35	6	8.37	8.39	1	6,043	0.02%
2019/10/16	0	0.00	1	8.09	8.00	-1	5,140	-0.02%
2019/10/15	0	0.00	2	8.08	8.03	-2	4,854	-0.04%
2019/10/14	5	7.91	5	7.97	7.98	0	4,692	0.00%
2019/10/09	0	0.00	4	7.75	7.74	-4	4,526	-0.09%
2019/10/08	1	7.90	0	0.00	7.88	1	4,483	0.02%
2019/10/01	1	7.78	0	0.00	7.78	1	4,312	0.02%
2019/09/27	5	7.72	0	0.00	7.76	5	4,278	0.12%
2019/09/26	20	7.95	7	8.13	7.85	13	4,203	0.31%
2019/09/23	6	8.10	10	8.08	8.08	-4	3,883	-0.10%
2019/09/20	0	0.00	5	7.98	7.98	-5	3,788	-0.13%
2019/09/16	0	0.00	9	7.97	7.91	-9	3,807	-0.24%
2019/09/11	0	0.00	4	7.90	7.93	-4	3,786	-0.11%
2019/09/10	0	0.00	3	7.75	7.81	-3	3,703	-0.08%
2019/08/14	20	7.44	0	0.00	7.46	20	5,964	0.34%
2019/08/06	28	7.26	10	7.19	7.31	18	7,336	0.25%
2019/08/02	0	0.00	25	7.48	7.50	-25	7,226	-0.35%
2019/08/01	0	0.00	10	7.62	7.61	-10	7,314	-0.14%
2019/07/26	0	0.00	16	7.71	7.70	-16	7,331	-0.22%
2019/07/16	0	0.00	10	7.75	7.74	-10	7,439	-0.13%
2019/07/12	9	7.78	0	0.00	7.79	9	7,452	0.12%
2019/07/09	2	7.78	10	7.78	7.75	-8	7,459	-0.11%
2019/07/01	8	7.73	0	0.00	7.74	8	7,880	0.10%
2019/06/28	3	7.76	0	0.00	7.77	3	7,823	0.04%
2019/06/27	8	7.86	0	0.00	7.85	8	8,061	0.10%
2019/06/25	1	7.85	0	0.00	7.83	1	8,422	0.01%
2019/06/21	6	7.93	0	0.00	7.93	6	8,445	0.07%
2019/06/20	5	7.94	0	0.00	7.95	5	8,447	0.06%
2019/06/13	4	7.91	0	0.00	7.89	4	8,638	0.05%
2019/06/12	4	7.99	0	0.00	7.98	4	8,672	0.05%
2019/06/11	4	8.07	0	0.00	8.03	4	8,608	0.05%
2019/06/10	1	8.31	1	8.29	8.31	0	8,342	0.00%
2019/06/06	0	0.00	5	8.29	8.32	-5	8,348	-0.06%
2019/06/05	12	8.36	0	0.00	8.33	12	8,332	0.14%
2019/06/04	1	8.32	0	0.00	8.32	1	8,312	0.01%
2019/05/31	0	0.00	7	8.39	8.39	-7	8,181	-0.09%
2019/05/30	3	8.41	0	0.00	8.41	3	8,132	0.04%
2019/05/29	0	0.00	5	8.39	8.37	-5	8,110	-0.06%
2019/05/28	10	8.59	0	0.00	8.32	10	8,080	0.12%
2019/05/27	10	8.50	0	0.00	8.53	10	7,814	0.13%
2019/05/24	12	8.39	2	8.36	8.42	10	7,577	0.13%
2019/05/23	5	8.35	4	8.34	8.36	1	7,470	0.01%
2019/05/22	5	8.37	10	8.24	8.31	-5	7,281	-0.07%
2019/05/20	6	8.12	0	0.00	8.21	6	7,286	0.08%
2019/05/17	4	8.25	5	8.21	8.08	-1	7,178	-0.01%
2019/05/16	15	7.98	10	8.05	8.11	5	6,870	0.07%
2019/05/15	0	0.00	2	7.94	7.90	-2	6,430	-0.03%
2019/05/10	0	0.00	5	7.82	7.82	-5	6,238	-0.08%
2019/05/09	12	7.89	0	0.00	7.91	12	6,196	0.19%
2019/05/03	1	7.83	0	0.00	7.85	1	6,022	0.02%
2019/04/24	7	7.90	2	7.95	7.82	5	6,492	0.08%
2019/04/22	6	7.74	0	0.00	7.75	6	6,329	0.09%
2019/04/18	10	7.70	0	0.00	7.71	10	6,431	0.16%
2019/04/17	0	7.78	2	7.83	7.83	-2	6,925	-0.03%
2019/04/09	1	7.80	0	0.00	7.88	1	6,869	0.01%
2019/04/08	0	0.00	3	7.81	7.79	-3	6,865	-0.04%
2019/04/03	5	7.69	0	0.00	7.69	5	6,798	0.07%
2019/04/01	1	7.72	0	0.00	7.69	1	6,715	0.01%
2019/03/28	7	8.22	0	0.00	8.10	7	6,262	0.11%
2019/03/27	0	0.00	1	8.04	8.04	-1	6,021	-0.02%
2019/03/26	0	0.00	31	8.00	7.97	-31	6,015	-0.52%
2019/03/21	2	8.02	0	0.00	8.10	2	6,148	0.03%
2019/03/15	0	0.00	10	7.99	8.02	-10	7,059	-0.14%
2019/03/13	5	7.99	0	0.00	7.96	5	7,344	0.07%
2019/03/11	25	7.96	30	7.92	7.99	-5	7,633	-0.07%
2019/03/08	5	7.88	0	0.00	7.91	5	7,764	0.06%
2019/03/07	5	7.98	0	0.00	7.89	5	7,872	0.06%
2019/03/04	10	7.88	2	7.92	7.87	8	8,304	0.10%
2019/02/27	0	0.00	50	7.99	7.97	-50	8,516	-0.59%
2019/02/26	7	7.95	0	0.00	7.93	7	8,401	0.08%
2019/02/22	50	7.71	0	0.00	7.76	50	8,381	0.60%
2019/02/20	0	0.00	1	7.60	7.62	-1	8,327	-0.01%
2019/02/19	5	7.71	2	7.62	7.60	3	8,298	0.04%
2019/02/18	0	0.00	3	7.45	7.47	-3	7,979	-0.04%
2019/02/13	0	0.00	10	7.40	7.40	-10	7,870	-0.13%
2019/01/18	10	7.34	0	0.00	7.35	10	8,687	0.12%
2019/01/14	2	7.08	1	7.07	7.08	1	8,659	0.01%
2019/01/09	1	7.40	0	0.00	7.24	1	8,862	0.01%
2019/01/08	0	0.00	0.3	7.10	7.13	-0.3	8,414	0.00%
2019/01/04	5	6.98	0	0.00	7.03	5	8,734	0.06%
2018/12/19	2	7.30	2	7.29	7.31	0	11,316	0.00%
2018/12/17	7	7.49	0	0.00	7.45	7	11,321	0.06%
2018/12/13	8	7.66	2	7.51	7.52	6	11,287	0.05%
2018/12/12	0	0.00	5	8.21	8.12	-5	10,605	-0.05%
2018/12/11	5	8.16	1	8.19	8.29	4	10,664	0.04%
2018/12/10	0	0.00	1	8.24	8.13	-1	10,553	-0.01%
2018/12/06	0	0.00	7	8.04	7.99	-7	10,188	-0.07%
2018/12/04	4	8.13	16	8.17	8.20	-12	9,988	-0.12%
2018/12/03	0	0.00	1	8.03	8.04	-1	9,836	-0.01%
2018/11/29	2	7.65	0	0.00	7.70	2	9,638	0.02%
2018/11/28	2	7.64	0	0.00	7.70	2	9,597	0.02%
2018/11/27	3	7.47	0	0.00	7.51	3	9,622	0.03%
2018/11/26	2	7.50	2	7.50	7.55	0	9,548	0.00%
2018/11/22	4	7.35	0	0.00	7.25	4	9,483	0.04%
2018/11/21	2	7.18	2	7.33	7.40	0	9,407	0.00%
2018/11/20	4	7.17	0	0.00	7.23	4	9,322	0.04%
2018/11/19	0	0.00	7	7.19	7.19	-7	9,304	-0.08%
2018/11/15	0	0.00	2	7.05	7.10	-2	9,423	-0.02%
2018/11/13	1	6.95	0	0.00	7.03	1	9,418	0.01%
2018/11/09	2	7.10	0	0.00	7.09	2	9,496	0.02%
2018/11/08	3	7.15	0	0.00	7.10	3	9,583	0.03%
2018/11/01	2	7.03	6	7.02	7.03	-4	9,665	-0.04%
2018/10/31	6	6.94	0	0.00	7.01	6	9,652	0.06%
2018/10/26	0	0.00	1	6.87	6.82	-1	9,147	-0.01%
2018/10/24	2	7.10	0	0.00	7.10	2	8,960	0.02%
2018/10/19	0	0.00	11	7.23	7.20	-11	8,902	-0.12%
2018/10/12	0	0.00	11	7.57	7.68	-11	9,007	-0.12%
2018/10/11	12	7.58	5	7.53	7.48	7	9,183	0.08%
2018/10/03	0	0.00	30	8.57	8.58	-30	8,530	-0.35%
2018/10/01	10	8.67	0	0.00	8.51	10	8,256	0.12%
2018/09/28	20	8.47	0	0.00	8.40	20	8,133	0.25%
2018/09/26	3	8.54	12	8.56	8.64	-9	7,748	-0.12%
2018/09/25	0	0.00	4	8.29	8.30	-4	7,072	-0.06%
2018/09/10	2	8.03	0	0.00	8.00	2	7,428	0.03%
2018/09/07	0	0.00	16	8.19	8.13	-16	7,424	-0.22%
2018/09/06	3	8.24	0	0.00	8.18	3	7,644	0.04%
2018/09/04	1	8.35	0	0.00	8.38	1	8,059	0.01%
2018/09/03	15	8.41	5	8.41	8.41	10	8,329	0.12%
2018/08/29	0	0.00	9	8.27	8.25	-9	10,681	-0.08%
2018/08/23	0	0.00	2	8.17	8.20	-2	10,594	-0.02%
2018/08/22	0	0.00	3	8.17	8.13	-3	10,833	-0.03%
2018/08/20	1	7.97	0	0.00	7.96	1	10,771	0.01%
2018/08/15	1	7.90	0	0.00	7.89	1	10,872	0.01%
2018/08/13	3	8.02	0	0.00	8.00	3	10,827	0.03%
2018/08/07	0	0.00	3	8.17	8.14	-3	11,223	-0.03%
2018/08/06	5	8.10	0	0.00	8.12	5	11,211	0.04%
2018/08/02	3	8.09	0	0.00	8.08	3	11,255	0.03%
2018/08/01	1	8.20	1	8.23	8.20	0	11,162	0.00%
2018/07/27	0	0.00	5	8.26	8.22	-5	11,054	-0.05%
2018/07/26	0	0.00	4	8.17	8.20	-4	10,997	-0.04%
2018/07/23	13	8.22	8	8.19	8.18	5	10,944	0.05%
2018/07/20	2	8.28	60	8.10	8.12	-58	10,870	-0.53%
2018/07/19	77	8.36	23	8.27	8.27	54	10,687	0.51%
2018/07/18	20	8.35	3	8.33	8.22	17	10,370	0.16%
2018/07/17	4	8.22	0	0.00	8.05	4	10,052	0.04%
2018/07/16	0	0.00	7	8.12	8.07	-7	9,855	-0.07%
2018/07/13	5	8.24	0	0.00	8.15	5	9,819	0.05%
2018/07/10	4	7.97	0	0.00	7.97	4	9,881	0.04%
2018/07/06	1	7.85	0	0.00	7.80	1	9,904	0.01%
2018/06/29	3	8.41	0	0.00	8.44	3	10,225	0.03%
2018/06/28	7	8.39	3	8.50	8.39	4	10,246	0.04%
2018/06/27	0	0.00	1	8.41	8.37	-1	10,252	-0.01%
2018/06/26	0	0.00	10	8.35	8.36	-10	10,328	-0.10%
2018/06/25	0	0.00	1	8.40	8.35	-1	10,326	-0.01%
2018/06/19	0	0.00	1	8.50	8.49	-1	11,333	-0.01%
2018/06/15	1	8.55	0	0.00	8.61	1	11,238	0.01%
2018/06/14	2	8.56	2	8.48	8.47	0	11,222	0.00%
2018/06/13	7	8.52	0	0.00	8.47	7	10,993	0.06%
2018/06/12	7	8.66	6	8.64	8.64	1	10,771	0.01%
2018/06/11	12	8.78	16	9.04	8.73	-4	10,531	-0.04%
2018/06/08	44	9.12	62	9.19	8.92	-18	10,175	-0.18%
2018/06/07	56	8.65	81	8.82	8.87	-25	8,713	-0.29%
2018/06/06	0	0.00	15	8.14	8.07	-15	7,642	-0.20%
2018/05/30	0	0.00	15	7.99	8.16	-15	7,465	-0.20%
2018/05/29	0	0.00	3	8.11	8.07	-3	7,164	-0.04%
2018/05/25	3	8.05	1	8.11	8.09	2	7,156	0.03%
2018/05/24	15	8.04	0	0.00	8.04	15	7,052	0.21%
2018/05/21	1	8.02	0	0.00	8.03	1	7,114	0.01%
2018/05/18	10	8.20	20	8.10	8.06	-10	7,109	-0.14%
2018/05/17	10	8.04	6	8.10	8.01	4	7,002	0.06%
2018/05/15	0	0.00	3	7.89	7.86	-3	6,949	-0.04%
2018/05/14	2	7.66	0	0.00	7.67	2	7,059	0.03%
2018/05/10	3	7.73	0	0.00	7.66	3	7,103	0.04%
2018/05/07	0	0.00	6	7.65	7.61	-6	7,119	-0.08%
2018/04/26	0	0.00	13	7.46	7.41	-13	7,619	-0.17%
2018/04/25	2	7.55	0	0.00	7.55	2	7,795	0.03%
2018/04/24	2	7.63	0	0.00	7.55	2	7,887	0.03%
2018/04/20	2	7.62	0	0.00	7.60	2	7,952	0.03%
2018/04/18	0.1	7.54	0	0.00	7.56	0.1	8,082	0.00%
2018/04/09	8	8.00	0	0.00	7.92	8	8,635	0.09%
2018/04/02	0	0.00	3	8.06	8.21	-3	8,524	-0.04%
2018/03/31	3	7.95	0	0.00	8.00	3	8,242	0.04%
2018/03/29	0	0.00	3.1	7.94	8.02	-3.1	8,349	-0.04%
2018/03/28	2	7.93	0	0.00	7.90	2	8,798	0.02%
2018/03/27	0	0.00	5	8.20	8.04	-5	9,280	-0.05%
2018/03/26	0	0.00	6	7.99	7.98	-6	9,156	-0.07%
2018/03/23	7	7.83	0	0.00	7.83	7	9,115	0.08%
2018/03/22	6	7.97	67	7.98	8.00	-61	9,121	-0.67%
2018/03/16	21	7.53	0	0.00	7.51	21	8,721	0.24%
2018/03/15	1	7.63	0	0.00	7.63	1	8,769	0.01%
2018/03/14	2	7.58	0	0.00	7.62	2	9,029	0.02%
2018/03/12	32	7.60	32	7.53	7.55	0	9,652	0.00%
2018/03/07	1	7.33	0	0.00	7.33	1	10,000	0.01%
2018/03/05	4	7.41	30	7.36	7.34	-26	11,838	-0.22%
2018/02/27	3	7.57	0	0.00	7.53	3	13,039	0.02%
2018/02/23	1	7.61	0	0.00	7.63	1	13,066	0.01%
2018/02/09	1	7.04	0	0.00	7.23	1	13,289	0.01%
2018/02/07	6	7.43	0	0.00	7.35	6	13,237	0.05%
2018/02/06	3	7.10	0	0.00	7.10	3	12,958	0.02%
2018/02/05	14	7.59	0	0.00	7.55	14	12,829	0.11%
2018/02/02	6	7.77	0	0.00	7.76	6	12,752	0.05%
2018/02/01	2	7.80	0	0.00	7.80	2	12,806	0.02%
2018/01/31	1	7.80	0	0.00	7.80	1	12,817	0.01%
2018/01/30	4	7.78	0	0.00	7.78	4	12,816	0.03%
2018/01/29	10	7.79	0	0.00	7.78	10	12,873	0.08%
2018/01/26	0	0.00	100	7.82	7.81	-100	12,826	-0.78%
2018/01/25	1	7.85	0	0.00	7.86	1	12,795	0.01%
2018/01/24	22	7.80	1	7.79	7.79	21	12,664	0.17%
2018/01/23	30	7.86	0	0.00	7.84	30	12,586	0.24%
2018/01/22	8	7.84	0	0.00	7.85	8	12,576	0.06%
2018/01/19	4	8.01	0	0.00	7.96	4	12,690	0.03%
2018/01/18	7	8.11	0	0.00	8.09	7	12,489	0.06%
2018/01/17	109	8.19	0	0.00	8.15	109	12,403	0.88%	大買/鉅額交易
2018/01/15	6	8.14	0	0.00	8.14	6	12,409	0.05%
2018/01/12	0	0.00	20	8.12	8.10	-20	12,611	-0.16%
2018/01/11	4	8.18	0	0.00	8.10	4	12,525	0.03%
2018/01/10	3	8.32	3	8.32	8.21	0	12,433	0.00%
2018/01/08	0	0.00	3	8.13	8.16	-3	12,073	-0.02%
2018/01/05	2	8.13	2	8.08	8.09	0	11,977	0.00%
2018/01/03	1	8.20	0	0.00	8.17	1	12,108	0.01%
2018/01/02	6	8.18	0	0.00	8.17	6	12,291	0.05%