中工 (2515)-元大-發財券商分點個股進出

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
11.15
漲跌
▲0.25
漲幅
+2.29%
成交量
11,444張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中工 (2515)籌碼相關－元大-發財券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-發財券商分點個股進出
元大-發財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
2024/11/22	2	11.15	0.9	11.10	11.15	1.1	10,632	0.01%
2024/11/21	1	10.90	0	0.00	10.90	1	10,634	0.01%
2024/11/20	3	10.87	0	0.00	10.80	3	10,798	0.03%
2024/11/19	2	10.85	4	10.90	10.90	-2	10,939	-0.02%
2024/11/15	0	0.00	2	10.95	10.85	-2	11,292	-0.02%
2024/11/14	1	10.40	18	10.50	10.40	-17	11,247	-0.15%
2024/11/13	1	10.70	8	10.60	10.70	-7	11,261	-0.06%
2024/11/12	2	10.68	1	10.70	10.65	1	11,321	0.01%
2024/11/11	2	10.95	0	0.00	10.95	2	11,310	0.02%
2024/11/08	2	10.90	2	11.00	10.90	0	11,375	0.00%
2024/11/07	0	0.00	4	11.15	11.15	-4	11,538	-0.03%
2024/11/06	0	0.00	5	11.00	10.90	-5	11,676	-0.04%
2024/11/01	71	11.02	0	0.00	11.10	71	13,153	0.54%
2024/10/30	1	10.85	1	10.90	10.85	0	13,765	0.00%
2024/10/28	5	11.10	0	0.00	11.10	5	14,697	0.03%
2024/10/25	3	11.10	0	0.00	11.15	3	14,923	0.02%
2024/10/24	10	11.25	0	11.25	11.15	10	15,525	0.06%
2024/10/23	1	11.30	2	11.30	11.30	-1	15,774	-0.01%
2024/10/22	1	11.20	0	0.00	11.25	1	15,879	0.01%
2024/10/21	0	0.00	13	11.25	11.25	-13	16,233	-0.08%
2024/10/18	1	11.15	0	0.00	11.20	1	16,619	0.01%
2024/10/17	0	0.00	1	11.40	11.25	-1	16,936	-0.01%
2024/10/16	3	11.23	2	11.30	11.35	1	17,727	0.01%
2024/10/15	2	11.30	0	0.00	11.20	2	17,802	0.01%
2024/10/14	3	11.22	31	11.25	11.35	-28	17,920	-0.16%
2024/10/11	2	11.20	10	11.20	11.15	-8	18,109	-0.04%
2024/10/09	31	11.20	36	11.25	11.20	-5	18,147	-0.03%
2024/10/08	41	11.26	30	11.35	11.35	11	18,189	0.06%
2024/10/07	8	11.36	10	11.12	11.50	-2	18,215	-0.01%
2024/10/04	2	12.15	0	0.00	12.05	2	17,641	0.01%
2024/10/01	7	12.15	0	0.00	12.20	7	17,666	0.04%
2024/09/27	6	12.12	6	12.36	12.40	0	17,949	0.00%
2024/09/26	5	12.10	0	0.00	12.05	5	17,976	0.03%
2024/09/25	17	12.24	6	12.33	12.15	11	18,103	0.06%
2024/09/24	4	12.11	0	0.00	12.05	4	18,122	0.02%
2024/09/23	5	12.20	0.3	12.25	12.15	4.7	18,309	0.03%
2024/09/20	3	12.40	2	12.45	12.50	1	18,412	0.01%
2024/09/18	7	13.10	0	0.00	12.80	7	18,317	0.04%
2024/09/16	0	0.00	9	13.21	13.20	-9	18,533	-0.05%
2024/09/10	6	12.23	5	12.45	12.25	1	19,535	0.01%
2024/09/09	1	12.25	7.4	12.00	12.20	-6.4	19,933	-0.03%
2024/09/06	3	11.92	21	12.06	12.15	-18	20,046	-0.09%
2024/09/05	3	12.15	3	12.30	12.15	0	20,249	0.00%
2024/09/04	1	12.35	3	12.35	12.05	-2	21,026	-0.01%
2024/09/03	11	12.81	5	12.90	12.50	6	21,486	0.03%
2024/09/02	7	12.81	0	0.00	12.90	7	21,519	0.03%
2024/08/30	1	13.30	62	13.32	13.35	-61	21,401	-0.29%
2024/08/29	19	13.24	32	13.29	13.35	-13	22,049	-0.06%
2024/08/28	1	13.75	0	0.00	13.75	1	22,367	0.00%
2024/08/27	24	13.87	23.1	13.95	14.00	0.9	23,019	0.00%
2024/08/26	31	13.80	41	13.87	13.70	-10	23,107	-0.04%
2024/08/23	0	0.00	1	13.45	13.40	-1	23,412	0.00%
2024/08/22	19	13.54	0	0.00	13.60	19	23,765	0.08%
2024/08/21	2	13.63	3	13.73	13.70	-1	23,778	0.00%
2024/08/20	8	13.88	1	13.80	13.75	7	23,855	0.03%
2024/08/19	0	0.00	11	14.20	14.10	-11	23,950	-0.05%
2024/08/16	8	14.11	10	14.05	14.05	-2	24,143	-0.01%
2024/08/15	10	13.95	0.1	13.95	13.95	10	24,422	0.04%
2024/08/13	2	13.95	1	13.95	13.95	1	25,085	0.00%
2024/08/09	0	0.00	17	14.47	14.40	-17	26,044	-0.07%
2024/08/08	27	14.16	10	14.10	14.10	17	26,246	0.06%
2024/08/07	12	14.53	5	14.50	14.50	7	26,447	0.03%
2024/08/06	4	13.46	0	0.00	13.70	4	26,432	0.02%
2024/08/05	32	14.20	0	0.00	14.15	32	26,566	0.12%
2024/08/02	46	16.01	41	16.19	15.70	5	26,789	0.02%
2024/08/01	62	15.86	112	16.04	16.20	-50	27,469	-0.18%	大賣/
2024/07/31	2	15.65	25	15.70	15.70	-23	27,441	-0.08%
2024/07/30	0	0.00	50	15.50	15.60	-50	28,482	-0.18%
2024/07/29	14	15.60	5	15.30	15.30	9	29,902	0.03%
2024/07/26	1	15.10	6.1	15.27	15.40	-5.1	31,365	-0.02%
2024/07/23	0	0.00	2	15.33	15.35	-2	34,522	-0.01%
2024/07/22	1	15.05	0	0.00	15.10	1	37,223	0.00%
2024/07/19	137	15.43	120	15.41	15.35	17	39,670	0.04%	大買/大賣/
2024/07/18	156	15.39	181	15.53	15.50	-25	41,097	-0.06%	大買/大賣/
2024/07/17	52.1	15.56	39	15.65	15.45	13.1	43,800	0.03%
2024/07/16	2	15.35	16	15.26	15.15	-14	48,784	-0.03%
2024/07/15	1	15.00	144	15.10	15.15	-143	53,691	-0.27%	大賣/鉅額交易
2024/07/12	0	0.00	2	15.20	15.10	-2	56,252	0.00%
2024/07/11	5	14.95	0	0.00	14.90	5	56,493	0.01%
2024/07/10	4	14.91	0	0.00	14.95	4	57,313	0.01%
2024/07/09	9	14.63	5	14.60	14.60	4	57,682	0.01%
2024/07/08	3	15.03	1	15.20	14.85	2	57,812	0.00%
2024/07/05	1	15.00	40	14.95	15.05	-39	58,244	-0.07%
2024/07/04	3	14.98	0	0.00	15.05	3	59,959	0.01%
2024/07/02	3	14.83	0	0.00	14.80	3	62,003	0.00%
2024/07/01	22	14.99	5	14.91	14.95	17	63,705	0.03%
2024/06/28	4	14.81	19	14.80	14.80	-15	65,577	-0.02%
2024/06/27	20	14.86	0	14.80	14.75	20	65,956	0.03%
2024/06/26	24	15.14	0	0.00	15.05	24	66,007	0.04%
2024/06/25	4	15.18	0	0.00	15.30	4	66,598	0.01%
2024/06/24	9	15.36	13	15.31	15.20	-4	68,181	-0.01%
2024/06/21	54	15.31	7	15.50	15.35	47	68,463	0.07%
2024/06/20	13	15.53	0	0.00	15.50	13	68,376	0.02%
2024/06/19	28	15.60	2	15.50	15.50	26	68,339	0.04%
2024/06/18	30	15.68	0	0.00	15.70	30	68,310	0.04%
2024/06/17	16	16.03	7	15.80	15.80	9	68,264	0.01%
2024/06/14	0	0.00	5	16.45	16.35	-5	68,544	-0.01%
2024/06/13	7	16.05	3	16.05	16.05	4	68,387	0.01%
2024/06/12	21	15.94	5	16.00	15.90	16	68,314	0.02%
2024/06/11	23	16.46	0	0.00	16.20	23	68,167	0.03%
2024/06/07	7	17.18	7	17.21	17.05	0	67,470	0.00%
2024/06/05	0	0.00	1	16.70	16.75	-1	66,556	0.00%
2024/06/04	0	0.00	7	16.83	16.90	-7	66,470	-0.01%
2024/06/03	36	16.85	1	16.80	16.90	35	66,594	0.05%
2024/05/31	13	16.38	9	16.39	16.35	4	66,491	0.01%
2024/05/30	6	16.00	36	16.20	16.05	-30	65,795	-0.05%
2024/05/29	2	16.03	3	15.80	16.10	-1	65,470	0.00%
2024/05/28	4	15.71	7.3	15.84	15.90	-3.3	65,016	-0.01%
2024/05/27	17	15.78	10	15.55	15.60	7	64,660	0.01%
2024/05/24	0	0.00	4.1	15.46	15.65	-4.1	64,568	-0.01%
2024/05/23	5.4	15.35	0.4	15.40	15.35	5	64,418	0.01%
2024/05/22	18	15.58	1.6	15.67	15.65	16.4	64,264	0.03%
2024/05/21	17	15.78	3	15.65	15.65	14	64,167	0.02%
2024/05/20	20	16.10	0	0.00	16.10	20	64,168	0.03%
2024/05/17	1	16.05	0.2	16.40	16.30	0.8	64,104	0.00%
2024/05/16	8	15.94	16	16.20	16.05	-8	64,593	-0.01%
2024/05/15	2	15.88	28	15.80	15.85	-26	64,408	-0.04%
2024/05/14	6	16.03	2	16.05	15.95	4	64,151	0.01%
2024/05/13	4	15.95	9	16.01	16.05	-5	63,775	-0.01%
2024/05/09	7	16.31	2	16.38	16.10	5	63,158	0.01%
2024/05/08	6	16.09	7.8	16.28	16.40	-1.8	62,503	0.00%
2024/05/07	2	16.48	73	16.53	16.50	-71	61,674	-0.12%
2024/05/06	1.4	17.15	1.2	17.13	17.20	0.2	60,357	0.00%
2024/05/03	11	17.64	12.6	17.41	17.45	-1.6	59,571	0.00%
2024/05/02	28	18.03	6	17.85	17.65	22	58,370	0.04%
2024/04/30	33	17.98	9	18.08	17.70	24	56,762	0.04%
2024/04/29	131	18.83	103	19.05	18.70	28	54,709	0.05%	大買/大賣/
2024/04/26	90	17.86	131.2	17.83	18.00	-41.2	51,423	-0.08%	大賣/
2024/04/25	29	17.45	68.1	17.43	17.40	-39.1	48,615	-0.08%
2024/04/24	29.7	16.94	28.5	16.93	16.85	1.2	45,880	0.00%
2024/04/23	26	16.71	114.2	16.42	16.85	-88.2	44,270	-0.20%	大賣/
2024/04/22	109.5	17.80	58	18.11	16.70	51.5	41,457	0.12%	大買/
2024/04/19	236	17.02	70	16.81	17.45	166	35,762	0.46%	大買/鉅額交易
2024/04/18	111	16.58	61.3	16.23	16.80	49.7	30,884	0.16%	大買/
2024/04/17	6	15.29	1	15.40	15.30	5	28,301	0.02%
2024/04/16	19	15.05	5	15.12	15.15	14	28,186	0.05%
2024/04/15	61	16.09	11	16.12	15.85	50	27,466	0.18%
2024/04/12	2	16.05	2	15.85	16.00	0	27,152	0.00%
2024/04/11	11	15.92	3	15.88	15.90	8	27,137	0.03%
2024/04/10	46	16.22	0.3	16.05	16.00	45.7	26,713	0.17%
2024/04/09	25	16.29	26	16.44	16.60	-1	25,244	0.00%
2024/04/08	28	16.06	11	16.02	16.05	17	24,516	0.07%
2024/04/03	35	15.92	101	15.66	15.85	-66	24,017	-0.27%	大賣/
2024/04/02	13	15.58	151.4	15.39	15.95	-138.4	22,330	-0.62%	大賣/鉅額交易
2024/04/01	0	0.00	26	14.48	14.50	-26	20,735	-0.13%
2024/03/29	0	0.00	50	14.20	14.15	-50	20,935	-0.24%
2024/03/28	16	14.53	71	14.15	14.10	-55	21,398	-0.26%
2024/03/27	48	13.99	206	14.24	14.10	-158	22,234	-0.71%	大賣/鉅額交易
2024/03/26	5	13.28	0	0.00	13.25	5	23,712	0.02%
2024/03/25	21	13.35	0	0.00	13.25	21	26,259	0.08%
2024/03/22	10	13.20	0	0.00	13.15	10	27,720	0.04%
2024/03/21	23	12.94	23	12.92	13.15	0	27,945	0.00%
2024/03/20	0	0.00	9	12.90	12.90	-9	28,800	-0.03%
2024/03/19	39	13.21	48	13.34	13.00	-9	29,893	-0.03%
2024/03/18	0	12.40	6	12.95	13.00	-6	30,791	-0.02%
2024/03/15	0	0.00	1	12.35	12.35	-1	30,495	0.00%
2024/03/14	9	12.48	2	12.30	12.40	7	30,438	0.02%
2024/03/13	1	12.45	1	12.50	12.45	0	30,265	0.00%
2024/03/12	206	12.78	13	12.73	12.65	193	30,117	0.64%	大買/鉅額交易
2024/03/11	3	12.62	4.5	12.61	12.65	-1.5	30,251	0.00%
2024/03/08	16	12.84	23	12.72	12.65	-7	30,362	-0.02%
2024/03/07	43	12.92	37	12.92	12.85	6	30,125	0.02%
2024/03/06	22	12.84	24	12.83	12.80	-2	29,285	-0.01%
2024/03/05	0	0.00	11	12.30	12.35	-11	28,783	-0.04%
2024/02/26	3	12.15	0.1	12.15	12.10	2.9	28,985	0.01%
2024/02/23	9	12.15	0	0.00	12.15	9	29,023	0.03%
2024/02/22	6	12.45	0	0.00	12.35	6	28,860	0.02%
2024/02/21	33	12.68	1	12.75	12.45	32	28,754	0.11%
2024/02/19	13	12.06	12	12.26	12.35	1	28,234	0.00%
2024/02/16	12	12.60	0	12.60	12.65	12	27,363	0.04%
2024/02/15	0.1	12.55	1	12.75	12.75	-1	27,067	0.00%
2024/02/05	0.4	12.40	0	0.00	12.35	0.4	26,921	0.00%
2024/02/02	0	0.00	1.9	12.32	12.40	-1.9	26,960	-0.01%
2024/02/01	0	0.00	5	12.39	12.35	-5	27,142	-0.02%
2024/01/31	5	12.35	0	0.00	12.30	5	27,368	0.02%
2024/01/29	0	0.00	0.1	12.55	12.50	-0.1	28,175	0.00%
2024/01/25	1	12.40	0	0.00	12.35	1	28,249	0.00%
2024/01/22	0	0.00	2	12.55	12.55	-2	28,702	-0.01%
2024/01/19	4	12.51	2	12.40	12.55	2	28,705	0.01%
2024/01/17	2	12.38	0	0.00	12.35	2	29,536	0.01%
2024/01/16	6	12.50	0	0.00	12.55	6	29,497	0.02%
2024/01/15	3	12.95	5	12.84	12.90	-2	29,638	-0.01%
2024/01/12	4	12.93	10	13.00	12.85	-6	29,921	-0.02%
2024/01/11	0	0.00	7	13.03	12.95	-7	30,023	-0.02%
2024/01/09	3	13.20	0	0.00	13.30	3	31,549	0.01%
2024/01/08	2	13.53	2	13.55	13.50	0	33,909	0.00%
2024/01/05	1	13.45	51	13.45	13.45	-50	34,337	-0.15%
2024/01/04	5	13.35	19	13.20	13.25	-14	33,995	-0.04%
2024/01/03	2	13.30	2	13.35	13.35	0	33,950	0.00%
2024/01/02	70	13.26	65	13.43	13.50	5	33,608	0.01%
2023/12/29	51	13.38	106	13.42	13.30	-55	33,103	-0.17%	大賣/
2023/12/28	4	13.34	5	13.30	13.30	-1	32,475	0.00%
2023/12/27	42	13.36	63	13.38	13.35	-21	32,331	-0.06%
2023/12/26	8	13.44	18	13.34	13.30	-10	31,976	-0.03%
2023/12/25	84	13.67	15	13.51	13.50	69	31,396	0.22%
2023/12/22	47	13.92	40	13.87	13.65	7	30,835	0.02%
2023/12/21	111	14.01	160.2	14.08	14.25	-49.2	29,300	-0.17%	大買/大賣/
2023/12/20	116.1	12.64	158	12.86	13.40	-41.9	26,328	-0.16%	大買/大賣/
2023/12/19	111	12.25	108	12.36	12.50	3	23,347	0.01%	大買/大賣/
2023/12/18	18.2	12.21	131	12.01	12.00	-112.8	21,634	-0.52%	大賣/鉅額交易
2023/12/15	29	12.28	33	12.27	12.20	-4	21,265	-0.02%
2023/12/14	43	11.95	86	11.97	11.90	-43	20,182	-0.21%
2023/12/13	66	11.80	154	11.84	11.90	-88	18,847	-0.47%	大賣/
2023/12/12	3	11.25	0	0.00	11.20	3	17,084	0.02%
2023/12/08	1	11.10	0	0.00	11.05	1	16,888	0.01%
2023/12/07	5	11.20	0	0.00	11.10	5	16,815	0.03%
2023/12/06	2	11.30	8	11.29	11.30	-6	16,755	-0.04%
2023/12/05	12	11.03	20	10.98	11.05	-8	16,510	-0.05%
2023/12/04	9	11.15	0	0.00	11.15	9	16,371	0.05%
2023/11/29	34	11.25	0	0.00	11.15	34	16,185	0.21%
2023/11/28	0.3	11.30	0	0.00	11.25	0.3	16,196	0.00%
2023/11/24	2	11.30	0	0.00	11.25	2	15,994	0.01%
2023/11/22	60	11.53	18.4	11.45	11.40	41.6	15,609	0.27%
2023/11/21	1	11.35	2.1	11.40	11.35	-1.1	15,480	-0.01%
2023/11/20	3	11.30	0	0.00	11.25	3	15,397	0.02%
2023/11/17	0.1	11.35	0	0.00	11.25	0.1	15,328	0.00%
2023/11/15	32.1	11.35	2	11.30	11.30	30.1	15,187	0.20%
2023/11/09	33.1	11.44	0	0.00	11.40	33.1	14,957	0.22%
2023/11/08	4	11.63	11	11.66	11.60	-7	14,866	-0.05%
2023/11/07	23.3	12.22	37.1	12.09	11.85	-13.8	14,658	-0.09%
2023/11/03	0	0.00	10	11.80	11.80	-10	13,907	-0.07%
2023/11/02	2	11.70	0	0.00	11.75	2	13,830	0.01%
2023/11/01	2	11.60	2	11.60	11.65	0	13,752	0.00%
2023/10/31	4	11.88	2	11.63	11.70	2	13,695	0.01%
2023/10/30	0	0.00	13	11.76	11.75	-13	13,471	-0.10%
2023/10/27	0	0.00	30	11.80	11.70	-30	13,285	-0.23%
2023/10/26	1	11.65	0	0.00	11.70	1	13,200	0.01%
2023/10/25	6	11.90	66	11.99	11.95	-60	12,951	-0.46%
2023/10/24	0	0.00	3	11.50	11.65	-3	12,296	-0.02%
2023/10/23	0	0.00	43	11.53	11.60	-43	12,194	-0.35%
2023/10/20	0	0.00	3	11.27	11.35	-3	11,877	-0.03%
2023/10/19	8	11.55	5	11.60	11.60	3	11,685	0.03%
2023/10/18	104	11.55	0	0.00	11.65	104	11,544	0.90%	大買/鉅額交易
2023/10/17	1	11.85	53	11.78	11.85	-52	11,463	-0.45%
2023/10/16	78	11.58	53	11.90	11.50	25	10,271	0.24%
2023/10/13	0	0.00	38	11.15	11.15	-38	8,274	-0.46%
2023/10/11	1	10.15	0	0.00	10.05	1	7,984	0.01%
2023/10/03	0	0.00	10	10.80	10.65	-10	8,435	-0.12%
2023/10/02	0	0.00	2	10.75	10.70	-2	8,479	-0.02%
2023/09/28	0	0.00	3	10.85	10.85	-3	8,486	-0.04%
2023/09/27	0	0.00	10	10.80	10.70	-10	8,568	-0.12%
2023/09/26	0	0.00	17	10.63	10.65	-17	8,654	-0.20%
2023/09/25	1	10.55	10	10.55	10.55	-9	8,588	-0.10%
2023/09/19	0	0.00	13	10.34	10.25	-13	8,756	-0.15%
2023/09/15	0	0.00	1	10.15	10.15	-1	8,928	-0.01%
2023/09/13	0	0.00	10	10.15	10.20	-10	9,227	-0.11%
2023/09/08	0	0.00	5	10.15	10.15	-5	9,926	-0.05%
2023/09/05	0	0.00	62	10.37	10.30	-62	11,595	-0.53%
2023/09/01	0	0.00	35	10.20	10.25	-35	12,849	-0.27%
2023/08/23	10	9.93	0	0.00	10.00	10	19,664	0.05%
2023/08/22	1	9.87	0	0.00	9.86	1	19,766	0.01%
2023/08/14	0.1	9.80	0	0.00	9.73	0.1	20,272	0.00%
2023/08/10	1	10.00	1	9.98	9.98	0	20,361	0.00%
2023/08/09	3	10.20	0	0.00	10.10	3	20,352	0.01%
2023/08/04	2.2	10.20	0	0.00	10.25	2.2	20,669	0.01%
2023/08/02	0	0.00	0.1	10.25	10.10	-0.1	20,711	0.00%
2023/08/01	0.1	10.10	0	0.00	10.10	0.1	20,679	0.00%
2023/07/31	3	10.00	30	10.10	10.05	-27	20,887	-0.13%
2023/07/28	0.8	10.05	0	0.00	10.00	0.8	20,896	0.00%
2023/07/26	1	9.89	0	0.00	9.85	1	20,931	0.00%
2023/07/25	1	9.90	3	9.93	9.90	-2	21,056	-0.01%
2023/07/24	2	9.91	15	9.86	9.92	-13	21,084	-0.06%
2023/07/21	6	10.14	1	10.15	10.10	5	21,144	0.02%
2023/07/20	3	10.60	0	0.00	10.40	3	21,338	0.01%
2023/07/19	24	11.20	3	11.10	11.10	21	21,033	0.10%
2023/07/18	7	11.05	0	0.00	11.05	7	21,439	0.03%
2023/07/17	18	11.31	10	11.40	11.40	8	21,357	0.04%
2023/07/13	3	11.25	0	0.00	11.20	3	22,637	0.01%
2023/07/12	0	0.00	1	11.35	11.25	-1	23,698	0.00%
2023/07/11	3	11.45	6	11.47	11.40	-3	25,030	-0.01%
2023/07/10	4	11.10	0	0.00	11.15	4	27,997	0.01%
2023/07/06	1	11.35	2	11.28	11.30	-1	29,222	0.00%
2023/07/05	10	11.45	10	11.30	11.30	0	29,110	0.00%
2023/07/04	30	11.15	0	0.00	11.10	30	28,899	0.10%
2023/07/03	2	11.30	30	11.30	11.20	-28	28,571	-0.10%
2023/06/27	2	11.00	0	0.00	10.95	2	28,408	0.01%
2023/06/26	4	11.20	0.7	11.20	11.20	3.3	28,144	0.01%
2023/06/20	60	11.18	1	11.25	11.15	59	27,961	0.21%
2023/06/19	61	11.20	0	0.00	11.20	61	27,838	0.22%
2023/06/16	1	11.30	0	0.00	11.25	1	27,719	0.00%
2023/06/15	26	11.15	0	0.00	11.20	26	27,555	0.09%
2023/06/14	0	0.00	2	11.33	11.20	-2	27,349	-0.01%
2023/06/13	1	11.30	3	11.40	11.40	-2	27,144	-0.01%
2023/06/12	10	11.70	29	11.57	11.55	-19	26,812	-0.07%
2023/06/09	25	11.52	20	11.45	11.50	5	26,535	0.02%
2023/06/08	5	11.25	6	11.33	11.25	-1	25,848	0.00%
2023/06/07	0	0.00	13	11.49	11.35	-13	25,447	-0.05%
2023/06/06	18	11.63	9	11.66	11.60	9	24,502	0.04%
2023/06/05	23.3	11.51	8	11.44	11.50	15.3	23,277	0.07%
2023/06/02	85	11.26	26	11.31	11.20	59	22,239	0.27%
2023/06/01	33	11.40	32	11.32	11.30	1	21,415	0.00%
2023/05/31	81	10.88	54	11.20	11.45	27	19,741	0.14%
2023/05/30	20	10.15	7	10.46	10.45	13	17,801	0.07%
2023/05/29	21	10.20	5	10.25	10.25	16	17,529	0.09%
2023/05/26	2	10.23	0	0.00	10.20	2	17,501	0.01%
2023/05/25	4	10.33	0	0.00	10.35	4	17,385	0.02%
2023/05/24	3	10.35	8	10.33	10.40	-5	17,345	-0.03%
2023/05/23	4	10.48	5	10.55	10.45	-1	17,232	-0.01%
2023/05/22	12	10.59	0	0.00	10.60	12	17,093	0.07%
2023/05/18	0	0.00	115	10.45	10.40	-115	16,782	-0.69%	大賣/鉅額交易
2023/05/17	6	10.32	302	10.35	10.30	-296	16,517	-1.79%	大賣/鉅額交易
2023/05/16	0	0.00	4.7	10.28	10.35	-4.7	16,373	-0.03%
2023/05/15	3	10.05	0	0.00	10.15	3	16,191	0.02%
2023/05/12	0	0.00	4	10.16	10.25	-4	16,091	-0.02%
2023/05/11	6	10.18	3	10.10	10.10	3	16,037	0.02%
2023/05/10	0	0.00	7	10.40	10.45	-7	15,793	-0.04%
2023/05/09	0	0.00	13	10.30	10.30	-13	15,701	-0.08%
2023/05/05	2	10.40	7	10.46	10.50	-5	15,587	-0.03%
2023/05/02	260	10.40	0	0.00	10.35	260	15,154	1.72%	大買/鉅額交易
2023/04/28	5	10.35	4	10.43	10.45	1	15,050	0.01%
2023/04/26	3	10.17	3	10.20	10.30	0	14,661	0.00%
2023/04/25	144	10.03	0	0.00	10.05	144	14,337	1.00%	大買/鉅額交易
2023/04/21	8	10.15	10	10.15	10.15	-2	13,650	-0.01%
2023/04/20	4	10.61	106	10.64	10.40	-102	12,939	-0.79%	大賣/鉅額交易
2023/04/19	10	10.59	103	10.65	10.55	-93	12,420	-0.75%	大賣/
2023/04/18	12	10.82	0	0.00	10.85	12	11,589	0.10%
2023/04/17	12	11.30	6	11.04	11.30	6	10,708	0.06%
2023/04/14	7	10.77	4	10.89	10.80	3	9,511	0.03%
2023/04/13	356	11.39	198	11.11	11.15	158	8,058	1.96%	大買/大賣/鉅額交易
2023/04/12	24	10.23	150	10.47	10.60	-126	4,749	-2.65%	大賣/鉅額交易
2023/04/11	3	9.52	4	9.45	9.65	-1	3,528	-0.03%
2023/03/30	0	0.00	31	9.21	9.22	-31	2,984	-1.04%
2023/03/28	7	9.10	0	0.00	9.10	7	2,902	0.24%
2023/03/24	8	9.13	0	0.00	9.14	8	2,866	0.28%
2023/03/20	0	0.00	100	9.18	9.18	-100	2,736	-3.65%
2023/03/17	0	0.00	2	9.09	9.10	-2	2,702	-0.07%
2023/03/16	1	9.03	0	0.00	9.01	1	2,713	0.04%
2023/03/15	8	9.13	23	9.12	9.07	-15	2,623	-0.57%
2023/03/14	0	0.00	3	9.00	8.94	-3	2,458	-0.12%
2023/03/13	3	8.67	0	0.00	8.69	3	2,228	0.13%
2023/03/10	0	0.00	1	8.82	8.78	-1	2,234	-0.04%
2023/03/08	13	8.84	0	0.00	8.83	13	2,289	0.57%
2023/03/03	0	0.00	40	8.79	8.79	-40	2,306	-1.73%
2023/03/01	5	8.76	0	0.00	8.69	5	2,317	0.22%
2023/02/24	5	8.70	0	0.00	8.81	5	2,289	0.22%
2023/02/23	0	0.00	10	8.81	8.79	-10	2,235	-0.45%
2023/02/21	0	0.00	10	8.67	8.74	-10	2,183	-0.46%
2023/02/17	0	0.00	3	8.56	8.58	-3	2,220	-0.14%
2023/02/14	35	8.58	0	0.00	8.57	35	2,252	1.55%
2023/02/13	2	8.50	0	0.00	8.57	2	2,250	0.09%
2023/02/08	0	0.00	2	8.69	8.73	-2	2,241	-0.09%
2023/02/06	0	0.00	10	8.60	8.61	-10	2,204	-0.45%
2023/02/03	0	0.00	5	8.60	8.60	-5	2,185	-0.23%
2023/02/01	0	0.00	2	8.44	8.48	-2	2,125	-0.09%
2023/01/31	0	0.00	16	8.37	8.38	-16	2,102	-0.76%
2023/01/30	0.1	8.28	3	8.31	8.33	-2.9	2,109	-0.14%
2023/01/17	2	8.22	0	0.00	8.23	2	2,113	0.09%
2023/01/16	8	8.23	0	0.00	8.23	8	2,140	0.37%
2023/01/13	5	8.28	3	8.32	8.27	2	2,169	0.09%
2023/01/12	0	0.00	16	8.34	8.30	-16	2,373	-0.67%
2023/01/11	3	8.21	0	0.00	8.26	3	2,365	0.13%
2023/01/10	5	8.21	6	8.26	8.22	-1	2,398	-0.04%
2023/01/09	10	8.20	3	8.21	8.20	7	2,430	0.29%
2022/12/30	0	0.00	2	8.16	8.14	-2	2,748	-0.07%
2022/12/29	2	8.11	0	0.00	8.12	2	2,774	0.07%
2022/12/28	3	8.19	0	0.00	8.18	3	2,801	0.11%
2022/12/26	2	8.25	0	0.00	8.23	2	2,837	0.07%
2022/12/20	11	8.29	0	0.00	8.26	11	3,035	0.36%
2022/12/16	9	8.37	0	0.00	8.36	9	3,166	0.28%
2022/12/15	0	0.00	30	8.50	8.49	-30	3,236	-0.93%
2022/12/12	5	8.31	4	8.38	8.43	1	3,462	0.03%
2022/12/09	0	0.00	2	8.39	8.38	-2	3,464	-0.06%
2022/12/08	0	0.00	8	8.30	8.37	-8	3,511	-0.23%
2022/12/07	3	8.15	0	0.00	8.17	3	3,517	0.09%
2022/12/06	3	8.25	0	0.00	8.22	3	3,529	0.08%
2022/11/30	2	8.33	5	8.34	8.27	-3	3,507	-0.09%
2022/11/29	30	8.26	0	0.00	8.26	30	3,456	0.87%
2022/11/28	25	8.18	7	8.18	8.21	18	3,479	0.52%
2022/11/25	0	8.19	2	8.22	8.19	-2	3,476	-0.06%
2022/11/24	2	8.19	5	8.20	8.19	-3	3,480	-0.09%
2022/11/23	3	8.11	3	8.16	8.16	0	3,473	0.00%
2022/11/16	12	8.13	3	8.12	8.05	9	3,709	0.24%
2022/11/10	3	8.12	0	0.00	8.16	3	3,754	0.08%
2022/11/08	0	0.00	2	8.21	8.18	-2	3,803	-0.05%
2022/11/07	4	8.15	4	8.19	8.18	0	3,834	0.00%
2022/11/02	0	0.00	4	8.13	8.11	-4	3,861	-0.10%
2022/11/01	0	0.00	3	8.07	8.04	-3	3,842	-0.08%
2022/10/27	1	7.86	6	7.89	7.92	-5	3,874	-0.13%
2022/10/26	0	0.00	5	7.79	7.75	-5	3,874	-0.13%
2022/10/25	0	0.00	4	7.73	7.71	-4	3,915	-0.10%
2022/10/24	18	7.69	3	7.79	7.66	15	3,924	0.38%
2022/10/21	8	7.68	0	0.00	7.69	8	3,904	0.20%
2022/10/20	3	7.63	3	7.87	7.81	0	3,877	0.00%
2022/10/18	0	0.00	12	7.77	7.85	-12	3,666	-0.33%
2022/10/17	0	0.00	3	7.69	7.68	-3	3,626	-0.08%
2022/10/14	3	7.62	3	7.70	7.62	0	3,589	0.00%
2022/10/13	6	7.78	0	0.00	7.55	6	3,534	0.17%
2022/10/11	3	7.99	0	0.00	7.99	3	3,392	0.09%
2022/10/06	0	0.00	5	8.08	8.08	-5	3,358	-0.15%
2022/10/05	2	8.05	3	8.09	8.05	-1	3,366	-0.03%
2022/10/04	1	8.08	3	8.09	8.08	-2	3,362	-0.06%
2022/09/30	3	7.91	0	0.00	8.14	3	3,347	0.09%
2022/09/29	0	0.00	6	8.04	8.05	-6	3,316	-0.18%
2022/09/28	4	7.95	0	0.00	7.91	4	3,283	0.12%
2022/09/27	2	8.01	0	0.00	8.03	2	3,241	0.06%
2022/09/26	15	8.13	3	8.15	8.05	12	3,206	0.37%
2022/09/23	11	8.39	0	0.00	8.35	11	3,175	0.35%
2022/09/22	20	8.46	8	8.48	8.48	12	3,142	0.38%
2022/09/21	11	9.01	0	0.00	9.00	11	3,060	0.36%
2022/09/19	5	9.06	3	9.19	9.06	2	2,880	0.07%
2022/09/15	3	9.11	0	0.00	9.09	3	2,859	0.10%
2022/09/14	16	9.14	0	0.00	9.11	16	2,835	0.56%
2022/09/13	5	9.23	3	9.24	9.23	2	2,818	0.07%
2022/09/12	2	9.22	0	0.00	9.23	2	2,881	0.07%
2022/09/06	7	9.16	0	0.00	9.13	7	2,917	0.24%
2022/09/05	2	9.21	0	0.00	9.20	2	2,948	0.07%
2022/09/02	13	9.28	0	0.00	9.20	13	3,010	0.43%
2022/08/31	2	9.35	0	0.00	9.37	2	2,992	0.07%
2022/08/30	0	0.00	4	9.34	9.34	-4	2,985	-0.13%
2022/08/29	3	9.26	2	9.32	9.29	1	2,980	0.03%
2022/08/26	0	0.00	22	9.42	9.45	-22	2,975	-0.74%
2022/08/25	6	9.33	0	0.00	9.33	6	2,958	0.20%
2022/08/24	10	9.39	5	9.43	9.35	5	2,974	0.17%
2022/08/22	0	0.00	10	9.31	9.27	-10	2,924	-0.34%
2022/08/19	2	9.24	2	9.29	9.28	0	2,920	0.00%
2022/08/18	0	0.00	8	9.27	9.29	-8	2,923	-0.27%
2022/08/16	3	9.11	30	9.15	9.13	-27	2,865	-0.94%
2022/08/15	0	0.00	35	9.15	9.15	-35	2,852	-1.23%
2022/08/12	0	0.00	2	9.08	9.12	-2	2,824	-0.07%
2022/08/11	1	9.03	0	0.00	9.03	1	2,815	0.04%
2022/08/09	6	8.85	6	8.91	8.91	0	2,826	0.00%
2022/08/08	3	8.86	0	0.00	8.92	3	2,858	0.10%
2022/08/04	0	0.00	36	8.75	8.76	-36	2,964	-1.21%
2022/08/03	100	8.87	7	8.87	8.82	93	2,989	3.11%
2022/08/02	2	8.91	0	0.00	8.92	2	3,001	0.07%
2022/08/01	0	0.00	5	9.03	9.03	-5	3,122	-0.16%
2022/07/26	5	8.77	1	8.72	8.75	4	3,204	0.12%
2022/07/22	5	8.70	0	0.00	8.68	5	3,286	0.15%
2022/07/20	5	8.76	0	0.00	8.66	5	3,439	0.15%
2022/07/19	2	8.74	0	0.00	8.72	2	3,533	0.06%
2022/07/15	0	0.00	8	8.68	8.69	-8	3,630	-0.22%
2022/07/14	3	8.66	2	8.67	8.67	1	3,710	0.03%
2022/07/13	0	0.00	3	8.54	8.58	-3	3,803	-0.08%
2022/07/12	3	8.43	0	0.00	8.37	3	4,031	0.07%
2022/07/11	2	8.56	3	8.58	8.56	-1	4,141	-0.02%
2022/07/08	0	0.00	3	8.61	8.61	-3	4,448	-0.07%
2022/07/07	8	8.45	8	8.50	8.52	0	4,508	0.00%
2022/07/06	12	8.51	0	0.00	8.48	12	4,649	0.26%
2022/07/05	0	0.00	3	8.58	8.61	-3	4,827	-0.06%
2022/07/04	0	0.00	3	8.58	8.47	-3	5,170	-0.06%
2022/07/01	3	8.55	0	0.00	8.46	3	5,674	0.05%
2022/06/30	3	8.72	0	0.00	8.66	3	5,937	0.05%
2022/06/29	1	8.77	0	0.00	8.85	1	6,409	0.02%
2022/06/27	2	8.81	4	8.86	8.84	-2	6,747	-0.03%
2022/06/24	3	8.73	6	8.75	8.75	-3	7,062	-0.04%
2022/06/23	3	8.54	0	0.00	8.59	3	7,309	0.04%
2022/06/22	2	8.55	0	0.00	8.60	2	7,522	0.03%
2022/06/21	0	0.00	3	8.67	8.73	-3	7,737	-0.04%
2022/06/20	6	8.67	0	0.00	8.55	6	8,247	0.07%
2022/06/17	10	8.82	0	0.00	8.83	10	8,829	0.11%
2022/06/16	6	8.96	100	9.03	8.89	-94	9,012	-1.04%
2022/06/15	6	8.97	2	9.00	8.96	4	9,296	0.04%
2022/06/14	12	8.87	2	8.93	8.97	10	9,507	0.11%
2022/06/13	10	8.96	0	0.00	8.95	10	9,884	0.10%
2022/06/10	4	9.12	0	0.00	9.11	4	9,826	0.04%
2022/06/09	2	9.22	0	0.00	9.22	2	9,892	0.02%
2022/06/08	2	9.25	21	9.25	9.25	-19	9,907	-0.19%
2022/06/07	2	9.23	0	0.00	9.22	2	9,938	0.02%
2022/06/06	8	9.24	0	0.00	9.26	8	9,943	0.08%
2022/06/02	5	9.24	0	0.00	9.24	5	9,972	0.05%
2022/06/01	2	9.26	0	0.00	9.25	2	10,022	0.02%
2022/05/30	1	9.20	12	9.21	9.24	-11	9,942	-0.11%
2022/05/25	0	0.00	3	9.14	9.11	-3	9,930	-0.03%
2022/05/24	3	9.07	2	9.16	9.05	1	9,992	0.01%
2022/05/20	11	9.12	2	9.13	9.13	9	10,016	0.09%
2022/05/19	2	9.02	8	9.02	9.08	-6	10,052	-0.06%
2022/05/18	0	0.00	5	9.15	9.18	-5	10,045	-0.05%
2022/05/16	0	0.00	3	9.06	9.04	-3	10,037	-0.03%
2022/05/13	8	8.99	8	9.01	9.04	0	10,025	0.00%
2022/05/12	7	8.95	0	0.00	8.91	7	10,052	0.07%
2022/05/10	0	0.00	3	9.16	9.16	-3	9,968	-0.03%
2022/05/09	11	9.11	0	0.00	9.03	11	10,000	0.11%
2022/05/05	105	9.63	0	0.00	9.55	105	9,954	1.05%	大買/鉅額交易
2022/05/04	0	0.00	12	9.52	9.55	-12	9,956	-0.12%
2022/04/28	1	9.53	2	9.41	9.51	-1	10,089	-0.01%
2022/04/27	8	9.28	2	9.36	9.35	6	10,096	0.06%
2022/04/26	12	9.54	0	0.00	9.49	12	10,025	0.12%
2022/04/25	7	9.63	0	0.00	9.60	7	10,074	0.07%
2022/04/22	0	0.00	10	9.73	9.87	-10	10,211	-0.10%
2022/04/21	1	9.70	5	9.77	9.77	-4	10,310	-0.04%
2022/04/20	10	9.67	0	0.00	9.62	10	10,489	0.10%
2022/04/19	16	9.64	30	9.62	9.73	-14	10,533	-0.13%
2022/04/18	22	9.68	5	9.70	9.59	17	10,461	0.16%
2022/04/15	2	9.98	1	10.00	9.94	1	10,222	0.01%
2022/04/14	1	10.10	3	10.18	10.05	-2	10,123	-0.02%
2022/04/13	2	10.00	0	0.00	10.00	2	9,836	0.02%
2022/04/12	52	10.05	0	0.00	10.05	52	9,793	0.53%
2022/04/11	5	10.08	8	10.13	10.10	-3	9,679	-0.03%
2022/04/08	3	10.33	17	10.23	10.35	-14	9,514	-0.15%
2022/04/07	93	10.04	22	10.11	9.96	71	9,246	0.77%
2022/04/06	0	0.00	1	10.60	10.50	-1	8,898	-0.01%
2022/04/01	9	10.32	86	10.25	10.35	-77	8,592	-0.90%
2022/03/31	5	10.05	0	0.00	10.05	5	8,145	0.06%
2022/03/30	41	10.00	2	10.05	10.00	39	7,978	0.49%
2022/03/29	20	10.04	2	10.03	9.92	18	7,810	0.23%
2022/03/28	4	9.87	27	10.00	10.10	-23	7,491	-0.31%
2022/03/25	10	9.98	5	10.00	9.95	5	7,206	0.07%
2022/03/24	10	9.96	12	9.95	9.92	-2	6,972	-0.03%
2022/03/23	50	9.87	1	9.89	9.84	49	6,748	0.73%
2022/03/22	58	9.86	34.1	9.90	9.93	23.9	6,242	0.38%
2022/03/21	14	9.39	15	9.44	9.45	-1	5,578	-0.02%
2022/03/18	10	9.35	18	9.30	9.43	-8	5,365	-0.15%
2022/03/17	10	9.28	11	9.24	9.21	-1	5,096	-0.02%
2022/03/16	10	9.19	8	9.20	9.16	2	4,895	0.04%
2022/03/14	0	0.00	1	9.01	9.04	-1	4,482	-0.02%
2022/03/11	1	8.85	6	8.82	8.88	-5	4,409	-0.11%
2022/03/10	6	8.82	0	0.00	8.81	6	4,398	0.14%
2022/03/09	5	8.69	5	8.71	8.72	0	4,375	0.00%
2022/03/08	19	8.67	0	0.00	8.62	19	4,394	0.43%
2022/03/07	0	0.00	10	8.73	8.74	-10	4,350	-0.23%
2022/02/18	0	0.00	15	9.01	9.00	-15	4,650	-0.32%
2022/02/14	5	9.05	10	9.05	9.02	-5	4,875	-0.10%
2022/02/11	0	0.00	3	9.12	9.11	-3	5,013	-0.06%
2022/02/09	15	9.15	0	0.00	9.14	15	5,533	0.27%
2022/02/08	0	0.00	10	9.05	9.09	-10	6,118	-0.16%
2022/02/07	5	8.85	0	0.00	8.97	5	6,221	0.08%
2022/01/26	1	8.78	4	8.77	8.77	-3	6,277	-0.05%
2022/01/25	0	0.00	50	8.73	8.80	-50	6,280	-0.80%
2022/01/21	5	8.96	0	0.00	8.96	5	6,188	0.08%
2022/01/20	1	9.10	15	9.06	9.14	-14	6,118	-0.23%
2022/01/19	14	9.10	0	0.00	9.07	14	6,063	0.23%
2022/01/17	30	9.19	0	0.00	9.14	30	5,960	0.50%
2022/01/14	15	9.16	23	9.15	9.19	-8	5,781	-0.14%
2022/01/13	0	0.00	12	9.16	9.18	-12	5,749	-0.21%
2022/01/12	0	0.00	13	9.01	9.05	-13	5,542	-0.23%
2022/01/07	10	8.97	0	0.00	8.93	10	5,480	0.18%
2022/01/05	0	0.00	2	9.00	8.99	-2	5,465	-0.04%
2022/01/04	4	8.94	0	0.00	8.95	4	5,528	0.07%
2022/01/03	2	9.02	1	8.92	8.97	1	5,519	0.02%
2021/12/30	5	9.07	0	0.00	9.06	5	5,507	0.09%
2021/12/29	10	9.06	37	9.02	9.07	-27	5,467	-0.49%
2021/12/28	0	0.00	5	8.99	8.93	-5	5,328	-0.09%
2021/12/27	0	0.00	2	8.94	8.92	-2	5,360	-0.04%
2021/12/23	42	8.85	3	8.82	8.85	39	5,377	0.73%
2021/12/22	40	8.85	0	0.00	8.83	40	5,383	0.74%
2021/12/21	3	8.85	0	0.00	8.85	3	5,379	0.06%
2021/12/17	0	0.00	2	8.88	8.87	-2	5,455	-0.04%
2021/12/16	25	8.85	2	8.85	8.81	23	5,501	0.42%
2021/12/15	2	8.79	0	0.00	8.80	2	5,552	0.04%
2021/12/13	0	0.00	14	8.86	8.89	-14	5,754	-0.24%
2021/12/10	2	8.81	0	0.00	8.79	2	5,787	0.03%
2021/12/09	0	0.00	2	8.88	8.86	-2	5,909	-0.03%
2021/12/08	3	8.86	0	0.00	8.85	3	6,237	0.05%
2021/12/07	5	8.81	0	0.00	8.86	5	6,252	0.08%
2021/12/02	1	8.77	0	0.00	8.75	1	6,292	0.02%
2021/11/30	1	8.80	0	0.00	8.77	1	6,364	0.02%
2021/11/26	20	8.94	0	0.00	8.88	20	6,453	0.31%
2021/11/25	0	0.00	2	9.04	9.07	-2	6,471	-0.03%
2021/11/24	2	9.01	0	0.00	9.03	2	6,625	0.03%
2021/11/23	2	9.02	0	0.00	8.98	2	6,646	0.03%
2021/11/22	2	9.09	50	9.10	9.08	-48	6,615	-0.73%
2021/11/19	20	9.16	0	0.00	9.12	20	6,676	0.30%
2021/11/18	60	9.13	0	0.00	9.12	60	6,635	0.90%
2021/11/17	22	8.99	3	9.00	9.00	19	6,526	0.29%
2021/11/16	12	8.96	4	8.98	8.95	8	6,510	0.12%
2021/11/15	5	8.96	0	0.00	8.94	5	6,501	0.08%
2021/11/10	10	9.12	0	0.00	9.13	10	6,443	0.16%
2021/11/09	2	9.05	0	0.00	9.07	2	6,288	0.03%
2021/11/08	19	9.24	2	9.37	9.15	17	6,103	0.28%
2021/11/05	58	9.36	7	9.36	9.39	51	5,776	0.88%
2021/11/04	26	9.04	65	9.06	9.01	-39	5,229	-0.75%
2021/11/01	0	0.00	1	8.90	8.88	-1	5,087	-0.02%
2021/10/27	1	8.78	1	8.82	8.77	0	5,165	0.00%
2021/10/26	1	8.77	0	0.00	8.76	1	5,186	0.02%
2021/10/25	0	0.00	10	8.74	8.76	-10	5,189	-0.19%
2021/10/22	0	0.00	10	8.85	8.83	-10	5,213	-0.19%
2021/10/21	10	8.77	5	9.04	9.04	5	5,193	0.10%
2021/10/20	5	8.76	0	0.00	8.69	5	5,137	0.10%
2021/10/08	3	8.47	3	8.47	8.48	0	5,674	0.00%
2021/10/05	1	8.30	0	0.00	8.40	1	5,964	0.02%
2021/10/01	30	8.56	0	0.00	8.53	30	6,069	0.49%
2021/09/27	1	8.64	10	8.63	8.70	-9	6,439	-0.14%
2021/09/24	10	8.58	0	0.00	8.59	10	6,635	0.15%
2021/09/22	1	8.64	22	8.64	8.64	-21	6,740	-0.31%
2021/09/16	22	9.09	0	0.00	9.03	22	6,737	0.33%
2021/09/15	0	0.00	100	9.09	9.08	-100	6,821	-1.47%
2021/09/14	0	0.00	10	9.09	9.08	-10	6,816	-0.15%
2021/09/13	30	9.08	6	9.11	9.11	24	6,740	0.36%
2021/09/08	0	0.00	50	8.85	8.83	-50	6,607	-0.76%
2021/09/06	0	0.00	10	8.87	8.83	-10	6,657	-0.15%
2021/09/03	0	0.00	1.5	8.95	8.91	-1.5	6,667	-0.02%
2021/08/31	0	0.00	2	8.94	8.98	-2	6,581	-0.03%
2021/08/30	0	0.00	2	8.95	8.92	-2	6,577	-0.03%
2021/08/26	10	8.66	0	0.00	8.66	10	6,702	0.15%
2021/08/25	0	0.00	2	8.61	8.66	-2	6,919	-0.03%
2021/08/20	0	0.00	1	8.25	8.24	-1	7,203	-0.01%
2021/08/18	2	8.52	10	8.30	8.51	-8	7,494	-0.11%
2021/08/17	2	8.50	0	0.00	8.46	2	7,572	0.03%
2021/08/16	0	0.00	2	8.72	8.63	-2	7,608	-0.03%
2021/08/11	10	8.83	0	0.00	8.83	10	7,953	0.13%
2021/08/09	0	0.00	5	8.91	8.91	-5	8,716	-0.06%
2021/08/06	0	0.00	3	8.87	8.88	-3	8,959	-0.03%
2021/08/05	3	8.89	0	0.00	8.89	3	9,344	0.03%
2021/08/03	2	8.88	2	8.89	8.88	0	10,686	0.00%
2021/08/02	0	0.00	1	8.72	8.78	-1	10,861	-0.01%
2021/07/30	2	8.77	3	8.75	8.71	-1	11,124	-0.01%
2021/07/27	0	0.00	5	8.91	8.86	-5	12,590	-0.04%
2021/07/26	0	0.00	14	8.90	8.89	-14	13,105	-0.11%
2021/07/23	0	0.00	3	8.84	8.90	-3	14,266	-0.02%
2021/07/22	2	8.70	12	8.65	8.63	-10	14,785	-0.07%
2021/07/21	2	8.71	0	0.00	8.65	2	15,431	0.01%
2021/07/20	4	8.81	0	0.00	8.80	4	16,210	0.02%
2021/07/16	11	8.96	0	0.00	8.90	11	21,815	0.05%
2021/07/15	5	8.84	0	0.00	8.86	5	22,189	0.02%
2021/07/14	0	0.00	2	8.83	8.75	-2	23,180	-0.01%
2021/07/13	6	8.91	0	8.93	8.85	6	23,790	0.03%
2021/07/12	6	8.95	10	9.00	8.96	-4	23,872	-0.02%
2021/07/09	3	8.97	53	8.99	8.97	-50	24,263	-0.21%
2021/07/06	0	0.00	6	9.07	9.06	-6	25,186	-0.02%
2021/07/05	6	9.00	0	0.00	9.04	6	25,312	0.02%
2021/07/02	5	9.04	10.3	9.05	9.01	-5.3	25,414	-0.02%
2021/07/01	7	9.11	1	9.06	9.00	6	25,368	0.02%
2021/06/30	5	8.95	0	0.00	8.94	5	25,199	0.02%
2021/06/28	6	9.00	0	0.00	8.99	6	25,123	0.02%
2021/06/25	0	9.14	0	0.00	9.03	0	25,133	0.00%
2021/06/24	2	9.18	0	0.00	9.14	2	25,110	0.01%
2021/06/21	1	8.88	0	0.00	8.89	1	25,125	0.00%
2021/06/17	3	9.09	0	0.00	9.09	3	25,285	0.01%
2021/06/10	1	9.02	10	9.00	8.98	-9	26,001	-0.03%
2021/06/04	2	9.26	63	9.23	9.20	-61	25,989	-0.23%
2021/06/03	41	9.32	8	9.44	9.36	33	25,963	0.13%
2021/06/02	0	0.00	6	9.20	9.18	-6	25,793	-0.02%
2021/06/01	0	0.00	5	9.05	9.04	-5	25,615	-0.02%
2021/05/31	0	0.00	0.4	9.05	9.00	-0.4	25,654	0.00%
2021/05/28	0	0.00	1	9.03	9.01	-1	25,598	0.00%
2021/05/26	0	0.00	1.4	8.95	8.93	-1.4	25,520	-0.01%
2021/05/24	0	0.00	5	8.99	8.96	-5	25,310	-0.02%
2021/05/21	9	8.82	7	8.91	8.92	2	25,371	0.01%
2021/05/20	6	8.90	0	0.00	8.77	6	25,376	0.02%
2021/05/19	10	8.88	10	8.86	8.88	0	25,292	0.00%
2021/05/17	19	8.24	3	8.22	8.04	16	25,059	0.06%
2021/05/14	20	8.91	2	8.92	8.92	18	24,531	0.07%
2021/05/13	77	8.96	5	8.89	8.95	72	24,282	0.30%
2021/05/12	6	9.78	73	9.10	9.15	-67	23,904	-0.28%
2021/05/11	32	9.98	52	10.19	10.05	-20	23,032	-0.09%
2021/05/10	44	10.31	18	10.40	10.45	26	22,545	0.12%
2021/05/07	53	10.25	6	10.23	10.25	47	22,474	0.21%
2021/05/06	201	10.20	205	10.25	10.20	-4	22,267	-0.02%	大買/大賣/
2021/05/05	0	0.00	6.4	10.27	10.15	-6.4	21,959	-0.03%
2021/05/04	269	10.38	252	10.27	9.98	17	21,897	0.08%	大買/大賣/
2021/05/03	257	10.63	388	10.43	10.40	-131	21,130	-0.62%	大買/大賣/鉅額交易
2021/04/29	60	10.78	89	10.82	10.80	-29	20,756	-0.14%
2021/04/28	200	10.36	57.6	10.45	10.55	142.4	19,900	0.72%	大買/鉅額交易
2021/04/27	29	10.58	4	10.45	10.45	25	19,460	0.13%
2021/04/26	48	10.64	21	10.67	10.65	27	19,166	0.14%
2021/04/23	286	11.32	273	11.49	11.05	13	18,381	0.07%	大買/大賣/
2021/04/22	118	10.78	238	10.82	11.10	-120	16,093	-0.75%	大買/大賣/鉅額交易
2021/04/21	65.6	10.10	4	10.04	10.10	61.6	13,194	0.47%
2021/04/20	24	9.98	7	9.99	10.10	17	12,851	0.13%
2021/04/19	48	9.88	1	9.90	9.90	47	12,155	0.39%
2021/04/16	0	0.00	15	9.54	9.51	-15	11,828	-0.13%
2021/04/15	11	9.42	0	0.00	9.51	11	11,929	0.09%
2021/04/14	0	9.21	0	0.00	9.28	0	11,754	0.00%
2021/04/13	28	9.39	10	9.48	9.18	18	12,099	0.15%
2021/04/12	1	9.20	2	9.21	9.32	-1	11,918	-0.01%
2021/04/09	22.1	9.10	26	9.11	9.10	-3.9	12,116	-0.03%
2021/04/08	0	0.00	20	9.06	9.05	-20	12,404	-0.16%
2021/04/07	52	8.92	2	8.92	9.00	50	13,048	0.38%
2021/04/06	2	8.88	10	8.90	8.90	-8	13,894	-0.06%
2021/04/01	0	0.00	2	8.89	8.89	-2	14,778	-0.01%
2021/03/31	1	8.91	0	0.00	8.94	1	15,087	0.01%
2021/03/30	3.1	8.99	13	8.99	8.96	-9.9	15,499	-0.06%
2021/03/29	0	0.00	6	8.93	8.93	-6	15,755	-0.04%
2021/03/26	19	8.80	3	8.84	8.83	16	16,693	0.10%
2021/03/25	50	8.72	0	0.00	8.70	50	16,838	0.30%
2021/03/24	9	8.71	0	0.00	8.71	9	16,979	0.05%
2021/03/23	10	8.82	0	0.00	8.82	10	16,972	0.06%
2021/03/22	21	8.92	132	8.86	8.91	-111	17,138	-0.65%	大賣/鉅額交易
2021/03/19	9	9.06	8	9.03	9.01	1	17,440	0.01%
2021/03/18	95	9.19	37	9.16	9.16	58	18,251	0.32%
2021/03/16	3	8.97	0	0.00	9.00	3	18,116	0.02%
2021/03/15	8	8.96	0	0.00	8.96	8	18,643	0.04%
2021/03/12	9	9.01	0	0.00	9.00	9	19,372	0.05%
2021/03/10	1	9.00	0	0.00	9.00	1	20,282	0.00%
2021/03/09	2	9.02	0	0.00	8.96	2	21,948	0.01%
2021/03/05	10	8.95	0	0.00	8.95	10	26,014	0.04%
2021/03/04	10	9.05	0	0.00	9.01	10	27,208	0.04%
2021/03/03	52	9.05	0	0.00	9.04	52	27,421	0.19%
2021/03/02	0	0.00	1	8.98	8.96	-1	27,600	0.00%
2021/02/23	50	9.16	0	0.00	9.13	50	27,486	0.18%
2021/02/22	24	9.02	0	0.00	9.01	24	27,364	0.09%
2021/02/19	0.4	8.97	8	9.00	8.99	-7.6	27,316	-0.03%
2021/02/17	8	8.75	0	0.00	8.91	8	27,204	0.03%
2021/01/29	2	8.34	0	0.00	8.34	2	27,278	0.01%
2021/01/25	0	0.00	6	8.88	8.99	-6	26,723	-0.02%
2021/01/22	0	0.00	5	8.91	8.94	-5	26,656	-0.02%
2021/01/21	10	9.24	0	0.00	9.04	10	26,503	0.04%
2021/01/20	5	9.00	0	0.00	8.97	5	26,179	0.02%
2021/01/19	22	9.40	18	9.21	9.20	4	25,958	0.02%
2021/01/18	0	0.00	10	8.93	8.98	-10	25,545	-0.04%
2021/01/15	6	9.18	2	9.08	9.08	4	25,420	0.02%
2021/01/12	0	0.00	1	9.23	9.25	-1	24,771	0.00%
2021/01/11	1	9.50	1	9.50	9.51	0	24,398	0.00%
2021/01/08	0	0.00	5	9.80	9.78	-5	24,098	-0.02%
2021/01/07	0	0.00	1	10.00	9.94	-1	23,797	0.00%
2021/01/06	50	9.93	18	9.87	9.79	32	23,490	0.14%
2021/01/05	18	10.06	3	10.07	10.05	15	22,877	0.07%
2021/01/04	58	10.29	11.1	10.15	10.25	47	22,612	0.21%
2020/12/31	60	9.99	6	10.00	10.00	54	22,054	0.24%
2020/12/30	2	10.23	0	0.00	10.00	2	21,622	0.01%
2020/12/29	20	10.29	17	10.30	10.35	3	20,837	0.01%
2020/12/28	0	0.00	128	10.08	10.10	-128	19,890	-0.64%	大賣/鉅額交易
2020/12/25	0	0.00	24	9.72	9.70	-24	18,950	-0.13%
2020/12/24	13	9.57	7	9.62	9.60	6	18,625	0.03%
2020/12/23	11	9.45	0	0.00	9.48	11	18,262	0.06%
2020/12/22	22.1	9.60	18	9.62	9.39	4.1	18,028	0.02%
2020/12/18	0	0.00	3	9.29	9.29	-3	17,057	-0.02%
2020/12/17	10	9.23	48	9.23	9.23	-38	17,001	-0.22%
2020/12/16	2	9.36	0	0.00	9.27	2	16,876	0.01%
2020/12/15	12	9.34	2	9.21	9.21	10	16,610	0.06%
2020/12/14	22	9.35	151	9.42	9.46	-129	16,176	-0.80%	大賣/鉅額交易
2020/12/11	1	8.80	0	0.00	8.81	1	15,284	0.01%
2020/12/10	2	8.85	0	0.00	8.90	2	15,159	0.01%
2020/12/09	53	8.95	23	9.03	8.92	30	14,908	0.20%
2020/12/08	25	8.85	30	8.75	8.70	-5	14,513	-0.03%
2020/12/07	18	9.19	5	9.16	9.12	13	13,856	0.09%
2020/12/04	32	9.25	12	9.28	9.28	20	13,621	0.15%
2020/12/03	315	9.73	466	9.46	9.28	-151	13,063	-1.16%	大買/大賣/鉅額交易
2020/12/02	157	9.44	157	9.31	9.65	0	11,706	0.00%	大買/大賣/
2020/12/01	232	9.18	181	9.24	9.10	51	10,290	0.50%	大買/大賣/
2020/11/30	65	8.73	34	8.97	8.99	31	7,751	0.40%
2020/11/27	0	0.00	54	8.11	8.18	-54	6,575	-0.82%
2020/11/26	20	8.01	0	0.00	8.04	20	6,331	0.32%
2020/11/25	5.6	7.87	45	7.84	7.88	-39.4	6,286	-0.63%
2020/11/23	0	0.00	4	7.70	7.71	-4	6,323	-0.06%
2020/11/18	0	0.00	0.4	7.63	7.67	-0.4	6,408	-0.01%
2020/11/17	5	7.57	0	0.00	7.59	5	6,565	0.08%
2020/11/11	6	7.67	6	7.73	7.74	0	7,425	0.00%
2020/11/10	6	7.63	6	7.68	7.63	0	7,482	0.00%
2020/10/30	2	7.38	0.2	7.33	7.33	1.8	8,185	0.02%
2020/10/28	3	7.52	0	0.00	7.48	3	8,244	0.04%
2020/10/27	3	7.51	8.6	7.53	7.56	-5.6	8,195	-0.07%
2020/10/26	0.3	7.51	0	0.00	7.56	0.3	8,174	0.00%
2020/10/19	0	0.00	10	7.48	7.52	-10	8,745	-0.11%
2020/10/16	7	7.51	0	0.00	7.44	7	8,838	0.08%
2020/10/14	4	7.56	0	0.00	7.56	4	8,831	0.05%
2020/10/13	3	7.59	0	0.00	7.55	3	9,202	0.03%
2020/10/12	2	7.66	0	0.00	7.63	2	9,177	0.02%
2020/10/06	20.5	7.58	0	0.00	7.58	20.5	9,364	0.22%
2020/10/05	1	7.55	0	0.00	7.52	1	9,497	0.01%
2020/09/29	7	7.67	0	0.00	7.55	7	9,636	0.07%
2020/09/25	0	0.00	20	7.51	7.46	-20	9,578	-0.21%
2020/09/24	5	7.55	0	0.00	7.51	5	9,479	0.05%
2020/09/23	10	7.87	0	0.00	7.79	10	9,314	0.11%
2020/09/22	5	8.13	0	0.00	8.09	5	9,202	0.05%
2020/09/18	4	8.23	0	0.00	8.24	4	9,018	0.04%
2020/09/17	1	8.22	5	8.24	8.26	-4	8,992	-0.04%
2020/09/16	4	8.22	0	0.00	8.20	4	8,960	0.04%
2020/09/11	3	8.32	0	0.00	8.34	3	8,839	0.03%
2020/09/10	20	8.42	320	8.37	8.39	-300	8,717	-3.44%	大賣/鉅額交易
2020/09/09	40	8.34	35	8.28	8.32	5	8,627	0.06%
2020/09/07	260	8.27	0	0.00	8.30	260	8,457	3.07%	大買/鉅額交易
2020/09/04	30	8.14	30	8.15	8.16	0	8,184	0.00%
2020/09/02	30	8.09	0	0.00	8.08	30	8,035	0.37%
2020/09/01	0	0.00	20	8.19	8.16	-20	8,047	-0.25%
2020/08/31	0	0.00	50	8.25	8.17	-50	8,022	-0.62%
2020/08/28	56	8.13	11	8.14	8.12	45	7,868	0.57%
2020/08/27	0	0.00	49	8.10	8.10	-49	7,843	-0.62%
2020/08/21	0	0.00	6	8.04	7.95	-6	7,870	-0.08%
2020/08/20	0	0.00	40	7.90	7.77	-40	7,681	-0.52%
2020/08/19	29	8.16	7	8.10	8.10	22	7,487	0.29%
2020/08/18	0	0.00	3	8.11	8.11	-3	7,395	-0.04%
2020/08/17	10	8.10	0	0.00	8.15	10	7,234	0.14%
2020/08/14	10	7.72	0	0.00	7.84	10	6,715	0.15%
2020/08/13	0	0.00	10	7.77	7.77	-10	6,556	-0.15%
2020/08/11	0	0.00	3	8.01	8.00	-3	6,152	-0.05%
2020/08/10	26	7.96	0	0.00	7.99	26	6,005	0.43%
2020/08/07	10	7.78	0	0.00	7.75	10	5,832	0.17%
2020/07/23	0	0.00	5	7.65	7.73	-5	5,572	-0.09%
2020/07/17	27	7.57	2	7.58	7.39	25	5,250	0.48%
2020/07/15	2	7.21	0	0.00	7.18	2	4,939	0.04%
2020/07/10	4	7.28	0	0.00	7.23	4	4,793	0.08%
2020/07/08	0	0.00	0.2	7.21	7.26	-0.2	4,709	0.00%
2020/07/06	0	0.00	11	7.18	7.17	-11	4,927	-0.22%
2020/07/02	8	7.09	0	0.00	7.10	8	5,039	0.16%
2020/07/01	3	7.11	0	0.00	7.07	3	5,102	0.06%
2020/06/19	0	0.00	2	7.19	7.19	-2	5,526	-0.04%
2020/06/17	2	7.08	0	0.00	7.08	2	5,608	0.04%
2020/06/11	0	0.00	10	7.05	6.96	-10	5,947	-0.17%
2020/06/04	0	0.00	1	7.02	7.03	-1	6,318	-0.02%
2020/06/03	0	0.00	60	6.97	6.97	-60	6,333	-0.95%
2020/06/02	30	6.86	0	0.00	6.85	30	6,243	0.48%
2020/06/01	10	6.92	0	0.00	6.83	10	6,223	0.16%
2020/05/29	0	0.00	2	6.82	6.76	-2	5,908	-0.03%
2020/05/28	7	6.76	0	0.00	6.74	7	5,929	0.12%
2020/05/27	3	6.79	0	0.00	6.76	3	5,957	0.05%
2020/05/26	30	6.78	0	0.00	6.76	30	5,980	0.50%
2020/05/22	3	6.86	0	0.00	6.73	3	6,036	0.05%
2020/05/15	6	6.75	0	0.00	6.74	6	5,955	0.10%
2020/05/14	0	0.00	10	6.80	6.78	-10	5,935	-0.17%
2020/05/13	2	6.86	0	0.00	6.87	2	5,914	0.03%
2020/05/12	7	6.93	0	0.00	6.94	7	5,920	0.12%
2020/05/11	2	6.98	6	7.04	6.98	-4	5,906	-0.07%
2020/05/08	0	0.00	6	6.93	6.93	-6	5,884	-0.10%
2020/05/05	6	6.89	0	0.00	6.91	6	5,872	0.10%
2020/05/04	0	0.00	10	6.96	6.90	-10	5,870	-0.17%
2020/04/29	0	0.00	72	6.98	6.98	-72	5,752	-1.25%
2020/04/27	0	0.00	5	6.81	6.83	-5	5,776	-0.09%
2020/04/24	5	6.70	0	0.00	6.70	5	5,713	0.09%
2020/04/22	0	0.00	2	6.55	6.58	-2	5,635	-0.04%
2020/04/17	0	0.00	20	6.82	6.79	-20	5,616	-0.36%
2020/04/14	0	0.00	3	6.83	6.83	-3	5,629	-0.05%
2020/04/10	13	6.68	0	0.00	6.70	13	5,539	0.23%
2020/04/09	0	0.00	70	6.38	6.38	-70	5,416	-1.29%
2020/04/08	10	6.14	0	0.00	6.15	10	5,245	0.19%
2020/04/07	10	5.99	0	0.00	6.01	10	5,144	0.19%
2020/04/01	0	0.00	50	5.89	5.89	-50	5,113	-0.98%
2020/03/31	0	0.00	6	5.84	5.85	-6	5,206	-0.12%
2020/03/27	5	5.71	4	5.68	5.67	1	5,126	0.02%
2020/03/24	0	0.00	80	5.41	5.32	-80	4,822	-1.66%
2020/03/19	12	5.00	0	0.00	5.00	12	4,683	0.26%
2020/03/16	47	5.79	0	0.00	5.74	47	4,318	1.09%
2020/03/13	63	5.84	2	6.04	6.04	61	4,255	1.43%
2020/03/12	8	6.60	0	0.00	6.47	8	3,951	0.20%
2020/03/11	2	6.97	0	0.00	6.95	2	3,824	0.05%
2020/03/03	0	0.00	10	7.24	7.24	-10	3,782	-0.26%
2020/02/27	0	0.00	15	7.11	7.09	-15	3,693	-0.41%
2020/02/21	0	0.00	2	7.29	7.27	-2	3,622	-0.06%
2020/02/20	2	7.30	0	0.00	7.30	2	3,647	0.05%
2020/02/18	6	7.23	0	0.00	7.23	6	3,685	0.16%
2020/02/17	3	7.26	0	0.00	7.27	3	3,843	0.08%
2020/02/11	2	7.28	0	0.00	7.29	2	4,272	0.05%
2020/02/10	0	0.00	6	7.19	7.18	-6	4,270	-0.14%
2020/02/04	10	7.22	0	0.00	7.25	10	4,452	0.22%
2020/02/03	0	7.18	0	0.00	7.18	0	4,517	0.00%
2020/01/31	0	0.00	10	7.33	7.36	-10	4,556	-0.22%
2020/01/30	0	0.00	2	7.36	7.24	-2	4,588	-0.04%
2020/01/17	0	0.00	0.4	7.66	7.70	-0.4	4,626	-0.01%
2020/01/14	2	7.79	50	7.80	7.71	-48	5,150	-0.93%
2020/01/07	3	7.57	0	0.00	7.56	3	6,276	0.05%
2020/01/06	0	0.00	10	7.65	7.62	-10	6,445	-0.16%
2020/01/03	2	7.73	0	0.00	7.74	2	6,450	0.03%
2019/12/27	0	0.00	2	7.85	7.88	-2	6,530	-0.03%
2019/12/26	2	7.77	0	0.00	7.80	2	6,496	0.03%
2019/12/25	2	7.85	12	7.87	7.85	-10	6,381	-0.16%
2019/12/24	3	7.86	0	0.00	7.86	3	6,464	0.05%
2019/12/23	3	7.82	0	0.00	7.82	3	6,836	0.04%
2019/12/20	2	7.88	0	0.00	7.85	2	6,906	0.03%
2019/12/18	3	7.92	0	0.00	7.93	3	7,066	0.04%
2019/12/12	0	0.00	15	7.87	7.89	-15	7,062	-0.21%
2019/12/06	3	7.80	0	0.00	7.79	3	7,243	0.04%
2019/11/25	0	0.00	10	7.83	7.85	-10	7,518	-0.13%
2019/11/22	0	0.00	1	7.78	7.78	-1	7,534	-0.01%
2019/11/21	0	0.00	0.2	7.73	7.77	-0.2	7,518	0.00%
2019/11/19	2	7.83	0	0.00	7.81	2	7,475	0.03%
2019/11/18	2	7.83	0	0.00	7.82	2	7,452	0.03%
2019/11/13	20	7.93	0	0.00	7.93	20	7,334	0.27%
2019/11/12	10	7.89	0	0.00	7.90	10	7,328	0.14%
2019/11/06	3	8.13	0	0.00	8.09	3	6,830	0.04%
2019/11/05	3	8.14	0	0.00	8.14	3	6,779	0.04%
2019/10/29	0	0.00	10	8.20	8.18	-10	6,717	-0.15%
2019/10/25	1	8.27	0	0.00	8.26	1	6,618	0.02%
2019/10/24	10	8.32	0	0.00	8.31	10	6,553	0.15%
2019/10/23	0	0.00	2	8.35	8.35	-2	6,464	-0.03%
2019/10/22	33	8.31	0	0.00	8.30	33	6,240	0.53%
2019/10/21	35	8.32	10	8.39	8.39	25	6,043	0.41%
2019/10/18	50	8.11	2	8.11	8.11	48	5,680	0.84%
2019/10/17	12	8.12	15	8.19	8.16	-3	5,470	-0.05%
2019/10/14	6	7.95	0	0.00	7.98	6	4,692	0.13%
2019/10/09	0	0.00	0.6	7.73	7.74	-0.6	4,526	-0.01%
2019/10/04	0	0.00	6	7.79	7.78	-6	4,382	-0.14%
2019/09/27	0	0.00	10	7.73	7.76	-10	4,278	-0.23%
2019/09/26	40	7.98	50	8.03	7.85	-10	4,203	-0.24%
2019/09/24	0	0.00	2	7.98	7.96	-2	3,862	-0.05%
2019/09/23	0	0.00	59	8.10	8.08	-59	3,883	-1.52%
2019/09/20	0	0.00	5	7.98	7.98	-5	3,788	-0.13%
2019/09/18	3	7.88	1	7.92	7.88	2	3,738	0.05%
2019/09/16	8	7.98	0	0.00	7.91	8	3,807	0.21%
2019/09/12	3	7.96	10	7.99	7.96	-7	3,816	-0.18%
2019/09/11	0	0.00	40	7.91	7.93	-40	3,786	-1.06%
2019/09/10	0	0.00	11	7.79	7.81	-11	3,703	-0.30%
2019/09/09	0	0.00	3	7.80	7.74	-3	3,659	-0.08%
2019/09/06	3	7.69	0	0.00	7.70	3	3,593	0.08%
2019/09/02	0	0.00	2	7.57	7.63	-2	3,917	-0.05%
2019/08/28	0	0.00	3	7.54	7.52	-3	4,102	-0.07%
2019/08/20	5	7.49	3	7.55	7.47	2	5,190	0.04%
2019/08/15	30	7.36	0	0.00	7.34	30	5,860	0.51%
2019/08/08	0	0.00	4	7.41	7.46	-4	6,981	-0.06%
2019/08/02	2	7.48	0	0.00	7.50	2	7,226	0.03%
2019/07/30	3	7.70	0	0.00	7.69	3	7,306	0.04%
2019/07/25	0	0.00	3	7.73	7.73	-3	7,318	-0.04%
2019/07/23	3	7.76	0	0.00	7.74	3	7,306	0.04%
2019/07/19	5	7.76	0	0.00	7.75	5	7,282	0.07%
2019/07/16	3	7.75	7	7.75	7.74	-4	7,439	-0.05%
2019/07/15	20	7.78	9	7.76	7.76	11	7,433	0.15%
2019/07/12	0	0.00	10	7.79	7.79	-10	7,452	-0.13%
2019/07/10	10	7.76	0	0.00	7.76	10	7,477	0.13%
2019/07/09	6	7.76	0	0.00	7.75	6	7,459	0.08%
2019/07/05	10	7.80	0	0.00	7.80	10	7,524	0.13%
2019/06/28	3	7.74	0	0.00	7.77	3	7,823	0.04%
2019/06/25	30	7.85	4	7.82	7.83	26	8,422	0.31%
2019/06/24	1	7.90	0	0.00	7.86	1	8,457	0.01%
2019/06/19	0	7.89	0	0.00	7.90	0	8,452	0.00%
2019/06/13	10	7.89	0	0.00	7.89	10	8,638	0.12%
2019/06/12	10	8.01	0	0.00	7.98	10	8,672	0.12%
2019/06/11	2	8.16	0	0.00	8.03	2	8,608	0.02%
2019/06/10	0	0.00	5	8.31	8.31	-5	8,342	-0.06%
2019/06/04	0	0.00	20	8.37	8.32	-20	8,312	-0.24%
2019/06/03	6	8.46	5.1	8.41	8.45	0.9	8,225	0.01%
2019/05/31	0	0.00	40	8.41	8.39	-40	8,181	-0.49%
2019/05/30	0	0.00	5	8.41	8.41	-5	8,132	-0.06%
2019/05/29	0	0.00	10	8.40	8.37	-10	8,110	-0.12%
2019/05/28	0	0.00	5	8.53	8.32	-5	8,080	-0.06%
2019/05/27	23	8.52	56.6	8.51	8.53	-33.6	7,814	-0.43%
2019/05/24	0	0.00	1	8.38	8.42	-1	7,577	-0.01%
2019/05/23	12	8.38	7	8.36	8.36	5	7,470	0.07%
2019/05/22	3	8.21	18	8.17	8.31	-15	7,281	-0.21%
2019/05/21	20	8.20	0	0.00	8.21	20	7,051	0.28%
2019/05/20	38	8.10	0.2	8.20	8.21	37.8	7,286	0.52%
2019/05/17	13	8.15	40	8.23	8.08	-27	7,178	-0.38%
2019/05/16	32	8.17	13.3	8.00	8.11	18.8	6,870	0.27%
2019/05/15	13	8.01	8	7.96	7.90	5	6,430	0.08%
2019/05/14	0	0.00	30	7.87	7.90	-30	6,379	-0.47%
2019/05/09	15	7.91	0	0.00	7.91	15	6,196	0.24%
2019/04/30	0	0.00	2	7.79	7.80	-2	6,014	-0.03%
2019/04/26	10	7.82	0	0.00	7.78	10	6,123	0.16%
2019/04/23	10	7.84	2	7.80	7.90	8	6,436	0.12%
2019/04/22	0	0.00	1	7.75	7.75	-1	6,329	-0.02%
2019/04/17	0	0.00	5.9	7.75	7.83	-5.9	6,925	-0.09%
2019/04/16	2	7.76	0	0.00	7.75	2	6,895	0.03%
2019/04/15	0	0.00	2	7.82	7.80	-2	6,894	-0.03%
2019/04/11	10	7.85	0	0.00	7.85	10	6,916	0.14%
2019/04/10	0	0.00	0.5	7.82	7.85	-0.5	6,878	-0.01%
2019/04/08	10	7.82	0	0.00	7.79	10	6,865	0.15%
2019/04/03	12	7.66	0	0.00	7.69	12	6,798	0.18%
2019/04/02	0	0.00	22	7.69	7.65	-22	6,776	-0.32%
2019/04/01	3	7.71	0	0.00	7.69	3	6,715	0.04%
2019/03/26	0	0.00	3	7.97	7.97	-3	6,015	-0.05%
2019/03/25	0	0.00	7	7.99	7.99	-7	6,108	-0.11%
2019/03/21	20	8.14	13	8.10	8.10	7	6,148	0.11%
2019/03/20	0	0.00	2	8.04	8.03	-2	6,672	-0.03%
2019/03/19	3	7.96	0	0.00	7.96	3	6,773	0.04%
2019/03/07	0	0.00	5	8.03	7.89	-5	7,872	-0.06%
2019/03/06	12	8.02	10	7.99	7.99	2	7,971	0.03%
2019/02/26	0	0.00	4	7.90	7.93	-4	8,401	-0.05%
2019/02/25	20	7.80	11	7.82	7.82	9	8,358	0.11%
2019/02/22	3	7.70	11	7.72	7.76	-8	8,381	-0.10%
2019/02/21	0	0.00	3	7.68	7.65	-3	8,349	-0.04%
2019/02/20	6	7.59	4	7.62	7.62	2	8,327	0.02%
2019/02/19	20	7.68	22	7.64	7.60	-2	8,298	-0.02%
2019/02/18	3	7.47	10	7.45	7.47	-7	7,979	-0.09%
2019/02/11	0	0.00	2	7.32	7.31	-2	7,783	-0.03%
2019/01/30	2	7.30	0	0.00	7.29	2	7,763	0.03%
2019/01/29	0	0.00	5	7.26	7.28	-5	7,767	-0.06%
2019/01/22	0	0.00	10	7.26	7.32	-10	8,146	-0.12%
2019/01/16	20	7.23	0	0.00	7.25	20	8,889	0.22%
2019/01/11	0	0.00	20	7.18	7.18	-20	8,787	-0.23%
2019/01/10	2	7.17	0	0.00	7.17	2	8,870	0.02%
2019/01/09	30	7.37	0	0.00	7.24	30	8,862	0.34%
2019/01/07	2	7.16	0	0.00	7.16	2	8,585	0.02%
2019/01/04	0	0.00	10	7.00	7.03	-10	8,734	-0.11%
2019/01/03	3	7.05	0	0.00	7.05	3	9,021	0.03%
2018/12/27	0	0.00	2	7.13	7.09	-2	9,562	-0.02%
2018/12/26	2	7.01	0	0.00	7.00	2	9,712	0.02%
2018/12/25	3	7.00	5	7.01	7.02	-2	9,900	-0.02%
2018/12/21	2	7.16	0.3	7.16	7.20	1.7	10,276	0.02%
2018/12/20	6	7.14	0	0.00	7.16	6	10,547	0.06%
2018/12/18	10	7.27	1	7.25	7.25	9	11,362	0.08%
2018/12/14	6	7.50	0	0.00	7.50	6	11,320	0.05%
2018/12/13	48	7.59	0	0.00	7.52	48	11,287	0.43%
2018/12/11	5	8.15	0	0.00	8.29	5	10,664	0.05%
2018/12/10	0	0.00	21	8.12	8.13	-21	10,553	-0.20%
2018/12/06	0	0.00	20	8.00	7.99	-20	10,188	-0.20%
2018/12/04	0	0.00	8	8.18	8.20	-8	9,988	-0.08%
2018/11/30	12	7.70	12	7.82	7.86	0	9,691	0.00%
2018/11/28	0	0.00	10	7.70	7.70	-10	9,597	-0.10%
2018/11/27	0	0.00	1	7.51	7.51	-1	9,622	-0.01%
2018/11/26	12	7.48	0	0.00	7.55	12	9,548	0.13%
2018/11/22	0	0.00	5	7.37	7.25	-5	9,483	-0.05%
2018/11/20	0	0.00	6	7.23	7.23	-6	9,322	-0.06%
2018/11/19	0	0.00	6	7.19	7.19	-6	9,304	-0.06%
2018/11/16	0	0.00	10	7.19	7.15	-10	9,350	-0.11%
2018/11/15	5	7.10	0	0.00	7.10	5	9,423	0.05%
2018/11/08	0	0.00	3	7.19	7.10	-3	9,583	-0.03%
2018/11/06	3	7.06	0	0.00	7.07	3	9,747	0.03%
2018/11/05	8	7.08	0	0.00	7.05	8	9,748	0.08%
2018/11/02	14	7.03	0	0.00	7.21	14	9,652	0.15%
2018/11/01	20	7.02	2	7.03	7.03	18	9,665	0.19%
2018/10/29	7	6.93	0	0.00	6.93	7	9,551	0.07%
2018/10/23	1	7.18	0	0.00	7.16	1	8,916	0.01%
2018/10/16	3	7.53	0	0.00	7.54	3	8,711	0.03%
2018/10/12	0	0.00	1	7.68	7.68	-1	9,007	-0.01%
2018/10/11	3	7.64	0	0.00	7.48	3	9,183	0.03%
2018/10/09	5	8.17	0	0.00	8.10	5	9,074	0.06%
2018/10/04	4	8.52	0	0.00	8.46	4	8,728	0.05%
2018/10/03	0	0.00	11	8.60	8.58	-11	8,530	-0.13%
2018/09/27	0	0.00	30	8.55	8.50	-30	8,016	-0.37%
2018/09/26	42	8.57	39	8.58	8.64	3	7,748	0.04%
2018/09/25	0	0.00	2	8.33	8.30	-2	7,072	-0.03%
2018/09/21	0	0.00	2	8.21	8.18	-2	7,023	-0.03%
2018/09/18	2	8.20	10	8.21	8.21	-8	7,072	-0.11%
2018/09/17	12	8.27	6.7	8.32	8.25	5.3	7,087	0.07%
2018/09/07	3	8.17	0	0.00	8.13	3	7,424	0.04%
2018/09/06	2	8.20	0	0.00	8.18	2	7,644	0.03%
2018/09/05	0	0.00	52.4	8.31	8.23	-52.4	7,897	-0.66%
2018/09/03	2	8.41	12	8.40	8.41	-10	8,329	-0.12%
2018/08/30	3	8.25	5	8.33	8.28	-2	10,720	-0.02%
2018/08/29	0	0.00	10	8.26	8.25	-10	10,681	-0.09%
2018/08/27	0	0.00	13	8.17	8.15	-13	10,554	-0.12%
2018/08/23	0	0.00	7	8.19	8.20	-7	10,594	-0.07%
2018/08/22	0	0.00	6	8.14	8.13	-6	10,833	-0.06%
2018/08/21	50	8.02	0	0.00	8.02	50	10,748	0.47%
2018/08/17	1	7.95	0	0.00	7.95	1	10,898	0.01%
2018/08/16	0	0.00	4	7.91	7.90	-4	10,867	-0.04%
2018/08/13	3	8.02	0	0.00	8.00	3	10,827	0.03%
2018/08/09	5	8.12	0	0.00	8.14	5	10,956	0.05%
2018/08/08	0	0.00	5	8.25	8.17	-5	11,197	-0.04%
2018/08/07	0	0.00	9	8.18	8.14	-9	11,223	-0.08%
2018/08/06	2	8.08	0	0.00	8.12	2	11,211	0.02%
2018/08/03	3	8.10	0	0.00	8.09	3	11,213	0.03%
2018/08/02	6	8.08	30	8.19	8.08	-24	11,255	-0.21%
2018/08/01	3	8.22	6	8.24	8.20	-3	11,162	-0.03%
2018/07/30	11	8.16	0	0.00	8.16	11	11,090	0.10%
2018/07/27	20	8.23	6	8.30	8.22	14	11,054	0.13%
2018/07/26	0	0.00	10	8.20	8.20	-10	10,997	-0.09%
2018/07/25	0	0.00	40	8.20	8.16	-40	10,983	-0.36%
2018/07/24	6	8.16	6	8.17	8.17	0	10,971	0.00%
2018/07/23	10	8.24	21	8.21	8.18	-11	10,944	-0.10%
2018/07/20	10	8.14	0	0.00	8.12	10	10,870	0.09%
2018/07/19	40	8.38	3	8.33	8.27	37	10,687	0.35%
2018/07/18	20	8.32	21	8.28	8.22	-1	10,370	-0.01%
2018/07/17	21	8.13	6	8.30	8.05	15	10,052	0.15%
2018/07/16	6	8.12	0	0.00	8.07	6	9,855	0.06%
2018/07/13	0	0.00	10	8.13	8.15	-10	9,819	-0.10%
2018/07/11	5	7.89	10	7.87	7.87	-5	9,810	-0.05%
2018/07/10	0	0.00	5	8.00	7.97	-5	9,881	-0.05%
2018/07/06	2	7.78	40	7.80	7.80	-38	9,904	-0.38%
2018/07/04	0	0.00	30	8.06	8.06	-30	9,853	-0.30%
2018/07/03	6	8.18	0	0.00	8.05	6	9,980	0.06%
2018/07/02	11	8.43	10	8.40	8.25	1	9,946	0.01%
2018/06/29	0	0.00	1	8.42	8.44	-1	10,225	-0.01%
2018/06/28	10	8.52	10	8.39	8.39	0	10,246	0.00%
2018/06/27	0	0.00	6	8.46	8.37	-6	10,252	-0.06%
2018/06/26	1	8.34	6	8.33	8.36	-5	10,328	-0.05%
2018/06/25	6	8.39	0	0.00	8.35	6	10,326	0.06%
2018/06/22	30	8.42	0	0.00	8.40	30	10,589	0.28%
2018/06/21	25	8.72	15	8.59	8.54	10	10,704	0.09%
2018/06/20	26	8.45	0	0.00	8.42	26	10,683	0.24%
2018/06/15	15	8.53	15	8.56	8.61	0	11,238	0.00%
2018/06/14	63	8.61	55	8.50	8.47	8	11,222	0.07%
2018/06/13	42.2	8.53	20	8.56	8.47	22.2	10,993	0.20%
2018/06/12	4	8.60	30	8.61	8.64	-26	10,771	-0.24%
2018/06/11	42	8.77	8	8.73	8.73	34	10,531	0.32%
2018/06/08	120	9.18	66	9.05	8.92	54	10,175	0.53%	大買/
2018/06/07	15	8.45	48	8.58	8.87	-33	8,713	-0.38%
2018/06/06	10	8.13	2	8.14	8.07	8	7,642	0.10%
2018/06/05	5	8.03	2	8.03	8.01	3	7,577	0.04%
2018/06/01	5	8.06	0	0.00	8.03	5	7,536	0.07%
2018/05/31	0	0.00	5	8.18	8.07	-5	7,507	-0.07%
2018/05/30	7	7.98	12	8.16	8.16	-5	7,465	-0.07%
2018/05/29	3	8.06	5	8.09	8.07	-2	7,164	-0.03%
2018/05/25	0	0.00	11	8.16	8.09	-11	7,156	-0.15%
2018/05/21	7	8.04	0	0.00	8.03	7	7,114	0.10%
2018/05/18	0	0.00	10	8.18	8.06	-10	7,109	-0.14%
2018/05/17	0	0.00	60	8.05	8.01	-60	7,002	-0.86%
2018/05/16	0	0.00	28	8.12	8.05	-28	6,901	-0.41%
2018/05/15	0	0.00	15	7.86	7.86	-15	6,949	-0.22%
2018/05/14	2	7.68	0	0.00	7.67	2	7,059	0.03%
2018/05/11	0	0.00	7	7.68	7.65	-7	7,123	-0.10%
2018/05/10	0	0.00	5	7.69	7.66	-5	7,103	-0.07%
2018/05/08	0	0.00	7	7.66	7.65	-7	7,082	-0.10%
2018/05/02	30	7.65	0	0.00	7.65	30	7,310	0.41%
2018/04/24	28	7.63	0	0.00	7.55	28	7,887	0.35%
2018/04/23	12	7.66	0	0.00	7.69	12	7,900	0.15%
2018/04/19	0	7.63	0	0.00	7.64	0	7,971	0.00%
2018/04/18	0	0.00	5	7.61	7.56	-5	8,082	-0.06%
2018/04/16	0	0.00	80	7.82	7.75	-80	8,480	-0.94%
2018/04/13	1	7.85	0	0.00	7.83	1	8,457	0.01%
2018/04/09	0	0.00	5	8.03	7.92	-5	8,635	-0.06%
2018/04/02	95	8.16	25	8.18	8.21	70	8,524	0.82%
2018/03/31	0	0.00	1	7.96	8.00	-1	8,242	-0.01%
2018/03/30	10	8.05	15	8.10	8.00	-5	8,262	-0.06%
2018/03/29	5	8.04	2	8.09	8.02	3	8,349	0.04%
2018/03/27	5	8.14	9	8.07	8.04	-4	9,280	-0.04%
2018/03/26	52	7.90	0	0.00	7.98	52	9,156	0.57%
2018/03/23	16	7.84	42.2	7.87	7.83	-26.2	9,115	-0.29%
2018/03/22	2	8.04	31	8.01	8.00	-29	9,121	-0.32%
2018/03/19	50	7.54	0	0.00	7.48	50	8,517	0.59%
2018/03/16	50	7.54	0	0.00	7.51	50	8,721	0.57%
2018/03/15	20	7.64	20	7.62	7.63	0	8,769	0.00%
2018/03/14	50	7.61	0	0.00	7.62	50	9,029	0.55%
2018/03/12	20	7.64	20	7.55	7.55	0	9,652	0.00%
2018/03/09	0	0.00	1	7.37	7.37	-1	9,666	-0.01%
2018/03/05	5	7.37	0	0.00	7.34	5	11,838	0.04%
2018/02/26	0	0.00	10	7.64	7.63	-10	13,009	-0.08%
2018/02/21	2	7.46	3.1	7.45	7.45	-1.1	13,403	-0.01%
2018/02/12	3	7.36	0	0.00	7.36	3	13,358	0.02%
2018/02/07	22	7.50	22	7.38	7.35	0	13,237	0.00%
2018/02/05	0	0.00	5	7.54	7.55	-5	12,829	-0.04%
2018/01/30	0	0.00	6	7.88	7.78	-6	12,816	-0.05%
2018/01/29	18	7.79	0	0.00	7.78	18	12,873	0.14%
2018/01/25	0	0.00	11	7.89	7.86	-11	12,795	-0.09%
2018/01/24	6	7.78	0	0.00	7.79	6	12,664	0.05%
2018/01/22	3	7.87	10	7.88	7.85	-7	12,576	-0.06%
2018/01/19	2	7.99	0	0.00	7.96	2	12,690	0.02%
2018/01/18	5	8.13	23	8.10	8.09	-18	12,489	-0.14%
2018/01/17	30	8.15	0	0.00	8.15	30	12,403	0.24%
2018/01/16	10	8.19	0	0.00	8.18	10	12,370	0.08%
2018/01/15	20	8.15	1	8.15	8.14	19	12,409	0.15%
2018/01/12	4	8.10	0	0.00	8.10	4	12,611	0.03%
2018/01/10	24	8.31	7	8.29	8.21	17	12,433	0.14%
2018/01/09	25	8.17	4	8.19	8.16	21	12,092	0.17%
2018/01/08	20	8.15	4	8.16	8.16	16	12,073	0.13%
2018/01/05	4	8.10	22	8.09	8.09	-18	11,977	-0.15%
2018/01/04	0	0.00	17	8.15	8.15	-17	11,951	-0.14%
2018/01/03	0	0.00	22	8.20	8.17	-22	12,108	-0.18%