中工 (2515)-元大-南屯券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.10
漲跌
▼0.20
漲幅
-1.23%
成交量
26,483張
產業
上市營建類股
421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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	31	16.10	30	16.10	16.10	1	64,168	0.00%
2024/05/17	23	16.16	0	0.00	16.30	23	64,104	0.04%
2024/05/16	27	16.20	0	0.00	16.05	27	64,593	0.04%
2024/05/15	14.1	15.82	34	16.00	15.85	-19.9	64,408	-0.03%
2024/05/14	14	16.00	1	16.00	15.95	13	64,151	0.02%
2024/05/13	9.1	16.06	1	15.90	16.05	8.1	63,775	0.01%
2024/05/10	5	16.16	53	16.18	16.15	-48	63,456	-0.08%
2024/05/09	143	16.28	219	16.21	16.10	-76	63,158	-0.12%	大買/大賣/
2024/05/08	88	16.15	134	16.21	16.40	-46	62,503	-0.07%	大賣/
2024/05/07	186.1	16.62	30.7	16.77	16.50	155.4	61,674	0.25%	大買/鉅額交易
2024/05/06	58	17.13	105.2	17.17	17.20	-47.2	60,357	-0.08%	大賣/
2024/05/03	120.7	17.38	47	17.62	17.45	73.7	59,571	0.12%	大買/
2024/05/02	82	17.92	94.3	18.00	17.65	-12.3	58,370	-0.02%
2024/04/30	181.3	17.99	87.6	17.92	17.70	93.7	56,762	0.17%	大買/
2024/04/29	237.8	18.81	223.5	18.96	18.70	14.3	54,709	0.03%	大買/大賣/
2024/04/26	59.7	17.72	474	17.82	18.00	-414.4	51,423	-0.81%	大賣/鉅額交易
2024/04/25	488	17.35	134	17.43	17.40	354	48,615	0.73%	大買/大賣/鉅額交易
2024/04/24	134.1	16.90	103.3	17.00	16.85	30.8	45,880	0.07%	大買/大賣/
2024/04/23	186.2	16.73	149	16.58	16.85	37.2	44,270	0.08%	大買/大賣/
2024/04/22	385.1	17.73	610	18.61	16.70	-224.9	41,457	-0.54%	大買/大賣/鉅額交易
2024/04/19	387	16.76	523	16.74	17.45	-136	35,762	-0.38%	大買/大賣/鉅額交易
2024/04/18	329	16.43	107	16.46	16.80	222	30,884	0.72%	大買/大賣/鉅額交易
2024/04/17	9	15.23	5	15.31	15.30	4	28,301	0.01%
2024/04/16	28.1	15.07	440	15.06	15.15	-411.9	28,186	-1.46%	大賣/鉅額交易
2024/04/15	11	16.29	233	16.20	15.85	-222	27,466	-0.81%	大賣/鉅額交易
2024/04/12	7	16.03	1	16.00	16.00	6	27,152	0.02%
2024/04/11	32	15.89	261.1	15.97	15.90	-229.1	27,137	-0.84%	大賣/鉅額交易
2024/04/10	202	16.48	187	16.14	16.00	15	26,713	0.06%	大買/大賣/
2024/04/09	360	16.52	70.4	16.42	16.60	289.6	25,244	1.15%	大買/鉅額交易
2024/04/08	25	16.06	131.6	16.12	16.05	-106.6	24,516	-0.43%	大賣/鉅額交易
2024/04/03	89	15.99	69	15.99	15.85	20	24,017	0.08%
2024/04/02	377.5	15.84	260	15.67	15.95	117.5	22,330	0.53%	大買/大賣/鉅額交易
2024/04/01	432	14.45	47	14.33	14.50	385	20,735	1.86%	大買/鉅額交易
2024/03/29	2	14.15	18	14.03	14.15	-16	20,935	-0.08%
2024/03/28	41	14.35	187	14.30	14.10	-146	21,398	-0.68%	大賣/鉅額交易
2024/03/27	187	13.98	63.4	14.14	14.10	123.6	22,234	0.56%	大買/鉅額交易
2024/03/26	5	13.30	32	13.45	13.25	-27	23,712	-0.11%
2024/03/25	11	13.30	11	13.30	13.25	0	26,259	0.00%
2024/03/22	0	0.00	1	13.20	13.15	-1	27,720	0.00%
2024/03/21	8	13.20	39	13.07	13.15	-31	27,945	-0.11%
2024/03/20	20	12.96	54	12.91	12.90	-34	28,800	-0.12%
2024/03/19	84.5	13.28	15	13.16	13.00	69.5	29,893	0.23%
2024/03/18	16	13.04	10	12.73	13.00	6	30,791	0.02%
2024/03/15	0	0.00	10	12.30	12.35	-10	30,495	-0.03%
2024/03/14	10	12.41	0	0.00	12.40	10	30,438	0.03%
2024/03/13	0	0.00	44	12.47	12.45	-44	30,265	-0.15%
2024/03/11	1	12.60	6	12.61	12.65	-5	30,251	-0.02%
2024/03/08	20	12.60	9	12.72	12.65	11	30,362	0.04%
2024/03/07	45	12.92	115	12.70	12.85	-70	30,125	-0.23%	大賣/
2024/03/06	131	12.69	27	12.88	12.80	104	29,285	0.36%	大買/鉅額交易
2024/03/05	8	12.22	0	0.00	12.35	8	28,783	0.03%
2024/03/04	10	12.28	0	0.00	12.25	10	28,766	0.03%
2024/03/01	1	12.30	2	12.30	12.30	-1	28,842	0.00%
2024/02/29	0	0.00	7	12.10	12.20	-7	28,864	-0.02%
2024/02/27	0	0.00	3	12.17	12.20	-3	28,906	-0.01%
2024/02/26	7	12.14	27	12.14	12.10	-20	28,985	-0.07%
2024/02/23	4	12.23	38	12.17	12.15	-34	29,023	-0.12%
2024/02/22	26.6	12.43	20	12.35	12.35	6.6	28,860	0.02%
2024/02/21	80.4	12.72	33	12.61	12.45	47.4	28,754	0.16%
2024/02/20	26	12.52	9.1	12.55	12.65	16.9	28,512	0.06%
2024/02/19	44	12.02	257	11.96	12.35	-213	28,234	-0.75%	大賣/鉅額交易
2024/02/16	14	12.64	20	12.75	12.65	-6	27,363	-0.02%
2024/02/15	2	12.75	0	0.00	12.75	2	27,067	0.01%
2024/02/05	7	12.35	100	12.35	12.35	-93	26,921	-0.35%
2024/02/02	17	12.29	2	12.30	12.40	15	26,960	0.06%
2024/02/01	3	12.37	0	0.00	12.35	3	27,142	0.01%
2024/01/31	0	12.35	100	12.35	12.30	-100	27,368	-0.37%
2024/01/29	15	12.52	0	0.00	12.50	15	28,175	0.05%
2024/01/25	0	0.00	40	12.40	12.35	-40	28,249	-0.14%
2024/01/24	0	0.00	10	12.65	12.50	-10	28,289	-0.04%
2024/01/23	11	12.65	1	12.65	12.60	10	28,540	0.04%
2024/01/22	6	12.58	200	12.60	12.55	-194	28,702	-0.68%	大賣/鉅額交易
2024/01/19	1	12.40	0	0.00	12.55	1	28,705	0.00%
2024/01/18	47	12.44	0	0.00	12.40	47	28,909	0.16%
2024/01/17	16	12.37	0	0.00	12.35	16	29,536	0.05%
2024/01/16	7	12.64	300	12.55	12.55	-293	29,497	-0.99%	大賣/鉅額交易
2024/01/15	1	12.90	0	0.00	12.90	1	29,638	0.00%
2024/01/12	8	13.13	2	12.88	12.85	6	29,921	0.02%
2024/01/11	8	13.08	7	13.09	12.95	1	30,023	0.00%
2024/01/10	15	13.18	177	12.95	13.00	-162	30,465	-0.53%	大賣/鉅額交易
2024/01/09	7	13.34	56	13.35	13.30	-49	31,549	-0.16%
2024/01/08	125	13.56	3.2	13.52	13.50	121.8	33,909	0.36%	大買/鉅額交易
2024/01/05	20.2	13.49	9	13.40	13.45	11.2	34,337	0.03%
2024/01/04	1	13.20	0	0.00	13.25	1	33,995	0.00%
2024/01/03	11	13.52	2	13.25	13.35	9	33,950	0.03%
2024/01/02	55	13.71	326	13.29	13.50	-271	33,608	-0.81%	大賣/鉅額交易
2023/12/29	11	13.47	104	13.30	13.30	-93	33,103	-0.28%	大賣/
2023/12/28	1	13.35	315	13.30	13.30	-314	32,475	-0.97%	大賣/鉅額交易
2023/12/27	22	13.40	1	13.35	13.35	21	32,331	0.06%
2023/12/26	27	13.38	100	13.45	13.30	-73	31,976	-0.23%
2023/12/25	18	13.64	31	13.65	13.50	-13	31,396	-0.04%
2023/12/22	409	13.72	78	13.74	13.65	331	30,835	1.07%	大買/鉅額交易
2023/12/21	612	14.23	143	14.18	14.25	469	29,300	1.60%	大買/大賣/鉅額交易
2023/12/20	1,105	13.07	81.1	12.73	13.40	1,024	26,328	3.89%	大買/鉅額交易
2023/12/19	34.1	12.39	39	12.31	12.50	-4.9	23,347	-0.02%
2023/12/18	20	12.00	0.2	12.07	12.00	19.9	21,634	0.09%
2023/12/15	25.2	12.30	26	12.26	12.20	-0.9	21,265	0.00%
2023/12/14	1	11.90	122	12.00	11.90	-121	20,182	-0.60%	大賣/鉅額交易
2023/12/13	129	11.86	47	11.94	11.90	82	18,847	0.44%	大買/
2023/12/12	1	11.25	0	0.00	11.20	1	17,084	0.01%
2023/12/11	1	11.20	81	11.25	11.20	-80	17,000	-0.47%
2023/12/08	8	11.10	0	11.15	11.05	8	16,888	0.05%
2023/12/07	1	11.15	0	0.00	11.10	1	16,815	0.01%
2023/12/06	9	11.36	8	11.31	11.30	1	16,755	0.01%
2023/12/04	2	11.15	0	0.00	11.15	2	16,371	0.01%
2023/12/01	5	11.20	2	11.20	11.20	3	16,264	0.02%
2023/11/30	0	0.00	1	11.20	11.15	-1	16,280	-0.01%
2023/11/29	0	0.00	3	11.15	11.15	-3	16,185	-0.02%
2023/11/28	12	11.26	0	0.00	11.25	12	16,196	0.07%
2023/11/27	1	11.20	1	11.20	11.15	0	16,083	0.00%
2023/11/24	40	11.46	2	11.30	11.25	38	15,994	0.24%
2023/11/22	1	11.40	0	0.00	11.40	1	15,609	0.01%
2023/11/21	5	11.35	25	11.45	11.35	-20	15,480	-0.13%
2023/11/20	27	11.31	94	11.35	11.25	-67	15,397	-0.44%
2023/11/16	0	0.00	3	11.38	11.40	-3	15,237	-0.02%
2023/11/13	0	0.00	2	11.40	11.40	-2	14,989	-0.01%
2023/11/09	5	11.45	0	0.00	11.40	5	14,957	0.03%
2023/11/08	2	11.65	190	11.65	11.60	-188	14,866	-1.26%	大賣/鉅額交易
2023/11/07	142	11.95	35	11.99	11.85	107	14,658	0.73%	大買/鉅額交易
2023/11/06	7	11.75	0	0.00	11.80	7	14,042	0.05%
2023/11/03	1	11.75	0	0.00	11.80	1	13,907	0.01%
2023/11/02	14	11.75	0	0.00	11.75	14	13,830	0.10%
2023/10/31	55	11.77	0	11.65	11.70	55	13,695	0.40%
2023/10/30	1	11.80	5	11.75	11.75	-4	13,471	-0.03%
2023/10/26	7	11.71	6	11.77	11.70	1	13,200	0.01%
2023/10/25	233	11.92	8	11.96	11.95	225	12,951	1.74%	大買/鉅額交易
2023/10/24	0	0.00	5	11.70	11.65	-5	12,296	-0.04%
2023/10/23	68	11.64	2	11.50	11.60	66	12,194	0.54%
2023/10/20	14	11.24	0	0.00	11.35	14	11,877	0.12%
2023/10/19	2	11.70	0	0.00	11.60	2	11,685	0.02%
2023/10/18	13	11.55	10	11.50	11.65	3	11,544	0.03%
2023/10/17	62	11.77	192	11.78	11.85	-130	11,463	-1.13%	大賣/鉅額交易
2023/10/16	47	11.71	148	11.87	11.50	-101	10,271	-0.98%	大賣/鉅額交易
2023/10/13	9	11.15	30	11.15	11.15	-21	8,274	-0.25%
2023/10/12	1	10.15	0	0.00	10.15	1	7,947	0.01%
2023/10/06	0	0.00	2	10.40	10.35	-2	7,902	-0.03%
2023/10/03	10	10.70	0	0.00	10.65	10	8,435	0.12%
2023/09/28	30.1	10.70	3	10.85	10.85	27.1	8,486	0.32%
2023/09/27	23	10.76	10	10.83	10.70	13	8,568	0.15%
2023/09/26	12	10.65	0	0.00	10.65	12	8,654	0.14%
2023/09/22	1	10.20	0	0.00	10.15	1	8,432	0.01%
2023/09/21	2	10.25	0	0.00	10.15	2	8,489	0.02%
2023/09/19	0	0.00	1	10.35	10.25	-1	8,756	-0.01%
2023/09/15	0	0.00	12	10.15	10.15	-12	8,928	-0.13%
2023/09/07	0	0.00	1	10.15	10.15	-1	10,449	-0.01%
2023/08/29	1	9.92	0	0.00	9.96	1	15,759	0.01%
2023/08/28	0	0.00	50	9.95	9.93	-50	17,421	-0.29%
2023/08/24	0	0.00	12	10.00	9.94	-12	19,610	-0.06%
2023/08/23	1	10.05	0	0.00	10.00	1	19,664	0.01%
2023/08/22	1	9.90	0	0.00	9.86	1	19,766	0.01%
2023/08/16	4	9.98	0	0.00	9.99	4	20,106	0.02%
2023/08/14	0	9.92	0	0.00	9.73	0	20,272	0.00%
2023/08/11	2	10.00	0	0.00	10.05	2	20,223	0.01%
2023/08/10	0	0.00	6	9.99	9.98	-6	20,361	-0.03%
2023/08/09	0	0.00	1	10.10	10.10	-1	20,352	0.00%
2023/08/07	51	10.20	0	0.00	10.25	51	20,632	0.25%
2023/08/04	0	10.25	0	0.00	10.25	0	20,669	0.00%
2023/08/02	0	0.00	1	10.20	10.10	-1	20,711	0.00%
2023/08/01	5	10.10	0	0.00	10.10	5	20,679	0.02%
2023/07/27	1	10.10	0	0.00	10.05	1	20,931	0.00%
2023/07/26	0	0.00	7	9.92	9.85	-7	20,931	-0.03%
2023/07/25	3	9.90	0	0.00	9.90	3	21,056	0.01%
2023/07/24	2	9.92	13	9.85	9.92	-11	21,084	-0.05%
2023/07/21	3	10.13	0	0.00	10.10	3	21,144	0.01%
2023/07/20	2	10.55	2	10.70	10.40	0	21,338	0.00%
2023/07/19	42	11.14	10	11.20	11.10	32	21,033	0.15%
2023/07/18	18	11.15	0	0.00	11.05	18	21,439	0.08%
2023/07/17	3	11.30	0	0.00	11.40	3	21,357	0.01%
2023/07/12	1	11.25	0	0.00	11.25	1	23,698	0.00%
2023/07/11	0	0.00	3	11.50	11.40	-3	25,030	-0.01%
2023/07/10	0	0.00	6	11.15	11.15	-6	27,997	-0.02%
2023/07/07	0	0.00	22	11.15	11.15	-22	28,977	-0.08%
2023/07/06	6	11.28	0	0.00	11.30	6	29,222	0.02%
2023/07/05	22	11.35	2	11.40	11.30	20	29,110	0.07%
2023/06/28	2	11.00	30	11.00	10.95	-28	28,445	-0.10%
2023/06/27	3	11.00	1	10.90	10.95	2	28,408	0.01%
2023/06/26	1	11.30	3	11.20	11.20	-2	28,144	-0.01%
2023/06/21	2	11.20	1	11.30	11.25	1	28,099	0.00%
2023/06/20	30	11.15	0	0.00	11.15	30	27,961	0.11%
2023/06/19	1	11.25	0	0.00	11.20	1	27,838	0.00%
2023/06/16	20	11.20	100	11.35	11.25	-80	27,719	-0.29%
2023/06/14	0	11.35	0	0.00	11.20	0	27,349	0.00%
2023/06/13	4	11.38	175	11.35	11.40	-171	27,144	-0.63%	大賣/鉅額交易
2023/06/12	12	11.50	10.1	11.50	11.55	1.9	26,812	0.01%
2023/06/09	30.1	11.37	30	11.50	11.50	0.1	26,535	0.00%
2023/06/07	130	11.39	43	11.35	11.35	87	25,447	0.34%	大買/
2023/06/06	81	11.57	75	11.70	11.60	6	24,502	0.02%
2023/06/02	160	11.44	6	11.37	11.20	154	22,239	0.69%	大買/鉅額交易
2023/06/01	46	11.40	23	11.34	11.30	23	21,415	0.11%
2023/05/31	89	11.16	128	11.13	11.45	-39	19,741	-0.20%	大賣/
2023/05/24	1	10.35	0	0.00	10.40	1	17,345	0.01%
2023/05/23	30	10.47	0	0.00	10.45	30	17,232	0.17%
2023/05/22	0	0.00	10	10.60	10.60	-10	17,093	-0.06%
2023/05/19	15	10.37	0	0.00	10.35	15	16,872	0.09%
2023/05/18	0	0.00	4	10.50	10.40	-4	16,782	-0.02%
2023/05/17	1	10.35	0	0.00	10.30	1	16,517	0.01%
2023/05/16	0	0.00	1	10.35	10.35	-1	16,373	-0.01%
2023/05/12	0	0.00	17	10.15	10.25	-17	16,091	-0.11%
2023/05/11	1	10.20	0	0.00	10.10	1	16,037	0.01%
2023/05/10	3	10.40	0	0.00	10.45	3	15,793	0.02%
2023/05/09	0	0.00	2	10.30	10.30	-2	15,701	-0.01%
2023/05/08	1	10.40	1	10.40	10.40	0	15,613	0.00%
2023/05/05	4	10.47	1	10.45	10.50	3	15,587	0.02%
2023/05/04	3	10.33	0	0.00	10.40	3	15,334	0.02%
2023/05/03	0	0.00	1	10.35	10.35	-1	15,248	-0.01%
2023/05/02	10	10.35	0	0.00	10.35	10	15,154	0.07%
2023/04/28	5	10.40	62	10.43	10.45	-57	15,050	-0.38%
2023/04/27	5	10.25	1	10.25	10.25	4	14,811	0.03%
2023/04/26	51	10.20	1	10.20	10.30	50	14,661	0.34%
2023/04/25	1	10.00	85	10.24	10.05	-84	14,337	-0.59%
2023/04/24	1	10.35	0	0.00	10.35	1	13,900	0.01%
2023/04/21	6	10.43	5	10.21	10.15	1	13,650	0.01%
2023/04/20	0	0.00	706	10.55	10.40	-706	12,939	-5.46%	大賣/鉅額交易
2023/04/19	68	10.68	16	10.58	10.55	52	12,420	0.42%
2023/04/18	56	10.85	509	10.75	10.85	-453	11,589	-3.91%	大賣/鉅額交易
2023/04/17	1,306	11.24	49	11.23	11.30	1,257	10,708	11.74%	大買/鉅額交易
2023/04/14	47	10.84	25	10.85	10.80	22	9,511	0.23%
2023/04/13	118.1	11.24	95.5	11.18	11.15	22.6	8,058	0.28%	大買/
2023/04/12	18.9	10.50	66	10.30	10.60	-47.1	4,749	-0.99%
2023/04/11	36	9.59	46	9.36	9.65	-10	3,528	-0.28%
2023/04/10	15	9.27	0	0.00	9.26	15	3,173	0.47%
2023/03/31	20	9.25	0	0.00	9.26	20	3,061	0.65%
2023/03/30	100	9.20	4	9.21	9.22	96	2,984	3.22%
2023/03/29	0	0.00	0.2	9.12	9.17	-0.2	2,909	-0.01%
2023/03/28	0	0.00	0.1	9.11	9.10	-0.1	2,902	0.00%
2023/03/27	20	9.13	0	0.00	9.13	20	2,873	0.70%
2023/03/23	0	0.00	1	9.24	9.20	-1	2,819	-0.04%
2023/03/22	1	9.25	0	0.00	9.24	1	2,791	0.04%
2023/03/21	1	9.18	7	9.19	9.19	-6	2,745	-0.22%
2023/03/20	0	9.15	0	0.00	9.18	0	2,736	0.00%
2023/03/17	0	0.00	4	9.08	9.10	-4	2,702	-0.15%
2023/03/16	4	9.12	0	0.00	9.01	4	2,713	0.15%
2023/03/15	1	9.08	0	0.00	9.07	1	2,623	0.04%
2023/03/14	11	8.99	9	9.02	8.94	2	2,458	0.08%
2023/03/10	1	8.75	0	0.00	8.78	1	2,234	0.04%
2023/03/07	0	0.00	13	8.85	8.84	-13	2,306	-0.56%
2023/03/02	0	0.00	10	8.74	8.74	-10	2,314	-0.43%
2023/02/24	0.5	8.73	0	0.00	8.81	0.5	2,289	0.02%
2023/02/23	5	8.80	0	0.00	8.79	5	2,235	0.22%
2023/02/22	0	8.70	0	0.00	8.71	0	2,194	0.00%
2023/02/21	10	8.65	0	0.00	8.74	10	2,183	0.46%
2023/02/20	0	0.00	3	8.67	8.71	-3	2,208	-0.14%
2023/02/16	0	0.00	0	8.57	8.56	0	2,237	0.00%
2023/02/13	0	0.00	1	8.53	8.57	-1	2,250	-0.04%
2023/02/10	1	8.57	0	0.00	8.57	1	2,235	0.04%
2023/02/08	1	8.72	0	0.00	8.73	1	2,241	0.04%
2023/02/01	1	8.44	1	8.44	8.48	0	2,125	0.00%
2023/01/31	0	0.00	3	8.37	8.38	-3	2,102	-0.14%
2023/01/16	2	8.25	0	0.00	8.23	2	2,140	0.09%
2023/01/13	0	0.00	1	8.34	8.27	-1	2,169	-0.05%
2023/01/11	0	0.00	2	8.22	8.26	-2	2,365	-0.08%
2023/01/10	1	8.22	0	0.00	8.22	1	2,398	0.04%
2022/12/26	1	8.30	0	0.00	8.23	1	2,837	0.04%
2022/12/20	1	8.28	4	8.24	8.26	-3	3,035	-0.10%
2022/12/15	0	8.52	0	0.00	8.49	0	3,236	0.00%
2022/12/09	4	8.38	0	0.00	8.38	4	3,464	0.12%
2022/12/07	0	0.00	3	8.22	8.17	-3	3,517	-0.09%
2022/12/05	1	8.33	0	0.00	8.32	1	3,520	0.03%
2022/12/01	2	8.35	0	0.00	8.38	2	3,523	0.06%
2022/11/30	10	8.32	10	8.30	8.27	0	3,507	0.00%
2022/11/28	0	0.00	5	8.15	8.21	-5	3,479	-0.14%
2022/11/23	5	8.12	20	8.15	8.16	-15	3,473	-0.43%
2022/11/18	5	8.04	0	0.00	8.09	5	3,588	0.14%
2022/11/17	12	8.07	12	8.15	8.11	0	3,709	0.00%
2022/11/16	15	8.10	0	0.00	8.05	15	3,709	0.40%
2022/11/15	0	0.00	5	8.23	8.23	-5	3,700	-0.14%
2022/11/14	0	0.00	0	8.24	8.23	0	3,696	0.00%
2022/11/08	0	0.00	1	8.20	8.18	-1	3,803	-0.03%
2022/11/07	1	8.17	0	0.00	8.18	1	3,834	0.03%
2022/10/27	0	0.00	1	7.86	7.92	-1	3,874	-0.03%
2022/10/26	0	0.00	12	7.80	7.75	-12	3,874	-0.31%
2022/10/25	10	7.71	10	7.77	7.71	0	3,915	0.00%
2022/10/24	5	7.71	5	7.76	7.66	0	3,924	0.00%
2022/10/21	11	7.69	0	0.00	7.69	11	3,904	0.28%
2022/10/17	1	7.59	0	0.00	7.68	1	3,626	0.03%
2022/10/14	1	7.66	0	0.00	7.62	1	3,589	0.03%
2022/10/12	1	7.99	0	0.00	7.93	1	3,427	0.03%
2022/10/06	10	8.06	10	8.10	8.08	0	3,358	0.00%
2022/09/30	10	7.93	10	7.99	8.14	0	3,347	0.00%
2022/09/29	5	7.94	10	7.98	8.05	-5	3,316	-0.15%
2022/09/28	10	7.91	0	0.00	7.91	10	3,283	0.30%
2022/09/27	1	8.01	0	0.00	8.03	1	3,241	0.03%
2022/09/23	60	8.38	60	8.35	8.35	0	3,175	0.00%
2022/09/22	10	8.44	10	8.49	8.48	0	3,142	0.00%
2022/09/21	2	9.00	0	0.00	9.00	2	3,060	0.07%
2022/09/20	5	9.08	2	9.07	9.07	3	2,906	0.10%
2022/09/19	0	0.00	2	9.07	9.06	-2	2,880	-0.07%
2022/09/16	33	9.07	33	9.08	9.06	0	2,855	0.00%
2022/09/15	34	9.11	30	9.10	9.09	4	2,859	0.14%
2022/09/14	40	9.14	35	9.13	9.11	5	2,835	0.18%
2022/09/13	40	9.23	0	0.00	9.23	40	2,818	1.42%
2022/09/12	0.3	9.25	0	0.00	9.23	0.3	2,881	0.01%
2022/09/06	20	9.13	0	0.00	9.13	20	2,917	0.69%
2022/09/02	1	9.33	0	0.00	9.20	1	3,010	0.03%
2022/08/31	1	9.36	0	0.00	9.37	1	2,992	0.03%
2022/08/29	1	9.29	0	0.00	9.29	1	2,980	0.03%
2022/08/26	0	0.00	12.3	9.43	9.45	-12.3	2,975	-0.41%
2022/08/25	21	9.38	0	0.00	9.33	21	2,958	0.71%
2022/08/18	41	9.21	0	0.00	9.29	41	2,923	1.40%
2022/08/17	0	0.00	4	9.18	9.19	-4	2,880	-0.14%
2022/08/16	10	9.12	0	0.00	9.13	10	2,865	0.35%
2022/08/15	5	9.13	0	0.00	9.15	5	2,852	0.18%
2022/08/12	10	9.08	0	0.00	9.12	10	2,824	0.35%
2022/08/11	0	0.00	1	8.98	9.03	-1	2,815	-0.04%
2022/08/09	0.2	8.88	5	8.86	8.91	-4.8	2,826	-0.17%
2022/08/08	5	8.88	0	0.00	8.92	5	2,858	0.17%
2022/08/05	0	0.00	1	8.88	8.90	-1	2,886	-0.03%
2022/08/04	4	8.74	3	8.77	8.76	1	2,964	0.03%
2022/08/03	1	8.88	2	8.84	8.82	-1	2,989	-0.03%
2022/08/01	2	8.88	6	8.99	9.03	-4	3,122	-0.13%
2022/07/29	7	8.83	0	0.00	8.83	7	3,103	0.23%
2022/07/26	0	0.00	3	8.78	8.75	-3	3,204	-0.09%
2022/07/25	1	8.75	0	0.00	8.74	1	3,241	0.03%
2022/07/22	4	8.69	0	0.00	8.68	4	3,286	0.12%
2022/07/21	0	8.66	0	0.00	8.73	0	3,375	0.00%
2022/07/19	0	0.00	9	8.78	8.72	-9	3,533	-0.25%
2022/07/18	0	0.00	3	8.73	8.67	-3	3,579	-0.08%
2022/07/15	6	8.70	0	0.00	8.69	6	3,630	0.17%
2022/07/14	6	8.62	10	8.65	8.67	-4	3,710	-0.11%
2022/07/13	0	0.00	71	8.55	8.58	-71	3,803	-1.87%
2022/07/12	20	8.41	0	0.00	8.37	20	4,031	0.50%
2022/07/07	3	8.44	3	8.54	8.52	0	4,508	0.00%
2022/07/04	20	8.51	0	0.00	8.47	20	5,170	0.39%
2022/07/01	15	8.53	4	8.63	8.46	11	5,674	0.19%
2022/06/30	18	8.70	0	0.00	8.66	18	5,937	0.30%
2022/06/29	3	8.76	3	8.81	8.85	0	6,409	0.00%
2022/06/28	12	8.82	0	0.00	8.81	12	6,577	0.18%
2022/06/22	0	0.00	1	8.71	8.60	-1	7,522	-0.01%
2022/06/21	3	8.64	3	8.71	8.73	0	7,737	0.00%
2022/06/17	0	0.00	4	8.85	8.83	-4	8,829	-0.05%
2022/06/14	3	8.86	3	8.90	8.97	0	9,507	0.00%
2022/06/13	6	8.98	0	0.00	8.95	6	9,884	0.06%
2022/06/10	3	9.15	3	9.13	9.11	0	9,826	0.00%
2022/06/08	0	0.00	5	9.26	9.25	-5	9,907	-0.05%
2022/06/02	11	9.28	1	9.26	9.24	10	9,972	0.10%
2022/05/30	5	9.23	0	0.00	9.24	5	9,942	0.05%
2022/05/26	0	0.00	10	9.18	9.11	-10	9,917	-0.10%
2022/05/25	3	9.06	3	9.12	9.11	0	9,930	0.00%
2022/05/19	0	0.00	4	9.06	9.08	-4	10,052	-0.04%
2022/05/17	0.3	9.07	2	9.06	9.06	-1.7	10,030	-0.02%
2022/05/16	4	8.97	0	0.00	9.04	4	10,037	0.04%
2022/05/13	1	9.01	0	0.00	9.04	1	10,025	0.01%
2022/05/12	4	9.05	2	8.97	8.91	2	10,052	0.02%
2022/05/10	0	0.00	0	9.06	9.16	0	9,968	0.00%
2022/05/09	0	0.00	2.2	9.19	9.03	-2.2	10,000	-0.02%
2022/05/06	0.2	9.44	0	0.00	9.46	0.2	9,944	0.00%
2022/05/05	2	9.56	0	0.00	9.55	2	9,954	0.02%
2022/05/04	2	9.52	4	9.53	9.55	-2	9,956	-0.02%
2022/05/03	6	9.46	6	9.46	9.47	0	10,018	0.00%
2022/04/29	0	0.00	0.8	9.57	9.55	-0.8	10,041	-0.01%
2022/04/28	0.8	9.44	0	0.00	9.51	0.8	10,089	0.01%
2022/04/27	14	9.32	5	9.32	9.35	9	10,096	0.09%
2022/04/26	2.1	9.57	4	9.55	9.49	-2	10,025	-0.02%
2022/04/25	2.7	9.64	0	0.00	9.60	2.7	10,074	0.03%
2022/04/22	1.7	9.78	0	0.00	9.87	1.7	10,211	0.02%
2022/04/21	1.6	9.69	1	9.77	9.77	0.6	10,310	0.01%
2022/04/20	2.6	9.66	0	0.00	9.62	2.6	10,489	0.03%
2022/04/19	3.4	9.66	2	9.67	9.73	1.4	10,533	0.01%
2022/04/18	6	9.60	4	9.61	9.59	2	10,461	0.02%
2022/04/15	6	9.96	0	0.00	9.94	6	10,222	0.06%
2022/04/14	16	10.12	0	10.10	10.05	16	10,123	0.16%
2022/04/13	0	0.00	6.1	10.03	10.00	-6.1	9,836	-0.06%
2022/04/12	8	9.99	0	0.00	10.05	8	9,793	0.08%
2022/04/11	1	10.05	0	0.00	10.10	1	9,679	0.01%
2022/04/08	7.1	10.18	11	10.31	10.35	-3.9	9,514	-0.04%
2022/04/07	18	10.06	7	10.05	9.96	11	9,246	0.12%
2022/04/06	11	10.40	4	10.45	10.50	7	8,898	0.08%
2022/04/01	15	10.08	6	10.23	10.35	9	8,592	0.10%
2022/03/31	0	0.00	12.4	10.10	10.05	-12.4	8,145	-0.15%
2022/03/30	4.4	10.00	5	10.00	10.00	-0.6	7,978	-0.01%
2022/03/29	3	9.93	20	10.20	9.92	-17	7,810	-0.22%
2022/03/28	0	0.00	28	10.08	10.10	-28	7,491	-0.37%
2022/03/25	3	9.96	1	9.98	9.95	2	7,206	0.03%
2022/03/24	5	9.92	9	9.95	9.92	-4	6,972	-0.06%
2022/03/23	18	9.95	9	9.90	9.84	9	6,748	0.13%
2022/03/22	8	9.94	129	9.71	9.93	-121	6,242	-1.94%	大賣/鉅額交易
2022/03/21	1	9.44	5	9.44	9.45	-4	5,578	-0.07%
2022/03/18	0	0.00	3	9.29	9.43	-3	5,365	-0.06%
2022/03/17	2	9.22	2	9.25	9.21	0	5,096	0.00%
2022/03/16	0	9.18	7	9.20	9.16	-7	4,895	-0.14%
2022/03/15	1	8.96	4.1	9.07	8.98	-3.1	4,458	-0.07%
2022/03/14	0.1	8.97	19	9.03	9.04	-18.9	4,482	-0.42%
2022/03/10	0	0.00	2	8.81	8.81	-2	4,398	-0.05%
2022/03/08	3	8.67	0	0.00	8.62	3	4,394	0.07%
2022/03/07	7	8.79	10	8.73	8.74	-3	4,350	-0.07%
2022/03/04	2	8.93	5	8.92	8.92	-3	4,324	-0.07%
2022/03/03	0	0.00	3	9.01	8.94	-3	4,400	-0.07%
2022/03/01	0	0.00	12	8.94	8.95	-12	4,520	-0.27%
2022/02/25	3	8.78	0	0.00	8.82	3	4,520	0.07%
2022/02/24	25	8.85	15	8.91	8.82	10	4,541	0.22%
2022/02/23	5	8.97	0	0.00	8.96	5	4,488	0.11%
2022/02/22	7	8.98	0	0.00	8.97	7	4,553	0.15%
2022/02/21	0	0.00	2	9.06	9.06	-2	4,643	-0.04%
2022/02/18	3	8.98	0	0.00	9.00	3	4,650	0.06%
2022/02/17	4	9.00	1	9.06	9.01	3	4,684	0.06%
2022/02/15	23	9.01	1	9.08	8.97	22	4,826	0.46%
2022/02/14	6	9.03	0	0.00	9.02	6	4,875	0.12%
2022/02/10	0	0.00	1	9.10	9.12	-1	5,190	-0.02%
2022/02/09	0	0.00	8	9.12	9.14	-8	5,533	-0.14%
2022/02/08	1	9.05	0	0.00	9.09	1	6,118	0.02%
2022/02/07	12	8.81	0	0.00	8.97	12	6,221	0.19%
2022/01/25	10	8.76	10	8.80	8.80	0	6,280	0.00%
2022/01/24	13	8.84	40	8.84	8.88	-27	6,249	-0.43%
2022/01/21	30	9.06	0	0.00	8.96	30	6,188	0.48%
2022/01/20	0	0.00	1.1	9.07	9.14	-1.1	6,118	-0.02%
2022/01/18	4	9.08	0	0.00	9.05	4	6,058	0.07%
2022/01/17	12	9.16	0	0.00	9.14	12	5,960	0.20%
2022/01/14	3	9.14	9	9.20	9.19	-6	5,781	-0.10%
2022/01/13	1	9.16	17	9.16	9.18	-16	5,749	-0.28%
2022/01/12	0	0.00	1	9.07	9.05	-1	5,542	-0.02%
2022/01/11	1	8.93	0	0.00	8.92	1	5,476	0.02%
2022/01/07	1	8.93	2	9.00	8.93	-1	5,480	-0.02%
2022/01/05	0	0.00	3	8.97	8.99	-3	5,465	-0.05%
2022/01/04	1	8.94	1	9.02	8.95	0	5,528	0.00%
2022/01/03	1	8.97	0	0.00	8.97	1	5,519	0.02%
2021/12/30	0	0.00	7.2	9.07	9.06	-7.2	5,507	-0.13%
2021/12/29	0.2	9.03	3	9.02	9.07	-2.8	5,467	-0.05%
2021/12/27	0	0.00	32	8.93	8.92	-32	5,360	-0.60%
2021/12/20	11	8.84	0	0.00	8.82	11	5,426	0.20%
2021/12/17	12	8.86	2	8.88	8.87	10	5,455	0.18%
2021/12/16	10	8.84	0	0.00	8.81	10	5,501	0.18%
2021/12/14	0	0.00	1	8.82	8.78	-1	5,678	-0.02%
2021/12/13	15	8.85	24	8.89	8.89	-9	5,754	-0.16%
2021/12/10	3	8.79	0	0.00	8.79	3	5,787	0.05%
2021/12/08	6	8.88	47	8.89	8.85	-41	6,237	-0.66%
2021/12/07	0	0.00	2	8.81	8.86	-2	6,252	-0.03%
2021/12/06	20	8.75	5	8.79	8.79	15	6,230	0.24%
2021/12/03	10	8.80	0	0.00	8.78	10	6,265	0.16%
2021/12/02	15	8.79	0	0.00	8.75	15	6,292	0.24%
2021/12/01	10	8.80	14	8.80	8.83	-4	6,299	-0.06%
2021/11/30	0	0.00	2.1	8.87	8.77	-2.1	6,364	-0.03%
2021/11/29	29	8.71	31.7	8.76	8.77	-2.7	6,390	-0.04%
2021/11/26	4	8.99	0	9.04	8.88	4	6,453	0.06%
2021/11/25	3.8	9.01	2	9.08	9.07	1.8	6,471	0.03%
2021/11/24	1	9.00	1	9.05	9.03	0	6,625	0.00%
2021/11/23	14	9.03	0	0.00	8.98	14	6,646	0.21%
2021/11/22	6	9.08	0	0.00	9.08	6	6,615	0.09%
2021/11/19	29	9.12	10	9.16	9.12	19	6,676	0.28%
2021/11/18	3	9.12	0	0.00	9.12	3	6,635	0.05%
2021/11/17	1	8.96	0	0.00	9.00	1	6,526	0.02%
2021/11/15	16	8.97	0	0.00	8.94	16	6,501	0.25%
2021/11/10	0	0.00	2	9.22	9.13	-2	6,443	-0.03%
2021/11/09	1	9.08	0	0.00	9.07	1	6,288	0.02%
2021/11/08	5	9.16	2	9.21	9.15	3	6,103	0.05%
2021/11/05	15	9.34	49	9.28	9.39	-34	5,776	-0.59%
2021/11/04	10	9.00	13	9.02	9.01	-3	5,229	-0.06%
2021/11/02	0	0.00	0.2	8.88	8.80	-0.2	5,014	0.00%
2021/11/01	0	0.00	1.2	8.86	8.88	-1.2	5,087	-0.02%
2021/10/29	0.1	8.81	0	0.00	8.78	0.1	5,051	0.00%
2021/10/27	0	0.00	2	8.82	8.77	-2	5,165	-0.04%
2021/10/26	4	8.76	0	0.00	8.76	4	5,186	0.08%
2021/10/21	0	0.00	10	8.78	9.04	-10	5,193	-0.19%
2021/10/18	0	0.00	3	8.57	8.60	-3	5,326	-0.06%
2021/10/14	1	8.58	0	0.00	8.58	1	5,507	0.02%
2021/10/13	1	8.54	3	8.53	8.55	-2	5,578	-0.04%
2021/10/12	1	8.58	3	8.62	8.57	-2	5,670	-0.04%
2021/10/07	0	0.00	1	8.36	8.45	-1	5,766	-0.02%
2021/10/06	1	8.29	10	8.37	8.25	-9	5,905	-0.15%
2021/10/05	2	8.35	0	0.00	8.40	2	5,964	0.03%
2021/10/04	0	0.00	10	8.45	8.37	-10	6,067	-0.16%
2021/09/30	1	8.68	0	0.00	8.69	1	6,143	0.02%
2021/09/24	0	0.00	2	8.64	8.59	-2	6,635	-0.03%
2021/09/23	3	8.57	0	0.00	8.58	3	6,714	0.04%
2021/09/22	1	8.64	0	0.00	8.64	1	6,740	0.01%
2021/09/17	4	9.05	13	9.14	9.08	-9	6,739	-0.13%
2021/09/16	8	9.08	12	9.13	9.03	-4	6,737	-0.06%
2021/09/14	0	0.00	9	9.20	9.08	-9	6,816	-0.13%
2021/09/13	0	0.00	20	9.09	9.11	-20	6,740	-0.30%
2021/09/07	0	0.00	11	8.84	8.84	-11	6,627	-0.17%
2021/09/06	1	8.86	3	8.86	8.83	-2	6,657	-0.03%
2021/09/03	3	8.93	0	0.00	8.91	3	6,667	0.04%
2021/09/02	1	8.83	0	0.00	8.82	1	6,701	0.01%
2021/09/01	4	8.99	0	0.00	8.95	4	6,683	0.06%
2021/08/30	0	0.00	5	8.87	8.92	-5	6,577	-0.08%
2021/08/25	0	0.00	2	8.59	8.66	-2	6,919	-0.03%
2021/08/17	2	8.46	0	0.00	8.46	2	7,572	0.03%
2021/08/16	5	8.65	0	0.00	8.63	5	7,608	0.07%
2021/08/13	1	8.87	0	0.00	8.80	1	7,637	0.01%
2021/08/11	15	8.89	0	0.00	8.83	15	7,953	0.19%
2021/08/10	9	8.94	0	0.00	8.90	9	8,251	0.11%
2021/08/09	0	0.00	2	8.94	8.91	-2	8,716	-0.02%
2021/08/06	0	0.00	10	8.88	8.88	-10	8,959	-0.11%
2021/08/05	15	8.95	12	8.89	8.89	3	9,344	0.03%
2021/08/03	0	0.00	4	8.90	8.88	-4	10,686	-0.04%
2021/08/02	3	8.70	0	0.00	8.78	3	10,861	0.03%
2021/07/29	0	0.00	1	8.77	8.78	-1	11,475	-0.01%
2021/07/28	6	8.78	0	0.00	8.74	6	11,760	0.05%
2021/07/23	0	0.00	3	8.87	8.90	-3	14,266	-0.02%
2021/07/22	2	8.62	0	0.00	8.63	2	14,785	0.01%
2021/07/21	5	8.71	2	8.70	8.65	3	15,431	0.02%
2021/07/20	0	0.00	1	8.82	8.80	-1	16,210	-0.01%
2021/07/19	0	0.00	15	8.90	8.91	-15	18,742	-0.08%
2021/07/16	0	0.00	3	8.96	8.90	-3	21,815	-0.01%
2021/07/15	1	8.84	0	0.00	8.86	1	22,189	0.00%
2021/07/14	8	8.76	0	0.00	8.75	8	23,180	0.03%
2021/07/13	9	8.91	0	0.00	8.85	9	23,790	0.04%
2021/07/09	1	9.00	10	9.05	8.97	-9	24,263	-0.04%
2021/07/08	3	9.05	5	9.06	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	0	0.00	12	9.01	9.04	-12	25,312	-0.05%
2021/07/02	12	9.06	3	9.03	9.01	9	25,414	0.04%
2021/07/01	0	0.00	1	9.06	9.00	-1	25,368	0.00%
2021/06/30	1	9.01	0	0.00	8.94	1	25,199	0.00%
2021/06/29	1	8.91	1	8.91	8.90	0	25,170	0.00%
2021/06/28	1	9.00	0	0.00	8.99	1	25,123	0.00%
2021/06/25	1	9.09	20	9.07	9.03	-19	25,133	-0.08%
2021/06/24	19	9.17	4	9.17	9.14	15	25,110	0.06%
2021/06/22	0	0.00	1	9.00	8.97	-1	25,009	0.00%
2021/06/21	2	8.92	0	0.00	8.89	2	25,125	0.01%
2021/06/18	2	9.05	0	0.00	9.02	2	25,169	0.01%
2021/06/16	1	9.06	0	0.00	9.06	1	25,458	0.00%
2021/06/15	2	9.05	2	9.05	9.07	0	25,985	0.00%
2021/06/11	1	9.01	0	0.00	9.00	1	25,989	0.00%
2021/06/10	0	0.00	7	8.99	8.98	-7	26,001	-0.03%
2021/06/09	1	9.08	1	9.10	9.02	0	25,990	0.00%
2021/06/07	5	9.11	3	9.12	9.06	2	26,055	0.01%
2021/06/04	4	9.25	8	9.34	9.20	-4	25,989	-0.02%
2021/06/03	6	9.38	1	9.33	9.36	5	25,963	0.02%
2021/06/02	8	9.15	4	9.17	9.18	4	25,793	0.02%
2021/06/01	3	9.05	0	0.00	9.04	3	25,615	0.01%
2021/05/31	5	8.97	2	9.08	9.00	3	25,654	0.01%
2021/05/28	6	9.02	22	9.03	9.01	-16	25,598	-0.06%
2021/05/26	1	8.84	10	8.96	8.93	-9	25,520	-0.04%
2021/05/25	0	0.00	10	9.09	8.93	-10	25,292	-0.04%
2021/05/24	0	0.00	17	9.00	8.96	-17	25,310	-0.07%
2021/05/21	0	0.00	2	8.88	8.92	-2	25,371	-0.01%
2021/05/19	4	8.85	1	8.84	8.88	3	25,292	0.01%
2021/05/18	17	8.42	3	8.48	8.77	14	25,200	0.06%
2021/05/17	13	8.21	17	8.20	8.04	-4	25,059	-0.02%
2021/05/14	16	8.89	12	9.16	8.92	4	24,531	0.02%
2021/05/13	5	9.05	2	8.99	8.95	3	24,282	0.01%
2021/05/12	6	9.72	25	9.30	9.15	-19	23,904	-0.08%
2021/05/11	16	10.06	10	10.40	10.05	6	23,032	0.03%
2021/05/10	15	10.35	11	10.40	10.45	4	22,545	0.02%
2021/05/07	14	10.33	17	10.32	10.25	-3	22,474	-0.01%
2021/05/06	8	10.23	26	10.23	10.20	-18	22,267	-0.08%
2021/05/05	3	10.38	8	10.23	10.15	-5	21,959	-0.02%
2021/05/04	26	10.05	183	10.45	9.98	-157	21,897	-0.72%	大賣/鉅額交易
2021/05/03	38	10.47	54	10.66	10.40	-16	21,130	-0.08%
2021/04/29	99	10.92	18	10.93	10.80	81	20,756	0.39%
2021/04/28	2	10.43	18	10.36	10.55	-16	19,900	-0.08%
2021/04/27	28	10.51	23	10.45	10.45	5	19,460	0.03%
2021/04/26	23	10.67	24.1	10.70	10.65	-1.1	19,166	-0.01%
2021/04/23	212.2	11.31	95	11.28	11.05	117.2	18,381	0.64%	大買/鉅額交易
2021/04/22	679	10.79	694	10.61	11.10	-15	16,093	-0.09%	大買/大賣/
2021/04/21	24	10.05	44	10.09	10.10	-20	13,194	-0.15%
2021/04/20	43	9.99	15.1	10.11	10.10	28	12,851	0.22%
2021/04/19	95	9.90	18	9.76	9.90	77	12,155	0.63%
2021/04/16	5	9.43	0	0.00	9.51	5	11,828	0.04%
2021/04/15	5	9.45	16	9.51	9.51	-11	11,929	-0.09%
2021/04/14	10	9.28	6	9.23	9.28	4	11,754	0.03%
2021/04/13	24	9.37	83	9.44	9.18	-59	12,099	-0.49%
2021/04/12	82	9.36	11	9.27	9.32	71	11,918	0.60%
2021/04/09	5	9.12	18	9.08	9.10	-13	12,116	-0.11%
2021/04/08	0	0.00	3	9.07	9.05	-3	12,404	-0.02%
2021/04/07	5	8.92	0	0.00	9.00	5	13,048	0.04%
2021/04/06	7	8.89	0	0.00	8.90	7	13,894	0.05%
2021/04/01	16	8.89	0	0.00	8.89	16	14,778	0.11%
2021/03/31	13	8.92	0	0.00	8.94	13	15,087	0.09%
2021/03/30	1	8.96	50	8.99	8.96	-49	15,499	-0.32%
2021/03/29	8	8.93	0	0.00	8.93	8	15,755	0.05%
2021/03/26	0	8.77	0	0.00	8.83	0	16,693	0.00%
2021/03/25	15	8.73	1	8.71	8.70	14	16,838	0.08%
2021/03/24	1	8.70	0	0.00	8.71	1	16,979	0.01%
2021/03/23	10	8.84	0	0.00	8.82	10	16,972	0.06%
2021/03/22	30	8.89	65	8.89	8.91	-35	17,138	-0.20%
2021/03/19	21	9.01	3	9.00	9.01	18	17,440	0.10%
2021/03/18	23	9.20	16	9.23	9.16	7	18,251	0.04%
2021/03/17	7	8.97	2	9.00	8.96	5	17,861	0.03%
2021/03/16	0	0.00	5	8.97	9.00	-5	18,116	-0.03%
2021/03/15	32	8.98	0	0.00	8.96	32	18,643	0.17%
2021/03/12	5	8.99	15	9.00	9.00	-10	19,372	-0.05%
2021/03/11	0	0.00	3	9.09	9.06	-3	19,676	-0.02%
2021/03/09	0	0.00	1	8.99	8.96	-1	21,948	0.00%
2021/03/08	2	8.94	10	8.96	8.92	-8	23,443	-0.03%
2021/03/05	6	8.96	8	8.96	8.95	-2	26,014	-0.01%
2021/03/04	1	9.08	0	0.00	9.01	1	27,208	0.00%
2021/03/03	2	9.01	0	0.00	9.04	2	27,421	0.01%
2021/03/02	8	8.99	0	0.00	8.96	8	27,600	0.03%
2021/02/26	1	8.97	1	8.97	9.09	0	27,636	0.00%
2021/02/25	0	0.00	11	9.00	9.03	-11	27,640	-0.04%
2021/02/24	7	9.08	0	0.00	8.96	7	27,639	0.03%
2021/02/23	30	9.16	5	9.13	9.13	25	27,486	0.09%
2021/02/19	4	8.94	10	9.00	8.99	-6	27,316	-0.02%
2021/02/18	6	8.99	0	0.00	9.01	6	27,282	0.02%
2021/02/17	15	8.91	0	0.00	8.91	15	27,204	0.06%
2021/02/03	2	8.56	0.2	8.58	8.59	1.8	27,159	0.01%
2021/02/01	0	0.00	3	8.35	8.47	-3	27,357	-0.01%
2021/01/29	11	8.64	0	0.00	8.34	11	27,278	0.04%
2021/01/28	5.2	8.69	2	8.69	8.64	3.2	27,095	0.01%
2021/01/27	0	0.00	120	8.80	8.80	-120	27,005	-0.44%	大賣/鉅額交易
2021/01/26	18	8.84	0	0.00	8.80	18	26,952	0.07%
2021/01/25	2	8.91	2	9.00	8.99	0	26,723	0.00%
2021/01/22	17	8.96	9	9.01	8.94	8	26,656	0.03%
2021/01/21	16	9.23	11.1	9.33	9.04	4.9	26,503	0.02%
2021/01/20	15	8.93	55	8.91	8.97	-40	26,179	-0.15%
2021/01/19	52	9.33	37	9.21	9.20	15	25,958	0.06%
2021/01/18	15	8.93	1	8.96	8.98	14	25,545	0.05%
2021/01/15	30	9.01	1	9.15	9.08	29	25,420	0.11%
2021/01/14	77	9.16	0	0.00	9.14	77	25,126	0.31%
2021/01/13	7	9.36	1	9.31	9.29	6	24,880	0.02%
2021/01/12	24	9.24	0	0.00	9.25	24	24,771	0.10%
2021/01/11	22	9.59	10	9.68	9.51	12	24,398	0.05%
2021/01/08	10	9.74	2	9.81	9.78	8	24,098	0.03%
2021/01/07	3	9.98	49	9.99	9.94	-46	23,797	-0.19%
2021/01/06	29	9.86	4	9.71	9.79	25	23,490	0.11%
2021/01/05	18	10.03	0	0.00	10.05	18	22,877	0.08%
2021/01/04	10	10.10	6	10.25	10.25	4	22,612	0.02%
2020/12/31	2	9.99	7	10.05	10.00	-5	22,054	-0.02%
2020/12/30	44	10.05	7.4	10.13	10.00	36.6	21,622	0.17%
2020/12/29	59	10.26	20	10.33	10.35	39	20,837	0.19%
2020/12/28	14	9.96	41	9.96	10.10	-27	19,890	-0.14%
2020/12/25	15	9.80	0	0.00	9.70	15	18,950	0.08%
2020/12/24	0	0.00	6	9.63	9.60	-6	18,625	-0.03%
2020/12/23	4.6	9.42	3	9.49	9.48	1.6	18,262	0.01%
2020/12/22	10	9.54	47	9.67	9.39	-37	18,028	-0.21%
2020/12/21	1	9.30	1	9.31	9.31	0	17,152	0.00%
2020/12/18	2	9.32	0	0.00	9.29	2	17,057	0.01%
2020/12/17	1	9.22	0	0.00	9.23	1	17,001	0.01%
2020/12/16	2	9.28	0	0.00	9.27	2	16,876	0.01%
2020/12/15	11	9.31	121	9.34	9.21	-110	16,610	-0.66%	大賣/鉅額交易
2020/12/14	173	9.28	158	9.41	9.46	15	16,176	0.09%	大買/大賣/
2020/12/11	1	8.79	6	8.78	8.81	-5	15,284	-0.03%
2020/12/10	5	8.90	0.1	8.90	8.90	4.9	15,159	0.03%
2020/12/09	27	9.01	101	8.99	8.92	-74	14,908	-0.50%	大賣/
2020/12/08	10	8.80	207	8.78	8.70	-197	14,513	-1.36%	大賣/鉅額交易
2020/12/07	42	9.29	3	9.18	9.12	39	13,856	0.28%
2020/12/04	212	9.15	80	9.30	9.28	132	13,621	0.97%	大買/鉅額交易
2020/12/03	89	9.50	152	9.69	9.28	-63	13,063	-0.48%	大賣/
2020/12/02	294	9.48	155	9.65	9.65	139	11,706	1.19%	大買/大賣/鉅額交易
2020/12/01	359	9.19	270	9.29	9.10	89	10,290	0.86%	大買/大賣/
2020/11/30	103	8.91	152	8.72	8.99	-49	7,751	-0.63%	大買/大賣/
2020/11/27	2	8.08	3	8.10	8.18	-1	6,575	-0.02%
2020/11/26	8	8.04	50	7.98	8.04	-42	6,331	-0.66%
2020/11/25	3	7.84	0	0.00	7.88	3	6,286	0.05%
2020/11/18	1	7.64	10	7.65	7.67	-9	6,408	-0.14%
2020/11/17	0	0.00	28	7.58	7.59	-28	6,565	-0.43%
2020/11/16	0	0.00	1	7.61	7.59	-1	6,767	-0.01%
2020/11/12	4	7.70	0	0.00	7.61	4	7,017	0.06%
2020/11/11	0	0.00	20	7.74	7.74	-20	7,425	-0.27%
2020/11/10	5	7.65	0	0.00	7.63	5	7,482	0.07%
2020/11/09	0	0.00	3	7.58	7.64	-3	7,573	-0.04%
2020/10/27	50	7.52	0	0.00	7.56	50	8,195	0.61%
2020/10/21	2	7.49	0	0.00	7.50	2	8,350	0.02%
2020/10/19	0	0.00	7	7.49	7.52	-7	8,745	-0.08%
2020/10/13	1	7.57	0	0.00	7.55	1	9,202	0.01%
2020/10/12	0	0.00	4	7.62	7.63	-4	9,177	-0.04%
2020/10/07	1	7.67	1	7.67	7.63	0	9,282	0.00%
2020/10/06	1	7.56	0	0.00	7.58	1	9,364	0.01%
2020/09/29	2	7.58	2	7.55	7.55	0	9,636	0.00%
2020/09/24	0	0.00	4	7.50	7.51	-4	9,479	-0.04%
2020/09/23	0	0.00	0.2	7.79	7.79	-0.2	9,314	0.00%
2020/09/22	31	8.22	0	0.00	8.09	31	9,202	0.34%
2020/09/21	3	8.24	1	8.22	8.25	2	9,054	0.02%
2020/09/17	1	8.23	0	0.00	8.26	1	8,992	0.01%
2020/09/16	0	0.00	1	8.24	8.20	-1	8,960	-0.01%
2020/09/15	1	8.31	0	0.00	8.31	1	8,881	0.01%
2020/09/14	7	8.34	0	0.00	8.34	7	8,859	0.08%
2020/09/10	2	8.40	16	8.40	8.39	-14	8,717	-0.16%
2020/09/09	5	8.31	0	0.00	8.32	5	8,627	0.06%
2020/09/08	2	8.33	10	8.33	8.29	-8	8,513	-0.09%
2020/09/07	5	8.28	2	8.30	8.30	3	8,457	0.04%
2020/09/04	0	0.00	1	8.16	8.16	-1	8,184	-0.01%
2020/09/03	2	8.15	0	0.00	8.12	2	8,110	0.02%
2020/09/02	0	0.00	1	8.09	8.08	-1	8,035	-0.01%
2020/09/01	1	8.15	0	0.00	8.16	1	8,047	0.01%
2020/08/28	0	0.00	3	8.12	8.12	-3	7,868	-0.04%
2020/08/27	0	0.00	1	8.10	8.10	-1	7,843	-0.01%
2020/08/26	0	0.00	2	8.00	8.00	-2	7,693	-0.03%
2020/08/25	0	0.00	1	8.06	8.01	-1	7,963	-0.01%
2020/08/24	4	7.95	0	0.00	7.97	4	7,889	0.05%
2020/08/21	20	7.95	2	8.00	7.95	18	7,870	0.23%
2020/08/20	1	7.80	0	0.00	7.77	1	7,681	0.01%
2020/08/18	1	8.19	1	8.13	8.11	0	7,395	0.00%
2020/08/17	1	7.98	3.1	8.10	8.15	-2.1	7,234	-0.03%
2020/08/14	1	7.68	1	7.80	7.84	0	6,715	0.00%
2020/08/13	1	7.77	2	7.80	7.77	-1	6,556	-0.02%
2020/08/11	1	7.94	0	0.00	8.00	1	6,152	0.02%
2020/08/10	3	7.97	1	7.93	7.99	2	6,005	0.03%
2020/08/07	0	0.00	1	7.78	7.75	-1	5,832	-0.02%
2020/08/06	1	7.70	10	7.73	7.71	-9	5,736	-0.16%
2020/08/05	1	7.68	21	7.77	7.70	-20	5,722	-0.35%
2020/08/04	0	0.00	1	7.68	7.69	-1	5,730	-0.02%
2020/07/24	8	7.66	0	0.00	7.57	8	5,689	0.14%
2020/07/23	0	0.00	4	7.70	7.73	-4	5,572	-0.07%
2020/07/22	0	0.00	4	7.55	7.52	-4	5,354	-0.07%
2020/07/17	27	7.57	2	7.47	7.39	25	5,250	0.48%
2020/07/07	0	0.00	20	7.21	7.17	-20	4,781	-0.42%
2020/06/30	0	0.00	0.7	7.05	7.10	-0.7	5,143	-0.01%
2020/06/22	0.2	7.14	0	0.00	7.17	0.2	5,351	0.00%
2020/06/12	1	6.86	0	0.00	6.87	1	5,879	0.02%
2020/06/11	1	6.98	0	0.00	6.96	1	5,947	0.02%
2020/06/10	2	7.19	0	0.00	7.14	2	6,000	0.03%
2020/06/04	4	7.01	0.2	7.00	7.03	3.8	6,318	0.06%
2020/06/02	1	6.85	0	0.00	6.85	1	6,243	0.02%
2020/06/01	2	6.83	0	0.00	6.83	2	6,223	0.03%
2020/05/29	10	6.82	10	6.78	6.76	0	5,908	0.00%
2020/05/28	0	0.00	0.2	6.74	6.74	-0.2	5,929	0.00%
2020/05/25	0	0.00	2	6.69	6.75	-2	5,958	-0.03%
2020/05/22	1	6.77	0	0.00	6.73	1	6,036	0.02%
2020/05/12	2	7.00	0	0.00	6.94	2	5,920	0.03%
2020/05/04	0	0.00	0.3	6.90	6.90	-0.3	5,870	-0.01%
2020/04/15	3	6.89	0	0.00	6.84	3	5,639	0.05%
2020/04/01	0	0.00	1	5.88	5.89	-1	5,113	-0.02%
2020/03/30	0	0.00	1	5.72	5.72	-1	5,130	-0.02%
2020/03/27	0	0.00	1	5.66	5.67	-1	5,126	-0.02%
2020/03/26	0	0.00	10	5.71	5.68	-10	5,054	-0.20%
2020/03/25	10	5.67	0	0.00	5.56	10	5,031	0.20%
2020/03/23	0	0.00	1	5.12	5.33	-1	4,739	-0.02%
2020/03/19	0.3	5.00	0	0.00	5.00	0.3	4,683	0.01%
2020/03/18	0	0.00	5	5.56	5.55	-5	4,495	-0.11%
2020/03/16	5	5.80	0	0.00	5.74	5	4,318	0.12%
2020/03/13	5	5.84	5	5.97	6.04	0	4,255	0.00%
2020/03/12	1	6.77	0	0.00	6.47	1	3,951	0.03%
2020/03/09	6	7.09	9	7.14	7.00	-3	3,823	-0.08%
2020/03/03	5	7.22	0	0.00	7.24	5	3,782	0.13%
2020/02/26	8	7.10	8	7.10	7.10	0	3,652	0.00%
2020/02/25	2	7.11	0	0.00	7.14	2	3,659	0.05%
2020/02/20	15	7.29	0	0.00	7.30	15	3,647	0.41%
2020/02/17	6	7.29	0	0.00	7.27	6	3,843	0.16%
2020/02/12	2	7.32	0	0.00	7.33	2	4,221	0.05%
2020/02/05	2	7.25	0	0.00	7.26	2	4,453	0.04%
2020/02/03	0	0.00	1	7.16	7.18	-1	4,517	-0.02%
2020/01/30	6	7.28	12	7.35	7.24	-6	4,588	-0.13%
2020/01/20	14	7.75	14	7.73	7.75	0	4,544	0.00%
2020/01/10	0	0.00	1	7.68	7.71	-1	5,662	-0.02%
2020/01/08	11	7.46	0	0.00	7.42	11	6,170	0.18%
2020/01/07	1	7.58	0	0.00	7.56	1	6,276	0.02%
2019/12/27	2	7.84	0	0.00	7.88	2	6,530	0.03%
2019/12/26	20	7.80	0	0.00	7.80	20	6,496	0.31%
2019/12/24	15	7.86	15	7.86	7.86	0	6,464	0.00%
2019/12/23	8	7.84	8	7.87	7.82	0	6,836	0.00%
2019/12/20	1	7.85	0	0.00	7.85	1	6,906	0.01%
2019/12/19	0	0.00	1	7.97	7.93	-1	6,953	-0.01%
2019/12/18	0	0.00	18	7.92	7.93	-18	7,066	-0.25%
2019/12/11	12	7.86	10	7.89	7.86	2	7,069	0.03%
2019/12/10	15	7.86	15	7.85	7.86	0	7,095	0.00%
2019/12/09	13	7.83	13	7.81	7.83	0	7,181	0.00%
2019/12/06	12	7.79	12	7.76	7.79	0	7,243	0.00%
2019/12/05	15	7.74	15	7.72	7.74	0	7,338	0.00%
2019/12/04	8	7.72	8	7.75	7.71	0	7,360	0.00%
2019/12/02	10	7.79	10	7.85	7.79	0	7,366	0.00%
2019/11/29	10	7.83	10	7.86	7.82	0	7,393	0.00%
2019/11/28	8	7.83	8	7.88	7.84	0	7,404	0.00%
2019/11/27	1	7.85	1	7.85	7.85	0	7,460	0.00%
2019/11/26	8	7.86	9	7.87	7.87	-1	7,466	-0.01%
2019/11/22	8	7.83	8	7.82	7.78	0	7,534	0.00%
2019/11/21	8	7.78	8	7.82	7.77	0	7,518	0.00%
2019/11/19	1	7.81	1	7.87	7.81	0	7,475	0.00%
2019/11/18	1	7.83	0	0.00	7.82	1	7,452	0.01%
2019/11/14	9	7.86	8	7.94	7.81	1	7,480	0.01%
2019/11/13	21	7.92	15	7.92	7.93	6	7,334	0.08%
2019/11/12	10	7.90	9	7.90	7.90	1	7,328	0.01%
2019/11/11	1	7.91	0	0.00	7.85	1	7,017	0.01%
2019/11/06	0	0.00	0	8.09	8.09	0	6,830	0.00%
2019/10/30	8	8.19	0	0.00	8.26	8	6,817	0.12%
2019/10/25	0	0.00	4	8.29	8.26	-4	6,618	-0.06%
2019/10/23	10	8.35	3	8.46	8.35	7	6,464	0.11%
2019/10/22	3	8.29	0	0.00	8.30	3	6,240	0.05%
2019/10/21	0	0.00	8	8.35	8.39	-8	6,043	-0.13%
2019/10/17	5	8.15	5	8.22	8.16	0	5,470	0.00%
2019/10/16	0	0.00	27	8.07	8.00	-27	5,140	-0.53%
2019/10/15	0	0.00	1	8.02	8.03	-1	4,854	-0.02%
2019/10/09	0	0.00	2	7.74	7.74	-2	4,526	-0.04%
2019/10/08	0	0.00	4	7.88	7.88	-4	4,483	-0.09%
2019/10/07	0	0.00	1	7.82	7.84	-1	4,400	-0.02%
2019/10/03	2	7.78	0	0.00	7.82	2	4,339	0.05%
2019/09/27	1	7.72	0	0.00	7.76	1	4,278	0.02%
2019/09/26	0	0.00	166	8.14	7.85	-166	4,203	-3.95%	大賣/鉅額交易
2019/09/24	3	7.99	0	0.00	7.96	3	3,862	0.08%
2019/09/23	1	8.07	1	8.15	8.08	0	3,883	0.00%
2019/09/12	2	7.97	0	0.00	7.96	2	3,816	0.05%
2019/09/11	3	7.93	2	7.92	7.93	1	3,786	0.03%
2019/09/06	7	7.70	0	0.00	7.70	7	3,593	0.19%
2019/09/05	1	7.72	0	0.00	7.76	1	3,643	0.03%
2019/09/04	17	7.62	0	0.00	7.64	17	3,612	0.47%
2019/09/03	7	7.60	0	0.00	7.60	7	3,896	0.18%
2019/08/29	46	7.53	0	0.00	7.47	46	3,961	1.16%
2019/08/23	1	7.48	0	0.00	7.49	1	4,315	0.02%
2019/08/22	0.7	7.46	0	0.00	7.46	0.7	4,484	0.02%
2019/08/19	0.7	7.50	0	0.00	7.52	0.7	5,354	0.01%
2019/08/15	5	7.30	0	0.00	7.34	5	5,860	0.09%
2019/08/13	1	7.41	0	0.00	7.44	1	6,127	0.02%
2019/08/06	5	7.19	0	0.00	7.31	5	7,336	0.07%
2019/08/05	5	7.35	2	7.33	7.28	3	7,347	0.04%
2019/08/02	5	7.50	0	0.00	7.50	5	7,226	0.07%
2019/08/01	5	7.62	0	0.00	7.61	5	7,314	0.07%
2019/07/29	5	7.70	0	0.00	7.71	5	7,340	0.07%
2019/07/26	5	7.70	0	0.00	7.70	5	7,331	0.07%
2019/07/19	5	7.75	0	0.00	7.75	5	7,282	0.07%
2019/07/12	5	7.81	5	7.77	7.79	0	7,452	0.00%
2019/07/11	6	7.75	6	7.76	7.75	0	7,464	0.00%
2019/07/10	8	7.76	8	7.77	7.76	0	7,477	0.00%
2019/07/09	6	7.76	6	7.79	7.75	0	7,459	0.00%
2019/07/08	6	7.78	6	7.82	7.78	0	7,481	0.00%
2019/07/05	10	7.80	8	7.82	7.80	2	7,524	0.03%
2019/07/04	11	7.82	10	7.81	7.82	1	7,547	0.01%
2019/07/03	12	7.81	12	7.79	7.81	0	7,622	0.00%
2019/07/02	6	7.75	6	7.76	7.75	0	7,707	0.00%
2019/07/01	6	7.76	6	7.80	7.74	0	7,880	0.00%
2019/06/28	11	7.76	0	0.00	7.77	11	7,823	0.14%
2019/06/27	9	7.85	8	7.91	7.85	1	8,061	0.01%
2019/06/26	10	7.90	10	7.83	7.90	0	8,138	0.00%
2019/06/25	14	7.85	16	7.87	7.83	-2	8,422	-0.02%
2019/06/24	6	7.86	6	7.93	7.86	0	8,457	0.00%
2019/06/21	10	7.89	0	0.00	7.93	10	8,445	0.12%
2019/06/20	0.5	7.91	1	7.97	7.95	-0.5	8,447	-0.01%
2019/06/18	1	7.87	0	0.00	7.82	1	8,680	0.01%
2019/06/13	9	7.90	0	0.00	7.89	9	8,638	0.10%
2019/06/06	0	0.00	5	8.27	8.32	-5	8,348	-0.06%
2019/06/05	1	8.34	0	0.00	8.33	1	8,332	0.01%
2019/05/30	2.5	8.39	5	8.41	8.41	-2.5	8,132	-0.03%
2019/05/29	1	8.40	0	0.00	8.37	1	8,110	0.01%
2019/05/28	5	8.59	0	0.00	8.32	5	8,080	0.06%
2019/05/27	3	8.54	1	8.56	8.53	2	7,814	0.03%
2019/05/23	3	8.36	4	8.37	8.36	-1	7,470	-0.01%
2019/05/22	1	8.32	5	8.19	8.31	-4	7,281	-0.05%
2019/05/21	5	8.15	2	8.21	8.21	3	7,051	0.04%
2019/05/17	21	8.07	0	0.00	8.08	21	7,178	0.29%
2019/05/16	2	8.16	1	8.00	8.11	1	6,870	0.01%
2019/05/15	0	0.00	2	7.99	7.90	-2	6,430	-0.03%
2019/05/14	0	0.00	1	7.91	7.90	-1	6,379	-0.02%
2019/05/13	0	0.00	1	7.82	7.82	-1	6,246	-0.02%
2019/05/10	1	7.82	1	7.82	7.82	0	6,238	0.00%
2019/05/09	10	7.88	14	7.92	7.91	-4	6,196	-0.06%
2019/05/08	1	7.76	2	7.79	7.82	-1	6,051	-0.02%
2019/05/06	5	7.71	0	0.00	7.73	5	6,037	0.08%
2019/04/29	5	7.76	0	0.00	7.78	5	6,062	0.08%
2019/04/26	1	7.77	6	7.78	7.78	-5	6,123	-0.08%
2019/04/25	1	7.83	0	0.00	7.83	1	6,155	0.02%
2019/04/24	1	7.90	2	7.90	7.82	-1	6,492	-0.02%
2019/04/23	0	0.00	2	7.82	7.90	-2	6,436	-0.03%
2019/04/22	0	0.00	1	7.77	7.75	-1	6,329	-0.02%
2019/04/18	4	7.77	0	0.00	7.71	4	6,431	0.06%
2019/04/17	0	0.00	2	7.82	7.83	-2	6,925	-0.03%
2019/04/16	9	7.76	0	0.00	7.75	9	6,895	0.13%
2019/04/09	13	7.89	14	7.82	7.88	-1	6,869	-0.01%
2019/04/08	12	7.79	12	7.83	7.79	0	6,865	0.00%
2019/04/02	4	7.68	0	0.00	7.65	4	6,776	0.06%
2019/04/01	1	7.77	0	0.00	7.69	1	6,715	0.01%
2019/03/29	0	0.00	1	8.12	8.05	-1	6,355	-0.02%
2019/03/28	2	8.18	0	0.00	8.10	2	6,262	0.03%
2019/03/27	1	8.05	0	0.00	8.04	1	6,021	0.02%
2019/03/20	0	0.00	2	8.01	8.03	-2	6,672	-0.03%
2019/03/18	2	8.00	0	0.00	8.00	2	6,893	0.03%
2019/03/11	0	0.00	1	7.99	7.99	-1	7,633	-0.01%
2019/03/08	1	7.83	1	7.92	7.91	0	7,764	0.00%
2019/03/06	0	0.00	1	7.99	7.99	-1	7,971	-0.01%
2019/03/05	2	7.94	55	7.93	7.92	-53	8,223	-0.64%
2019/02/27	24	8.00	4	7.97	7.97	20	8,516	0.23%
2019/02/26	78	7.93	0	0.00	7.93	78	8,401	0.93%
2019/02/25	0	0.00	2.4	7.80	7.82	-2.4	8,358	-0.03%
2019/02/22	0	0.00	6	7.74	7.76	-6	8,381	-0.07%
2019/02/21	0	0.00	1	7.68	7.65	-1	8,349	-0.01%
2019/02/20	0	0.00	3	7.61	7.62	-3	8,327	-0.04%
2019/02/19	3	7.64	3	7.72	7.60	0	8,298	0.00%
2019/02/15	4	7.43	2	7.42	7.38	2	7,936	0.03%
2019/02/13	1	7.38	0	0.00	7.40	1	7,870	0.01%
2019/01/18	0	0.00	1	7.36	7.35	-1	8,687	-0.01%
2019/01/17	1	7.26	0	0.00	7.26	1	8,831	0.01%
2019/01/16	0	0.00	2	7.26	7.25	-2	8,889	-0.02%
2019/01/10	1	7.17	0	0.00	7.17	1	8,870	0.01%
2019/01/09	1	7.40	1	7.25	7.24	0	8,862	0.00%
2019/01/03	0	0.00	20	7.11	7.05	-20	9,021	-0.22%
2018/12/27	2	7.08	0	0.00	7.09	2	9,562	0.02%
2018/12/26	0	0.00	1	7.06	7.00	-1	9,712	-0.01%
2018/12/25	42	7.01	1	7.15	7.02	41	9,900	0.41%
2018/12/20	1	7.23	0	0.00	7.16	1	10,547	0.01%
2018/12/19	0	0.00	1	7.35	7.31	-1	11,316	-0.01%
2018/12/18	1	7.27	0	0.00	7.25	1	11,362	0.01%
2018/12/17	0	0.00	30	7.54	7.45	-30	11,321	-0.26%
2018/12/13	13	7.60	52	7.54	7.52	-39	11,287	-0.35%
2018/12/12	3	8.15	7	8.19	8.12	-4	10,605	-0.04%
2018/12/11	7	8.26	0	0.00	8.29	7	10,664	0.07%
2018/12/10	2	8.20	1	8.12	8.13	1	10,553	0.01%
2018/12/07	0	0.00	2	8.20	8.29	-2	10,391	-0.02%
2018/12/06	1	8.06	0	0.00	7.99	1	10,188	0.01%
2018/12/05	3	8.10	2	8.19	8.14	1	10,013	0.01%
2018/12/04	0	0.00	1	8.24	8.20	-1	9,988	-0.01%
2018/12/03	100	7.99	1	7.99	8.04	99	9,836	1.01%
2018/11/30	1	7.74	0	0.00	7.86	1	9,691	0.01%
2018/11/29	2	7.74	1	7.77	7.70	1	9,638	0.01%
2018/11/28	10	7.61	20	7.64	7.70	-10	9,597	-0.10%
2018/11/26	11	7.53	0	0.00	7.55	11	9,548	0.12%
2018/11/21	0	0.00	2	7.24	7.40	-2	9,407	-0.02%
2018/11/16	0	0.00	5	7.16	7.15	-5	9,350	-0.05%
2018/11/14	0	0.00	1	7.01	7.03	-1	9,405	-0.01%
2018/11/13	0	0.00	1	7.02	7.03	-1	9,418	-0.01%
2018/11/09	5	7.06	0	0.00	7.09	5	9,496	0.05%
2018/11/05	1	7.07	0	0.00	7.05	1	9,748	0.01%
2018/11/02	1	7.10	1	7.08	7.21	0	9,652	0.00%
2018/11/01	0	0.00	16	7.03	7.03	-16	9,665	-0.17%
2018/10/31	1	6.90	1	7.01	7.01	0	9,652	0.00%
2018/10/29	22	6.94	12	6.81	6.93	10	9,551	0.10%
2018/10/26	24	6.79	30	6.81	6.82	-6	9,147	-0.07%
2018/10/25	19	6.81	14	6.88	6.80	5	9,128	0.05%
2018/10/24	8	7.11	19	7.19	7.10	-11	8,960	-0.12%
2018/10/23	6	7.16	7	7.21	7.16	-1	8,916	-0.01%
2018/10/22	0	0.00	12	7.24	7.32	-12	8,915	-0.13%
2018/10/19	3	7.21	0	0.00	7.20	3	8,902	0.03%
2018/10/18	15	7.39	0	0.00	7.36	15	8,767	0.17%
2018/10/16	1	7.54	0	0.00	7.54	1	8,711	0.01%
2018/10/15	0.2	7.66	0	0.00	7.66	0.2	8,824	0.00%
2018/10/11	1	7.89	2	7.53	7.48	-1	9,183	-0.01%
2018/10/09	9	8.16	8	8.24	8.10	1	9,074	0.01%
2018/10/08	14	8.21	13	8.25	8.21	1	8,964	0.01%
2018/10/05	42	8.24	0	0.00	8.19	42	9,038	0.46%
2018/10/04	16	8.60	25	8.48	8.46	-9	8,728	-0.10%
2018/10/03	0	0.00	3	8.58	8.58	-3	8,530	-0.04%
2018/10/01	1	8.51	11	8.58	8.51	-10	8,256	-0.12%
2018/09/28	3	8.43	0	0.00	8.40	3	8,133	0.04%
2018/09/27	21	8.58	20	8.55	8.50	1	8,016	0.01%
2018/09/26	38	8.51	22	8.59	8.64	16	7,748	0.21%
2018/09/25	3	8.25	0	0.00	8.30	3	7,072	0.04%
2018/09/18	20	8.21	0	0.00	8.21	20	7,072	0.28%
2018/09/17	2	8.30	0	0.00	8.25	2	7,087	0.03%
2018/09/12	0	0.00	2	8.05	8.05	-2	7,220	-0.03%
2018/09/10	20	8.01	0	0.00	8.00	20	7,428	0.27%
2018/09/07	20	8.10	0	0.00	8.13	20	7,424	0.27%
2018/09/05	1	8.30	0	0.00	8.23	1	7,897	0.01%
2018/09/04	30	8.42	32	8.35	8.38	-2	8,059	-0.02%
2018/09/03	0	0.00	1	8.44	8.41	-1	8,329	-0.01%
2018/08/30	0	0.00	16.2	8.31	8.28	-16.2	10,720	-0.15%
2018/08/23	0	0.00	4	8.20	8.20	-4	10,594	-0.04%
2018/08/22	5	8.17	0	0.00	8.13	5	10,833	0.05%
2018/08/21	0	0.00	1	8.01	8.02	-1	10,748	-0.01%
2018/08/17	0	0.00	18	7.99	7.95	-18	10,898	-0.17%
2018/08/16	3	7.82	0	7.89	7.90	3	10,867	0.03%
2018/08/15	16	7.95	0	0.00	7.89	16	10,872	0.15%
2018/08/13	1	7.99	0	0.00	8.00	1	10,827	0.01%
2018/08/07	0	0.00	1	8.15	8.14	-1	11,223	-0.01%
2018/08/06	1	8.06	80	8.09	8.12	-79	11,211	-0.70%
2018/07/26	0	0.00	1	8.18	8.20	-1	10,997	-0.01%
2018/07/23	0	0.00	1	8.22	8.18	-1	10,944	-0.01%
2018/07/20	1	8.15	1	8.35	8.12	0	10,870	0.00%
2018/07/19	1	8.24	2	8.39	8.27	-1	10,687	-0.01%
2018/07/18	100	8.35	101	8.36	8.22	-1	10,370	-0.01%	大賣/
2018/07/17	1	8.09	1	8.23	8.05	0	10,052	0.00%
2018/07/13	2	8.22	21	8.20	8.15	-19	9,819	-0.19%
2018/07/12	4	7.90	0	0.00	7.93	4	9,703	0.04%
2018/07/10	0	0.00	1	8.01	7.97	-1	9,881	-0.01%
2018/07/09	1	7.88	0	0.00	7.90	1	9,918	0.01%
2018/07/05	10	8.06	0	0.00	7.94	10	9,806	0.10%
2018/07/04	1	8.04	0	0.00	8.06	1	9,853	0.01%
2018/07/03	10	8.00	0	0.00	8.05	10	9,980	0.10%
2018/07/02	3	8.28	60	8.30	8.25	-57	9,946	-0.57%
2018/06/28	0	0.00	1	8.47	8.39	-1	10,246	-0.01%
2018/06/27	0	0.00	8	8.38	8.37	-8	10,252	-0.08%
2018/06/25	0	0.00	10	8.36	8.35	-10	10,326	-0.10%
2018/06/22	51	8.42	5	8.42	8.40	46	10,589	0.43%
2018/06/21	59	8.55	59	8.71	8.54	0	10,704	0.00%
2018/06/20	2	8.43	0	0.00	8.42	2	10,683	0.02%
2018/06/19	40	8.49	21	8.50	8.49	19	11,333	0.17%
2018/06/15	3	8.53	3	8.54	8.61	0	11,238	0.00%
2018/06/14	1	8.64	5	8.57	8.47	-4	11,222	-0.04%
2018/06/13	3	8.55	1	8.47	8.47	2	10,993	0.02%
2018/06/12	4	8.66	9	8.82	8.64	-5	10,771	-0.05%
2018/06/11	8	8.73	7	8.78	8.73	1	10,531	0.01%
2018/06/08	42	9.12	51	9.17	8.92	-9	10,175	-0.09%
2018/06/07	17	8.43	102	8.67	8.87	-85	8,713	-0.98%	大賣/
2018/06/06	1	8.07	1	8.07	8.07	0	7,642	0.00%
2018/06/05	5	8.02	0	0.00	8.01	5	7,577	0.07%
2018/06/04	0.5	8.02	0	0.00	8.05	0.5	7,551	0.01%
2018/05/30	8.5	8.11	0	0.00	8.16	8.5	7,465	0.11%
2018/05/28	1	8.09	0	0.00	8.11	1	7,127	0.01%
2018/05/25	5	8.20	5	8.11	8.09	0	7,156	0.00%
2018/05/18	0	0.00	4	8.17	8.06	-4	7,109	-0.06%
2018/05/17	0	0.00	3	8.03	8.01	-3	7,002	-0.04%
2018/05/16	0	0.00	15	8.00	8.05	-15	6,901	-0.22%
2018/05/15	0	0.00	2	7.83	7.86	-2	6,949	-0.03%
2018/05/14	0	0.00	1	7.70	7.67	-1	7,059	-0.01%
2018/05/10	10	7.72	1	7.75	7.66	9	7,103	0.13%
2018/04/26	2	7.51	0	0.00	7.41	2	7,619	0.03%
2018/04/20	1	7.62	0	0.00	7.60	1	7,952	0.01%
2018/04/11	3	7.86	0	0.00	7.85	3	8,610	0.03%
2018/04/09	4	8.00	2	8.01	7.92	2	8,635	0.02%
2018/04/03	0	0.00	7	8.24	8.10	-7	8,562	-0.08%
2018/04/02	9	8.22	1	8.10	8.21	8	8,524	0.09%
2018/03/30	0	0.00	1	8.13	8.00	-1	8,262	-0.01%
2018/03/26	2	7.89	21	7.93	7.98	-19	9,156	-0.21%
2018/03/23	3	7.81	0	0.00	7.83	3	9,115	0.03%
2018/03/22	0	0.00	29	8.03	8.00	-29	9,121	-0.32%
2018/03/21	0	0.00	5	7.57	7.54	-5	8,447	-0.06%
2018/03/16	5	7.50	0	0.00	7.51	5	8,721	0.06%
2018/03/14	0	0.00	5	7.56	7.62	-5	9,029	-0.06%
2018/03/09	5	7.38	0	0.00	7.37	5	9,666	0.05%
2018/02/26	0	0.00	1	7.64	7.63	-1	13,009	-0.01%
2018/02/23	25	7.62	5	7.65	7.63	20	13,066	0.15%
2018/01/31	0	0.00	1	7.80	7.80	-1	12,817	-0.01%
2018/01/25	0	0.00	1	7.86	7.86	-1	12,795	-0.01%
2018/01/23	0	0.00	2	7.89	7.84	-2	12,586	-0.02%
2018/01/22	26	7.87	0	0.00	7.85	26	12,576	0.21%
2018/01/19	14	7.97	5	8.05	7.96	9	12,690	0.07%
2018/01/17	5	8.16	0	0.00	8.15	5	12,403	0.04%
2018/01/15	0	0.00	3	8.15	8.14	-3	12,409	-0.02%
2018/01/10	2	8.31	0	0.00	8.21	2	12,433	0.02%
2018/01/08	0.9	8.16	0	0.00	8.16	0.9	12,073	0.01%
2018/01/05	3	8.09	10	8.10	8.09	-7	11,977	-0.06%
2018/01/04	0	0.00	1	8.17	8.15	-1	11,951	-0.01%
2018/01/02	3	8.16	0	0.00	8.17	3	12,291	0.02%