鄉林 (5531)-國票-九鼎券商分點個股進出

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

鄉林

(5531)

可現股當沖

股價
14.30
漲跌
▲0.85
漲幅
+6.32%
成交量
60,600張
產業
上市營建類股
110人加入追蹤

立即追蹤
本地時間:14:30

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

鄉林 (5531)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/03	33	13.94	24	14.13	14.30	9	3,900	0.23%
2024/05/02	16	13.27	115	13.35	13.45	-99	2,894	-3.42%	大賣/
2024/04/30	10	12.81	9	12.06	12.25	1	2,646	0.04%
2024/04/29	8	12.75	1	12.85	13.00	7	2,199	0.32%
2024/04/26	0	0.00	3	11.78	11.85	-3	1,966	-0.15%
2024/04/25	2	11.20	1	11.40	10.80	1	1,758	0.06%
2024/04/24	4	11.40	0	0.00	11.20	4	1,638	0.24%
2024/04/23	101	10.69	1	10.80	10.85	100	1,487	6.72%	大買/
2024/04/22	0	0.00	1	11.00	10.80	-1	1,418	-0.07%
2024/04/19	151	10.93	4	10.89	10.50	147	1,165	12.61%	大買/鉅額交易
2024/04/18	4	10.43	9	10.37	10.75	-5	947	-0.53%
2024/04/17	0	0.00	5	9.51	9.81	-5	847	-0.59%
2024/04/15	0	0.00	22	9.81	9.80	-22	835	-2.63%
2024/04/12	0	0.00	9	9.77	9.90	-9	848	-1.06%
2024/04/11	22	10.15	140	10.04	10.00	-118	826	-14.28%	大賣/鉅額交易
2024/04/09	0	0.00	2	10.00	10.05	-2	781	-0.26%
2024/02/22	2	10.35	0	0.00	10.30	2	778	0.26%
2024/02/02	0	0.00	0.1	10.46	10.50	-0.1	946	-0.01%
2024/02/01	0	0.00	1	10.45	10.30	-1	929	-0.11%
2024/01/31	0	0.00	1	10.40	10.30	-1	911	-0.11%
2024/01/24	0	0.00	15	10.35	10.35	-15	933	-1.61%
2024/01/23	0	0.00	12	10.25	10.25	-12	932	-1.29%
2024/01/17	18	10.13	4	10.15	10.10	14	971	1.44%
2024/01/16	13	10.30	0	0.00	10.25	13	956	1.36%
2024/01/12	3	10.80	11	10.66	10.60	-8	948	-0.84%
2024/01/11	0	0.00	15	10.70	10.70	-15	925	-1.62%
2024/01/10	16	10.32	0	0.00	10.30	16	912	1.75%
2024/01/09	3	10.65	0	0.00	10.65	3	902	0.33%
2024/01/08	0	0.00	1	11.00	10.75	-1	899	-0.11%
2024/01/05	10	10.50	0	0.00	10.55	10	881	1.13%
2023/12/22	1	10.70	0	0.00	10.70	1	865	0.12%
2023/12/20	0	0.00	6	10.87	11.00	-6	847	-0.71%
2023/12/19	1	10.75	0	0.00	10.80	1	839	0.12%
2023/12/15	10	11.10	0	0.00	10.95	10	829	1.21%
2023/12/13	0	0.00	1	11.15	11.05	-1	792	-0.13%
2023/12/05	0	0.00	8	10.75	10.75	-8	748	-1.07%
2023/12/04	0	0.00	62	10.70	10.70	-62	741	-8.36%
2023/12/01	1	10.90	1	11.00	10.90	0	737	0.00%
2023/11/30	0	0.00	2	10.80	10.75	-2	733	-0.27%
2023/11/24	3	10.95	0	0.00	10.95	3	729	0.41%
2023/11/23	75	11.30	15	11.25	11.30	60	714	8.40%
2023/11/22	3	11.25	4	11.39	11.15	-1	694	-0.14%
2023/11/17	6	11.10	13	11.30	11.10	-7	574	-1.22%
2023/11/16	0	0.00	3	10.60	10.55	-3	439	-0.68%
2023/11/06	0	0.00	2	10.55	10.60	-2	458	-0.44%
2023/11/03	0	0.00	2	10.80	10.55	-2	458	-0.44%
2023/11/02	1	10.60	1	10.80	10.60	0	458	0.00%
2023/11/01	1	10.20	0	0.00	10.45	1	448	0.22%
2023/10/30	4	10.25	4	10.30	10.30	0	457	0.00%
2023/10/26	6	10.65	6	10.78	10.45	0	456	0.00%
2023/10/18	1	9.94	1	9.92	9.94	0	460	0.00%
2023/10/17	1	9.98	0	0.00	9.95	1	466	0.21%
2023/10/16	1	10.20	0	0.00	10.05	1	484	0.21%
2023/10/13	0	0.00	11	10.15	10.05	-11	515	-2.13%
2023/10/12	1	10.00	0	0.00	10.00	1	520	0.19%
2023/10/11	0	0.00	0.2	9.80	9.88	-0.2	536	-0.04%
2023/09/13	0	0.00	3	9.78	9.77	-3	936	-0.32%
2023/09/06	0	0.00	2	9.74	9.67	-2	1,224	-0.16%
2023/09/05	12	9.86	0	0.00	9.83	12	1,313	0.91%
2023/09/01	0	0.00	1	9.70	9.72	-1	1,665	-0.06%
2023/08/28	1	9.44	0	0.00	9.36	1	1,923	0.05%
2023/08/25	0	0.00	1	9.55	9.50	-1	1,994	-0.05%
2023/08/17	0	0.00	7	9.60	9.74	-7	2,961	-0.24%
2023/08/14	2	9.72	0	0.00	9.68	2	3,227	0.06%
2023/08/10	1	9.98	0	0.00	9.90	1	3,368	0.03%
2023/08/09	0	0.00	1	10.10	10.15	-1	3,508	-0.03%
2023/08/08	11	10.00	40	10.00	10.05	-29	3,675	-0.79%
2023/08/07	1	10.05	1	10.15	10.15	0	3,705	0.00%
2023/08/04	0	0.00	52	10.10	10.20	-52	3,710	-1.40%
2023/08/02	1	10.05	0	0.00	10.05	1	3,734	0.03%
2023/07/27	0	0.00	4	10.20	10.25	-4	3,723	-0.11%
2023/07/26	24	10.16	5	10.21	10.05	19	3,723	0.51%
2023/07/18	20	10.05	2	10.00	9.99	18	3,650	0.49%
2023/07/17	2	10.20	2	10.25	10.20	0	3,624	0.00%
2023/07/14	11	10.40	12	10.46	10.50	-1	3,623	-0.03%
2023/07/13	4	10.20	1	10.20	10.20	3	3,623	0.08%
2023/07/12	6	10.10	0	0.00	10.15	6	3,648	0.16%
2023/07/11	8	10.49	0	0.00	10.35	8	3,647	0.22%
2023/07/07	6	10.33	6	10.47	10.45	0	3,678	0.00%
2023/07/05	1	10.60	0	0.00	10.70	1	3,727	0.03%
2023/07/04	4	10.83	0	0.00	10.80	4	3,708	0.11%
2023/07/03	1	10.95	0	0.00	10.95	1	3,681	0.03%
2023/06/29	10	11.05	0	0.00	10.90	10	3,656	0.27%
2023/06/28	1	11.05	1	11.20	11.05	0	3,637	0.00%
2023/06/27	14	11.14	3	11.25	11.05	11	3,617	0.30%
2023/06/26	24	11.34	2	11.30	11.30	22	3,574	0.62%
2023/06/21	5	11.80	2	11.75	11.75	3	3,519	0.09%
2023/06/20	2	12.10	0	0.00	12.00	2	3,479	0.06%
2023/06/16	0	0.00	1	11.90	11.90	-1	3,421	-0.03%
2023/06/14	20	11.86	0	0.00	11.80	20	3,305	0.61%
2023/06/13	10	12.20	0	0.00	12.00	10	3,260	0.31%
2023/06/12	8	12.19	0	0.00	11.95	8	3,204	0.25%
2023/06/09	0	0.00	2	13.15	12.70	-2	3,130	-0.06%
2023/06/08	4	12.90	38	12.88	12.85	-34	3,038	-1.12%
2023/06/07	4	12.55	8	12.83	13.30	-4	2,899	-0.14%
2023/06/06	1	12.60	0	0.00	12.35	1	2,685	0.04%
2023/06/02	0	0.00	6	11.85	11.90	-6	2,484	-0.24%
2023/06/01	2	11.80	0	0.00	11.85	2	2,454	0.08%
2023/05/31	4	11.96	6	11.94	12.00	-2	2,425	-0.08%
2023/05/30	1	11.75	5	11.65	11.75	-4	2,352	-0.17%
2023/05/29	34	12.12	53	11.87	11.80	-19	2,317	-0.82%
2023/05/26	7	12.20	0	0.00	11.85	7	2,261	0.31%
2023/05/25	9	12.68	0	0.00	12.45	9	2,157	0.42%
2023/05/24	7	11.66	134	12.44	12.95	-127	1,995	-6.37%	大賣/鉅額交易
2023/05/23	33	12.01	169	12.23	11.80	-136	1,692	-8.03%	大賣/鉅額交易
2023/05/22	1	11.90	191	11.61	11.90	-190	1,391	-13.66%	大賣/鉅額交易
2023/05/19	10	10.63	77	10.61	10.85	-67	1,220	-5.49%
2023/05/18	52	10.70	0	0.00	10.70	52	1,152	4.51%
2023/05/17	24	10.94	20	11.08	10.85	4	1,115	0.36%
2023/05/16	67	11.16	16	11.53	11.00	51	1,056	4.83%
2023/05/15	20	10.97	39	10.96	11.15	-19	956	-1.99%
2023/05/12	12	10.50	20	10.59	10.50	-8	811	-0.99%
2023/05/11	10	9.89	0	0.00	9.78	10	641	1.56%
2023/05/05	1	9.91	0	0.00	9.86	1	554	0.18%
2023/05/04	13	9.95	8	9.93	9.92	5	554	0.90%
2023/05/03	6	10.00	10	10.18	9.96	-4	553	-0.72%
2023/04/28	0	0.00	10	9.70	9.66	-10	542	-1.84%
2023/04/19	0	0.00	1	10.10	10.00	-1	511	-0.20%
2023/04/17	1	10.40	15	10.36	10.35	-14	473	-2.95%
2023/04/13	5	9.93	5	9.98	9.94	0	407	0.00%
2023/04/12	5	9.80	0	0.00	9.86	5	374	1.34%
2023/04/11	10	9.95	5	9.98	9.69	5	349	1.43%
2023/04/10	20	9.66	14	9.68	9.59	6	301	1.99%
2023/03/28	10	9.08	0	0.00	9.06	10	246	4.06%
2023/03/27	14	9.12	0	0.00	9.08	14	245	5.70%
2023/03/24	0	0.00	3	9.07	9.07	-3	246	-1.22%
2023/03/17	1	9.05	0	0.00	9.12	1	246	0.41%
2023/03/06	2	9.35	0	0.00	9.34	2	234	0.85%
2023/01/11	0	0.00	20	9.16	9.20	-20	220	-9.09%
2022/12/26	0	0.00	6	9.22	9.25	-6	285	-2.10%
2022/12/20	16	9.25	0	0.00	9.28	16	342	4.68%
2022/12/19	10	9.21	0	0.00	9.30	10	350	2.85%
2022/12/15	10	9.36	0	0.00	9.36	10	361	2.77%
2022/12/13	20	9.40	0	0.00	9.46	20	366	5.45%
2022/12/06	19	9.55	0	0.00	9.56	19	372	5.10%
2022/12/05	0	0.00	30	9.70	9.75	-30	371	-8.07%
2022/12/01	0	0.00	20	9.57	9.64	-20	373	-5.35%
2022/11/28	16	9.27	0	0.00	9.38	16	369	4.33%
2022/11/18	0	0.00	35	9.18	9.18	-35	352	-9.93%
2022/10/27	10	9.11	10	9.12	9.14	0	368	0.00%
2022/10/13	0	0.00	5	9.10	9.08	-5	369	-1.35%
2022/09/30	5	9.73	5	9.65	9.64	0	335	0.00%
2022/09/22	0	0.00	5	9.14	9.13	-5	294	-1.70%
2022/09/16	5	9.02	0	0.00	9.05	5	305	1.64%
2022/08/23	0	0.00	15	9.12	9.11	-15	335	-4.47%
2022/08/22	0	0.00	40	9.16	9.11	-40	336	-11.87%
2022/08/19	0	0.00	2	9.14	9.11	-2	336	-0.59%
2022/08/05	10	9.17	0	0.00	9.19	10	351	2.85%
2022/08/04	0	0.00	15	9.02	9.13	-15	370	-4.05%
2022/08/03	10	9.17	0	0.00	9.12	10	371	2.69%
2022/08/02	10	9.17	0	0.00	9.17	10	391	2.56%
2022/08/01	10	9.23	0	0.00	9.33	10	401	2.49%
2022/07/27	0	0.00	50	9.23	9.26	-50	403	-12.41%
2022/07/26	0	0.00	10	9.28	9.29	-10	404	-2.47%
2022/07/25	0	0.00	8	9.28	9.27	-8	405	-1.97%
2022/07/20	13	9.34	0	0.00	9.22	13	416	3.12%
2022/07/19	2	9.34	0	0.00	9.34	2	428	0.47%
2022/07/18	0	0.00	10	9.35	9.37	-10	430	-2.32%
2022/07/15	10	9.20	0	0.00	9.20	10	426	2.34%
2022/07/12	20	9.09	0	0.00	9.03	20	435	4.59%
2022/07/11	10	9.29	0	0.00	9.35	10	427	2.34%
2022/07/08	21	9.33	0	0.00	9.34	21	428	4.91%
2022/07/07	9	9.36	0	0.00	9.36	9	428	2.10%
2022/07/06	8	9.30	0	0.00	9.30	8	432	1.85%
2022/06/30	32	9.51	0	0.00	9.49	32	452	7.07%
2022/06/29	25	9.80	3	9.74	9.74	22	456	4.82%
2022/06/28	10	9.93	7	10.10	9.93	3	464	0.65%
2022/06/27	0	0.00	35	9.95	10.10	-35	496	-7.05%
2022/06/24	0	0.00	10	9.73	9.75	-10	481	-2.08%
2022/06/21	0	0.00	10	9.74	9.61	-10	492	-2.03%
2022/06/13	20	9.63	0	0.00	9.55	20	641	3.12%
2022/06/09	10	9.76	0	0.00	9.72	10	649	1.54%
2022/06/06	20	9.65	0	0.00	9.64	20	662	3.02%
2022/05/12	5	9.36	0	0.00	9.23	5	834	0.60%
2022/05/11	5	9.67	5	9.60	9.60	0	817	0.00%
2022/05/10	5	9.71	0	0.00	9.71	5	810	0.62%
2022/05/09	0	0.00	10	9.90	9.86	-10	793	-1.26%
2022/05/06	10	10.00	0	0.00	10.05	10	791	1.26%
2022/05/04	4	10.05	0	0.00	10.05	4	823	0.49%
2022/04/26	5	10.15	0	0.00	10.20	5	854	0.59%
2022/04/25	5	10.05	0	0.00	10.05	5	860	0.58%
2022/04/18	10	10.35	0	0.00	10.30	10	890	1.12%
2022/04/15	3	10.40	0	0.00	10.35	3	885	0.34%
2022/04/14	6	10.50	0	0.00	10.50	6	892	0.67%
2022/04/13	4	10.45	10	10.55	10.60	-6	899	-0.67%
2022/04/11	8	10.58	3	10.55	10.55	5	907	0.55%
2022/04/08	0	0.00	1	10.90	11.00	-1	901	-0.11%
2022/04/07	5	10.90	3	11.00	10.85	2	900	0.22%
2022/03/30	50	11.10	15	10.97	11.20	35	887	3.95%
2022/03/28	5	10.60	1	10.65	10.70	4	864	0.46%
2022/03/25	5	10.90	0	0.00	10.85	5	866	0.58%
2022/03/23	5	11.20	8	11.46	11.20	-3	854	-0.35%
2022/03/22	30	11.30	15	11.13	11.30	15	843	1.78%
2022/03/21	3	11.00	0	0.00	11.10	3	808	0.37%
2022/03/18	0	0.00	22	10.75	11.05	-22	805	-2.73%
2022/03/17	0	0.00	17	10.31	10.45	-17	778	-2.18%
2022/03/09	0	0.00	3	9.94	10.00	-3	812	-0.37%
2022/03/08	5	10.00	5	9.85	9.85	0	829	0.00%
2022/03/07	8	10.21	5	10.00	10.10	3	855	0.35%
2022/03/04	10	10.35	0	0.00	10.40	10	983	1.02%
2022/03/02	0	0.00	2	10.60	10.65	-2	1,017	-0.20%
2022/03/01	0	0.00	5	10.60	10.60	-5	1,023	-0.49%
2022/02/25	20	10.65	20	10.54	10.50	0	1,032	0.00%
2022/02/24	8	10.60	5	10.70	10.60	3	1,050	0.29%
2022/02/23	0	0.00	3	10.95	10.90	-3	1,044	-0.29%
2022/02/22	5	10.80	0	0.00	10.85	5	1,043	0.48%
2022/02/21	0	0.00	5	11.10	11.05	-5	1,050	-0.48%
2022/02/17	2	10.80	10	10.73	10.65	-8	1,029	-0.78%
2022/02/16	5	10.55	5	10.60	10.65	0	1,046	0.00%
2022/02/14	5	10.50	0	0.00	10.55	5	1,111	0.45%
2022/02/10	5	10.70	5	10.75	10.70	0	1,143	0.00%
2022/02/07	0	0.00	10	10.65	10.70	-10	1,220	-0.82%
2022/01/25	20	10.31	5	10.10	10.10	15	1,306	1.15%
2022/01/24	10	10.20	10	10.35	10.50	0	1,285	0.00%
2022/01/21	5	10.50	5	10.80	10.50	0	1,281	0.00%
2022/01/19	0	0.00	5	10.65	10.65	-5	1,283	-0.39%
2022/01/14	10	10.53	5	10.56	10.50	5	1,307	0.38%
2022/01/13	0	0.00	5	10.90	10.70	-5	1,303	-0.38%
2022/01/12	5	10.60	0	0.00	10.60	5	1,292	0.39%
2022/01/05	5	10.80	0	0.00	10.75	5	1,283	0.39%
2021/12/30	0	0.00	2	11.05	11.00	-2	1,280	-0.16%
2021/12/29	0	0.00	5	10.95	11.10	-5	1,281	-0.39%
2021/12/22	0	0.00	10	11.03	11.00	-10	1,321	-0.76%
2021/12/17	1	10.85	0	0.00	10.85	1	1,325	0.08%
2021/12/16	25	10.87	0	0.00	10.80	25	1,346	1.86%
2021/12/14	10	11.10	5	10.95	10.95	5	1,351	0.37%
2021/12/13	5	11.20	0	0.00	11.15	5	1,353	0.37%
2021/12/10	0	0.00	15	11.52	11.45	-15	1,345	-1.11%
2021/12/07	0	0.00	10	11.45	11.40	-10	1,318	-0.76%
2021/12/02	10	11.50	30	11.58	11.30	-20	1,301	-1.54%
2021/12/01	15	11.13	40	11.28	11.30	-25	1,297	-1.93%
2021/11/30	50	10.75	0	0.00	10.75	50	1,259	3.97%
2021/11/29	10	10.70	0	0.00	10.70	10	1,115	0.90%
2021/11/26	1	10.95	1	10.80	10.80	0	1,098	0.00%
2021/11/25	1	11.10	2	11.10	11.10	-1	1,084	-0.09%
2021/11/24	0	0.00	4	11.00	11.05	-4	1,078	-0.37%
2021/11/23	8	11.03	0	0.00	10.95	8	1,072	0.75%
2021/11/19	0	0.00	8	11.15	11.20	-8	1,090	-0.73%
2021/11/18	12	11.16	0	0.00	11.15	12	1,138	1.05%
2021/11/17	20	11.26	0	0.00	11.25	20	1,154	1.73%
2021/11/16	4	11.35	0	0.00	11.35	4	1,150	0.35%
2021/11/15	21	11.51	0	0.00	11.50	21	1,145	1.83%
2021/11/12	27	11.83	0	0.00	11.65	27	1,128	2.39%
2021/11/11	0	0.00	14	12.22	12.10	-14	1,109	-1.26%
2021/11/09	17	12.07	7	12.08	12.10	10	1,092	0.92%
2021/11/08	0	0.00	10	12.18	12.35	-10	1,073	-0.93%
2021/11/04	10	11.95	27	12.30	11.95	-17	1,053	-1.61%
2021/11/03	10	11.80	16	11.86	12.00	-6	1,015	-0.59%
2021/11/02	53	11.72	23	11.61	11.30	30	984	3.05%
2021/10/28	0	0.00	2	11.20	11.10	-2	921	-0.22%
2021/10/27	20	11.08	20	11.10	11.15	0	935	0.00%
2021/10/26	0	0.00	20	11.51	11.35	-20	937	-2.13%
2021/10/21	2	11.20	22	11.38	11.20	-20	958	-2.09%
2021/10/19	12	11.04	2	11.05	11.05	10	1,043	0.96%
2021/10/18	2	10.75	2	10.80	11.00	0	1,061	0.00%
2021/10/12	0	0.00	3	10.25	10.40	-3	1,125	-0.27%
2021/10/06	5	10.20	0	0.00	10.20	5	1,159	0.43%
2021/10/05	10	9.93	10	10.05	10.30	0	1,167	0.00%
2021/10/04	1	10.40	0	0.00	10.25	1	1,187	0.08%
2021/10/01	10	10.90	0	0.00	10.75	10	1,191	0.84%
2021/09/29	10	10.90	0	0.00	10.90	10	1,224	0.82%
2021/09/28	15	11.08	0	0.00	11.20	15	1,242	1.21%
2021/09/22	4	10.95	4	11.05	10.95	0	1,294	0.00%
2021/09/17	5	11.25	0	0.00	11.25	5	1,285	0.39%
2021/09/15	0	0.00	5	11.55	11.55	-5	1,318	-0.38%
2021/09/13	5	11.45	0	0.00	11.40	5	1,373	0.36%
2021/09/09	5	11.25	0	0.00	11.25	5	1,406	0.36%
2021/09/07	5	11.35	0	0.00	11.40	5	1,438	0.35%
2021/09/03	5	11.85	0	0.00	11.90	5	1,598	0.31%
2021/09/02	15	11.90	0	0.00	11.75	15	1,770	0.85%
2021/09/01	0	0.00	11	12.22	12.15	-11	1,870	-0.59%
2021/08/31	0	0.00	30	12.19	12.25	-30	1,874	-1.60%
2021/08/30	2	12.00	1	11.90	11.90	1	1,888	0.05%
2021/08/27	5	11.85	0	0.00	11.85	5	1,899	0.26%
2021/08/26	5	11.80	0	0.00	11.75	5	1,908	0.26%
2021/08/25	35	12.17	5	12.00	12.00	30	1,910	1.57%
2021/08/24	0	0.00	40	12.22	12.45	-40	1,888	-2.12%
2021/08/23	0	0.00	10	11.85	11.85	-10	1,849	-0.54%
2021/08/11	10	11.65	0	0.00	11.65	10	1,974	0.51%
2021/08/09	2	11.85	0	0.00	11.85	2	2,086	0.10%
2021/08/05	10	11.95	10	12.25	11.95	0	2,191	0.00%
2021/08/04	0	0.00	5	12.05	11.95	-5	2,292	-0.22%
2021/08/03	5	12.00	0	0.00	11.95	5	2,362	0.21%
2021/08/02	0	0.00	11	12.09	12.10	-11	2,408	-0.46%
2021/07/30	0	0.00	1	11.85	11.80	-1	2,422	-0.04%
2021/07/29	0	0.00	1	11.75	11.75	-1	2,465	-0.04%
2021/07/28	5	11.65	2	11.68	11.65	3	2,516	0.12%
2021/07/27	25	11.93	0	0.00	11.85	25	2,618	0.95%
2021/07/26	17	12.23	3	12.75	12.00	14	2,712	0.52%
2021/07/23	0	0.00	93	12.44	12.35	-93	2,781	-3.34%
2021/07/22	1	12.15	13	12.13	12.00	-12	2,850	-0.42%
2021/07/21	11	11.82	0	0.00	11.75	11	2,994	0.37%
2021/07/20	10	11.95	2	11.95	11.95	8	3,286	0.24%
2021/07/19	0	0.00	11	12.30	12.30	-11	3,869	-0.28%
2021/07/16	0	0.00	8	12.25	12.15	-8	4,275	-0.19%
2021/07/15	1	11.90	11	12.17	12.25	-10	4,368	-0.23%
2021/07/14	5	11.85	0	0.00	11.75	5	4,473	0.11%
2021/07/13	10	11.95	0	0.00	11.90	10	4,644	0.22%
2021/07/09	40	12.29	23	12.52	12.15	17	4,674	0.36%
2021/07/07	13	12.10	45	12.29	12.15	-32	4,699	-0.68%
2021/07/05	5	11.95	0	0.00	12.05	5	4,731	0.11%
2021/07/02	20	11.98	15	12.25	11.90	5	4,734	0.11%
2021/07/01	40	12.13	0	0.00	11.90	40	4,782	0.84%
2021/06/30	15	11.93	0	0.00	11.95	15	4,810	0.31%
2021/06/29	25	12.08	0	0.00	12.00	25	4,839	0.52%
2021/06/28	11	12.25	16.1	12.51	12.40	-5.1	4,872	-0.11%
2021/06/25	16	12.28	5	12.20	12.20	11	4,883	0.23%
2021/06/24	15	12.57	15	12.68	12.60	0	4,879	0.00%
2021/06/23	5	12.25	5	12.35	12.50	0	4,873	0.00%
2021/06/22	5	12.20	55	12.29	12.20	-50	4,859	-1.03%
2021/06/21	10	11.75	0	0.00	11.70	10	4,849	0.21%
2021/06/18	10	12.05	20	12.05	12.05	-10	4,853	-0.21%
2021/06/17	10	12.05	0	0.00	12.10	10	4,872	0.21%
2021/06/16	5	11.90	0	0.00	11.85	5	4,888	0.10%
2021/06/15	15	12.08	11	12.12	12.05	4	4,888	0.08%
2021/06/11	0	0.00	10	12.60	12.40	-10	4,920	-0.20%
2021/06/10	102	12.44	19	12.38	12.25	83	4,833	1.72%	大買/
2021/06/09	6	12.52	15	12.30	12.95	-9	4,670	-0.19%
2021/06/07	10	11.70	0	0.00	11.65	10	4,606	0.22%
2021/06/03	5	12.15	5	12.25	12.20	0	4,710	0.00%
2021/06/02	5	12.00	5	12.25	12.15	0	4,714	0.00%
2021/05/31	11	12.20	10	12.35	12.05	1	4,731	0.02%
2021/05/28	4	12.05	23	12.23	12.20	-19	4,744	-0.40%
2021/05/27	0	0.00	20	12.03	11.95	-20	4,739	-0.42%
2021/05/24	0	0.00	20	11.60	11.60	-20	4,767	-0.42%
2021/05/21	15	11.23	30	11.47	11.45	-15	4,782	-0.31%
2021/05/20	18	11.19	3	11.35	11.20	15	4,810	0.31%
2021/05/19	0	0.00	50	11.36	11.60	-50	4,839	-1.03%
2021/05/18	20	10.45	35	11.01	11.40	-15	4,844	-0.31%
2021/05/17	23	10.68	7	10.66	10.40	16	4,841	0.33%
2021/05/14	18	11.75	17	11.61	11.55	1	4,794	0.02%
2021/05/13	87	12.00	86	11.83	11.75	1	4,772	0.02%
2021/05/12	37	12.56	16	12.57	12.20	21	4,864	0.43%
2021/05/11	10	13.80	7	13.45	13.35	3	4,820	0.06%
2021/05/10	22	14.29	26	14.40	14.45	-4	4,793	-0.08%
2021/05/07	63	13.78	64	13.75	13.90	-1	4,786	-0.02%
2021/05/06	17	13.89	11	13.98	13.75	6	4,773	0.13%
2021/05/05	33	14.25	41	14.16	13.90	-8	4,756	-0.17%
2021/05/04	82	13.97	72	13.87	13.90	10	4,748	0.21%
2021/05/03	40	14.90	9	14.85	14.60	31	4,670	0.66%
2021/04/29	43	15.72	35	15.53	15.30	8	4,587	0.17%
2021/04/28	65	15.71	16	15.72	15.60	49	4,518	1.08%
2021/04/27	74	16.21	31.1	16.36	16.05	42.9	4,454	0.96%
2021/04/26	91	16.97	41	17.21	16.70	50	4,326	1.16%
2021/04/23	55	16.67	91.5	16.94	17.85	-36.5	4,042	-0.90%
2021/04/22	72	16.36	128	16.61	16.25	-56	3,479	-1.61%	大賣/
2021/04/21	35	15.53	80	15.71	15.60	-45	3,074	-1.46%
2021/04/20	61	15.41	16	16.01	15.15	45	3,012	1.49%
2021/04/19	6	15.85	93	15.50	15.70	-87	2,941	-2.96%
2021/04/16	3	14.50	19	14.83	14.80	-16	2,784	-0.57%
2021/04/15	8	14.51	0	0.00	14.35	8	2,784	0.29%
2021/04/14	103	14.58	18	14.58	14.50	85	2,820	3.01%	大買/
2021/04/13	45	14.79	3	15.35	14.70	42	2,859	1.47%
2021/04/12	39	14.60	30	15.05	15.00	9	2,924	0.31%
2021/04/09	15	14.75	0	0.00	14.75	15	2,964	0.51%
2021/04/08	30	14.93	0	0.00	14.90	30	3,061	0.98%
2021/04/07	20	15.15	140	15.25	15.15	-120	3,519	-3.41%	大賣/鉅額交易
2021/04/06	0	0.00	115	14.77	14.75	-115	3,529	-3.26%	大賣/鉅額交易
2021/04/01	33	14.36	31	14.45	14.25	2	3,542	0.06%
2021/03/31	7	14.25	7	14.35	14.35	0	3,543	0.00%
2021/03/30	16	14.30	6	14.18	14.35	10	3,582	0.28%
2021/03/29	17	14.64	7	14.70	14.50	10	3,661	0.27%
2021/03/26	11	14.59	4	14.75	14.70	7	3,807	0.18%
2021/03/25	10	14.85	0	0.00	14.65	10	4,049	0.25%
2021/03/24	20	14.85	20	15.15	14.90	0	5,129	0.00%
2021/03/23	6	14.84	10	15.01	14.80	-4	5,356	-0.07%
2021/03/22	27	14.84	7	14.90	14.95	20	5,392	0.37%
2021/03/19	20	15.15	0	0.00	15.05	20	5,406	0.37%
2021/03/18	6	15.55	10	15.60	15.40	-4	5,413	-0.07%
2021/03/17	52	15.56	20	15.68	15.25	32	5,423	0.59%
2021/03/16	6	15.30	37	15.55	15.85	-31	5,411	-0.57%
2021/03/15	17	15.13	15	15.23	15.20	2	5,492	0.04%
2021/03/12	28	14.93	20	15.13	15.10	8	5,543	0.14%
2021/03/11	27	15.13	0	0.00	15.10	27	5,573	0.48%
2021/03/10	20	15.60	46	15.73	15.30	-26	5,720	-0.45%
2021/03/09	0	0.00	1	15.35	15.30	-1	5,826	-0.02%
2021/03/08	50	15.07	60.8	15.35	15.10	-10.8	6,023	-0.18%
2021/03/05	0	0.00	3	15.23	15.00	-3	6,273	-0.05%
2021/03/04	58	14.97	38	15.29	15.10	20	6,727	0.30%
2021/03/03	1	15.10	56	15.02	15.05	-55	7,386	-0.74%
2021/03/02	21	14.70	10	15.15	14.55	11	8,012	0.14%
2021/02/26	45	14.99	41.3	14.99	14.70	3.7	8,639	0.04%
2021/02/25	0	0.00	1	15.00	15.35	-1	8,967	-0.01%
2021/02/24	43	15.38	12	15.63	15.00	31	9,162	0.34%
2021/02/23	15	15.32	25	15.28	15.25	-10	9,170	-0.11%
2021/02/22	28	15.10	14	15.26	14.85	14	9,292	0.15%
2021/02/19	8	15.15	33	15.10	15.20	-25	9,249	-0.27%
2021/02/18	3	13.95	24	14.38	14.50	-21	9,193	-0.23%
2021/02/17	33	13.83	45	13.97	13.90	-12	9,165	-0.13%
2021/02/05	25	13.45	25	13.59	13.50	0	9,104	0.00%
2021/02/04	25	13.65	24	13.71	13.60	1	9,115	0.01%
2021/02/03	48	13.77	30	13.87	13.65	18	9,103	0.20%
2021/02/02	5	13.75	55	13.76	14.35	-50	8,966	-0.56%
2021/02/01	43	12.69	44	12.83	13.05	-1	8,903	-0.01%
2021/01/29	32	13.21	13	13.47	12.85	19	8,856	0.21%
2021/01/28	6	13.23	6	13.28	13.20	0	8,818	0.00%
2021/01/27	10	13.35	11	13.62	13.40	-1	8,803	-0.01%
2021/01/26	28	13.51	3	13.30	13.30	25	8,768	0.29%
2021/01/25	32	13.88	41	14.08	13.85	-9	8,722	-0.10%
2021/01/22	20	13.68	10	13.83	13.80	10	8,672	0.12%
2021/01/21	20	13.80	30	13.92	13.90	-10	8,645	-0.12%
2021/01/20	43	14.39	3	14.22	13.95	40	8,604	0.46%
2021/01/19	10	15.15	30	15.15	14.95	-20	8,546	-0.23%
2021/01/18	36	14.45	23	14.65	14.50	13	8,518	0.15%
2021/01/15	18	14.88	45	14.80	14.70	-27	8,489	-0.32%
2021/01/14	27	15.27	4	15.20	15.35	23	8,451	0.27%
2021/01/13	20	15.24	20	15.36	15.40	0	8,433	0.00%
2021/01/12	27	15.23	10	15.60	15.00	17	8,401	0.20%
2021/01/11	0	0.00	30	15.35	15.35	-30	8,360	-0.36%
2021/01/08	10	14.85	10.9	15.13	15.10	-0.9	8,342	-0.01%
2021/01/07	35	14.71	25	15.01	14.85	10	8,306	0.12%
2021/01/06	22	15.15	4	14.98	14.95	18	8,257	0.22%
2021/01/05	22	15.59	0	0.00	15.60	22	8,186	0.27%
2021/01/04	32	16.25	18	16.32	16.15	14	8,093	0.17%
2020/12/31	27	15.97	54	16.23	16.50	-27	8,001	-0.34%
2020/12/30	79	16.36	47	17.29	15.70	32	7,882	0.41%
2020/12/29	0	0.00	14	16.50	16.90	-14	7,396	-0.19%
2020/12/28	0	0.00	10	15.55	15.40	-10	7,316	-0.14%
2020/12/25	2	15.15	2	15.30	15.10	0	7,256	0.00%
2020/12/24	15	15.03	10	15.60	15.30	5	7,207	0.07%
2020/12/23	16	15.26	11	15.44	15.50	5	7,122	0.07%
2020/12/22	48	16.21	11	16.70	15.20	37	7,036	0.53%
2020/12/21	21	16.55	17	17.11	16.80	4	6,898	0.06%
2020/12/18	112	18.72	61	18.65	17.20	51	6,703	0.76%	大買/
2020/12/17	16	18.06	13	17.95	18.95	3	5,659	0.05%
2020/12/16	0	0.00	3	17.23	17.25	-3	5,518	-0.05%
2020/12/10	0	0.00	85	15.41	15.90	-85	5,403	-1.57%
2020/12/09	0	0.00	29	16.99	15.55	-29	5,363	-0.54%
2020/12/08	0	0.00	31	16.47	17.00	-31	5,237	-0.59%
2020/12/07	0	0.00	240	16.36	16.45	-240	5,202	-4.61%	大賣/鉅額交易
2020/12/04	306	15.79	17	15.88	16.00	289	5,153	5.61%	大買/鉅額交易
2020/12/03	154	16.57	142	16.80	16.55	12	5,027	0.24%	大買/大賣/
2020/12/02	45	18.56	1	19.20	18.35	44	4,853	0.91%
2020/12/01	4	19.25	7	18.53	19.50	-3	4,654	-0.07%
2020/11/30	126	17.15	138.2	17.42	18.10	-12.2	4,409	-0.28%	大買/大賣/
2020/11/27	24	17.65	58.4	17.77	17.95	-34.4	3,951	-0.87%
2020/11/26	2	15.85	20.3	15.81	16.35	-18.3	3,270	-0.56%
2020/11/25	6	14.54	9.1	14.81	14.90	-3.1	2,655	-0.12%
2020/11/24	26	13.00	17	13.05	13.55	9	2,001	0.45%
2020/11/23	28	11.63	50	11.86	12.35	-22	1,644	-1.34%
2020/11/20	10	11.25	27	11.31	11.25	-17	1,455	-1.17%
2020/11/19	19	11.37	51	11.15	11.20	-32	1,422	-2.25%
2020/11/17	1	10.40	0	0.00	10.40	1	1,270	0.08%
2020/11/16	1	10.35	1	10.40	10.45	0	1,304	0.00%
2020/11/13	22	10.43	22	10.40	10.40	0	1,331	0.00%
2020/11/12	39	10.46	19	10.61	10.50	20	1,407	1.42%
2020/11/11	34	10.45	64	10.54	10.70	-30	1,416	-2.12%
2020/11/10	0	0.00	21	10.59	10.65	-21	1,401	-1.50%
2020/11/05	0	0.00	20	10.35	10.30	-20	1,390	-1.44%
2020/11/04	1	10.20	0	0.00	10.15	1	1,388	0.07%
2020/11/02	0	0.00	5	10.15	10.15	-5	1,387	-0.36%
2020/10/29	20	10.15	0	0.00	10.25	20	1,386	1.44%
2020/10/26	0	0.00	23	10.41	10.40	-23	1,400	-1.64%
2020/10/23	20	10.20	0	0.00	10.25	20	1,396	1.43%
2020/10/21	0	0.00	2	10.40	10.40	-2	1,428	-0.14%
2020/10/20	2	10.48	0.3	10.40	10.45	1.7	1,438	0.12%
2020/10/19	0	0.00	20	10.40	10.40	-20	1,438	-1.39%
2020/10/14	10	10.20	10	10.20	10.25	0	1,447	0.00%
2020/10/13	20	10.00	0	0.00	10.10	20	1,459	1.37%
2020/10/12	20	10.15	0	0.00	10.15	20	1,497	1.34%
2020/10/08	0	0.00	2	10.45	10.40	-2	1,504	-0.13%
2020/10/06	12	10.43	10	10.50	10.35	2	1,576	0.13%
2020/10/05	0	0.00	10	10.40	10.40	-10	1,576	-0.63%
2020/09/29	10	10.20	10	10.45	10.20	0	1,600	0.00%
2020/09/25	20	10.20	1	10.20	10.20	19	1,658	1.15%
2020/09/24	93	10.58	20	10.63	10.40	73	1,642	4.44%
2020/09/23	77	10.93	106	10.89	10.80	-29	1,612	-1.80%	大賣/
2020/09/22	75	11.09	49	11.10	11.20	26	1,570	1.66%
2020/09/21	24	10.83	41	11.15	11.15	-17	1,524	-1.12%
2020/09/18	10	10.70	65	10.67	10.70	-55	1,431	-3.84%
2020/09/17	20	10.38	30	10.47	10.30	-10	1,397	-0.72%
2020/09/16	10	10.15	4	10.20	10.25	6	1,431	0.42%
2020/09/15	26	10.18	0	0.00	10.25	26	1,525	1.70%
2020/09/14	25	10.20	0	0.00	10.15	25	1,531	1.63%
2020/09/11	60	10.34	0	0.00	10.30	60	1,515	3.96%
2020/09/10	20	10.60	32	10.64	10.60	-12	1,498	-0.80%
2020/09/09	34	10.26	4	10.50	10.40	30	1,482	2.02%
2020/09/08	27	10.48	51	10.76	10.45	-24	1,480	-1.62%
2020/09/07	10	10.30	104	10.42	10.40	-94	1,434	-6.55%	大賣/
2020/09/04	10	10.05	0	0.00	10.00	10	1,389	0.72%
2020/09/03	11	10.10	0	0.00	10.00	11	1,371	0.80%
2020/09/02	10	10.00	0	0.00	10.00	10	1,349	0.74%
2020/08/31	12	10.12	0	0.00	10.05	12	1,332	0.90%
2020/08/27	19	10.38	0	0.00	10.35	19	1,304	1.46%
2020/08/26	18	10.62	10	10.50	10.50	8	1,300	0.62%
2020/08/25	60	10.43	20	10.50	10.35	40	1,276	3.13%
2020/08/24	10	10.30	67	10.31	10.30	-57	1,301	-4.38%
2020/08/21	10	9.94	0	0.00	9.90	10	1,377	0.73%
2020/08/20	56	9.90	1	9.88	9.75	55	1,394	3.94%
2020/08/19	10	10.30	35	10.47	10.20	-25	1,358	-1.84%
2020/08/18	28	10.21	77	10.47	10.55	-49	1,332	-3.68%
2020/08/17	4	9.44	77	10.00	10.30	-73	1,261	-5.79%
2020/08/14	13	9.57	10	9.57	9.52	3	1,223	0.25%
2020/08/12	5	9.50	5	9.40	9.40	0	1,208	0.00%
2020/08/11	8	9.50	3	9.52	9.47	5	1,205	0.41%
2020/08/06	3	9.29	0	0.00	9.29	3	1,205	0.25%
2020/08/05	1	9.38	1	9.44	9.40	0	1,207	0.00%
2020/08/04	18	9.24	4	9.28	9.35	14	1,210	1.16%
2020/08/03	1	9.26	0	0.00	9.25	1	1,209	0.08%
2020/07/31	10	9.30	10	9.38	9.44	0	1,204	0.00%
2020/07/30	15	9.40	3	9.46	9.42	12	1,198	1.00%
2020/07/29	0	0.00	10	9.55	9.46	-10	1,197	-0.83%
2020/07/28	39	9.36	16	9.26	9.18	23	1,200	1.92%
2020/07/27	40	9.68	13	9.52	9.45	27	1,194	2.26%
2020/07/24	20	10.00	0	0.00	9.97	20	1,183	1.69%
2020/07/23	10	10.10	16	10.28	10.15	-6	1,170	-0.51%
2020/07/22	20	10.15	0	0.00	10.10	20	1,165	1.72%
2020/07/21	20	10.03	30	10.17	10.15	-10	1,159	-0.86%
2020/07/20	10	9.90	0	0.00	9.95	10	1,138	0.88%
2020/07/17	30	10.22	20	10.00	10.00	10	1,136	0.88%
2020/07/16	20	10.20	30	10.37	10.30	-10	1,135	-0.88%
2020/07/15	10	10.10	0	0.00	10.10	10	1,097	0.91%
2020/07/14	30	10.37	10	10.30	10.10	20	1,089	1.84%
2020/07/13	2	10.20	30	10.25	10.60	-28	1,070	-2.62%
2020/07/10	10	10.00	10	10.10	9.92	0	1,029	0.00%
2020/07/09	10	10.20	12	10.16	10.10	-2	1,027	-0.19%
2020/07/08	1	10.30	18	10.33	10.30	-17	1,020	-1.67%
2020/07/07	25	10.19	16	10.38	10.20	9	1,012	0.89%
2020/07/06	20	10.00	37	9.95	10.55	-17	982	-1.73%
2020/07/03	10	9.65	3	9.71	9.61	7	952	0.73%
2020/06/30	15	9.88	5	10.00	9.90	10	947	1.06%
2020/06/29	5	9.96	15	10.05	9.91	-10	952	-1.05%
2020/06/24	10	9.83	0	0.00	9.85	10	941	1.06%
2020/06/23	10	9.92	20	10.01	10.05	-10	946	-1.06%
2020/06/22	50	9.97	110	9.78	10.20	-60	936	-6.41%	大賣/
2020/06/18	0	0.00	5	9.04	9.07	-5	844	-0.59%
2020/06/16	0	0.00	10	9.28	9.10	-10	873	-1.14%
2020/06/15	10	8.92	5	8.96	8.87	5	899	0.56%
2020/06/11	35	9.16	0	0.00	9.14	35	915	3.82%
2020/06/10	0	0.00	10	9.39	9.32	-10	915	-1.09%
2020/06/08	5	9.28	5	9.34	9.33	0	965	0.00%
2020/06/05	0	0.00	7	9.31	9.32	-7	964	-0.73%
2020/06/04	45	9.30	40	9.40	9.26	5	972	0.51%
2020/06/02	9	9.15	16	9.25	9.35	-7	966	-0.72%
2020/06/01	9	9.33	9	9.39	9.23	0	958	0.00%
2020/05/29	70	9.33	41	9.30	9.27	29	955	3.04%
2020/05/28	12	9.50	77	9.59	9.77	-65	915	-7.10%
2020/05/27	0	0.00	30	8.92	8.90	-30	820	-3.66%
2020/05/25	1	8.44	1	8.42	8.46	0	802	0.00%
2020/05/22	5	8.50	0	0.00	8.48	5	806	0.62%
2020/05/21	2	8.55	0	0.00	8.60	2	803	0.25%
2020/05/20	5	8.58	0	0.00	8.61	5	803	0.62%
2020/05/15	4	8.58	0	0.00	8.58	4	816	0.49%
2020/05/14	5	8.76	0	0.00	8.66	5	816	0.61%
2020/05/12	12	8.91	7	8.98	8.92	5	810	0.62%
2020/05/08	0	0.00	2	9.10	8.97	-2	805	-0.25%
2020/05/07	0	0.00	5	9.02	9.03	-5	816	-0.61%
2020/05/04	20	8.85	0	0.00	8.82	20	820	2.44%
2020/04/30	4	9.03	21	9.13	9.11	-17	817	-2.08%
2020/04/29	10	9.01	10	9.07	8.98	0	817	0.00%
2020/04/27	0	0.00	15	8.98	9.01	-15	855	-1.75%
2020/04/21	22	8.78	7	8.70	8.55	15	903	1.66%
2020/04/20	3	9.07	13	9.06	9.07	-10	891	-1.12%
2020/04/17	17	8.98	5	9.30	8.88	12	907	1.32%
2020/04/16	0	0.00	4	9.17	9.14	-4	928	-0.43%
2020/04/15	0	0.00	10	9.25	9.22	-10	922	-1.08%
2020/04/14	0	0.00	1	9.07	9.06	-1	911	-0.11%
2020/04/10	8	8.82	31	8.90	9.02	-23	905	-2.54%
2020/04/09	6	8.78	11	8.81	8.71	-5	898	-0.56%
2020/04/08	3	8.50	14	8.54	8.75	-11	893	-1.23%
2020/04/07	5	8.49	0	0.00	8.50	5	885	0.56%
2020/04/06	6	8.36	6	8.41	8.51	0	890	0.00%
2020/04/01	8	8.28	40	8.27	8.27	-32	885	-3.61%
2020/03/31	6	8.18	17	8.20	8.19	-11	885	-1.24%
2020/03/30	6	7.91	16	8.05	8.12	-10	876	-1.14%
2020/03/27	20	7.97	7	8.12	8.12	13	863	1.51%
2020/03/26	8	8.19	8	8.08	7.99	0	838	0.00%
2020/03/25	12	8.23	11	8.28	8.19	1	810	0.12%
2020/03/24	6	8.21	9	8.30	8.02	-3	801	-0.37%
2020/03/23	19	7.69	19	7.95	8.02	0	797	0.00%
2020/03/20	23	7.92	0	0.00	8.02	23	789	2.91%
2020/03/19	38	7.80	32	7.79	7.71	6	772	0.78%
2020/03/18	17	7.42	0	0.00	7.70	17	741	2.29%
2020/03/17	1	7.71	1	7.81	7.70	0	734	0.00%
2020/03/16	0	0.00	2	7.80	7.80	-2	776	-0.26%
2020/03/13	42	7.76	8	7.73	7.85	34	768	4.43%
2020/03/12	16	8.67	5	8.52	8.55	11	732	1.50%
2020/03/11	13	9.01	0	0.00	9.05	13	717	1.81%
2020/03/10	10	8.90	10	8.98	9.09	0	720	0.00%
2020/03/09	3	8.97	20	9.05	8.93	-17	710	-2.39%
2020/02/25	30	8.97	0	0.00	9.27	30	872	3.44%
2020/02/24	30	9.26	0	0.00	9.22	30	919	3.26%
2020/02/21	10	9.37	0	0.00	9.35	10	927	1.08%
2020/02/20	10	9.45	0	0.00	9.47	10	924	1.08%
2020/02/19	10	9.53	10	9.56	9.56	0	965	0.00%
2020/02/18	20	9.41	0	0.00	9.33	20	1,004	1.99%
2020/02/17	20	9.36	18	9.38	9.39	2	1,038	0.19%
2020/02/14	8	9.40	0	0.00	9.46	8	1,051	0.76%
2020/02/13	5	9.39	2	9.38	9.30	3	1,062	0.28%
2020/02/12	10	9.30	0	0.00	9.35	10	1,068	0.94%
2020/02/11	0	0.00	3	9.28	9.29	-3	1,080	-0.28%
2020/02/10	6	9.25	0	0.00	9.24	6	1,092	0.55%
2020/02/05	1	9.50	5	9.55	9.53	-4	1,141	-0.35%
2020/02/04	0	0.00	25	9.50	9.62	-25	1,164	-2.15%
2020/02/03	5	9.27	0	0.00	9.27	5	1,160	0.43%
2020/01/31	10	9.58	19	9.72	9.80	-9	1,157	-0.78%
2020/01/30	2	9.92	0	0.00	9.90	2	1,154	0.17%
2020/01/16	20	11.02	0	0.00	11.05	20	1,165	1.72%
2020/01/15	5	11.10	68	11.25	11.10	-63	1,167	-5.40%
2020/01/14	50	10.84	0	0.00	10.75	50	1,152	4.34%
2020/01/13	40	10.84	6	10.85	10.85	34	1,219	2.79%
2020/01/10	0	0.00	80	11.19	11.30	-80	1,308	-6.12%
2020/01/09	5	10.70	5.2	10.70	10.70	-0.2	1,415	-0.01%
2020/01/06	10	10.70	0	0.00	10.75	10	1,467	0.68%
2020/01/02	0	0.00	7	10.95	10.85	-7	1,493	-0.47%
2019/12/31	10	10.95	0	0.00	10.95	10	1,510	0.66%
2019/12/30	70	10.97	0	0.00	10.85	70	1,545	4.53%
2019/12/27	0	0.00	22	11.32	11.15	-22	1,560	-1.41%
2019/12/26	0	0.00	72	11.21	11.20	-72	1,554	-4.63%
2019/12/25	0	0.00	2	10.90	10.90	-2	1,544	-0.13%
2019/12/24	7	10.80	7	10.85	10.80	0	1,547	0.00%
2019/12/19	10	10.90	10	11.00	10.80	0	1,566	0.00%
2019/12/18	0	0.00	20	10.95	11.00	-20	1,596	-1.25%
2019/12/17	0	0.00	20	10.90	10.85	-20	1,676	-1.19%
2019/12/16	11	10.65	11	10.80	10.85	0	1,684	0.00%
2019/12/13	90	10.78	47	10.61	10.60	43	1,685	2.55%
2019/12/12	12	11.09	22	11.02	10.80	-10	1,689	-0.59%
2019/12/11	26	11.12	114	11.36	11.05	-88	1,684	-5.23%	大賣/
2019/12/09	20	10.75	17	10.80	10.85	3	1,628	0.18%
2019/12/06	10	10.65	6.1	10.60	10.65	3.9	1,625	0.24%
2019/12/05	30	10.60	10	10.65	10.65	20	1,622	1.23%
2019/12/04	14	10.66	12	10.64	10.60	2	1,616	0.12%
2019/12/03	12	10.70	8	10.69	10.65	4	1,619	0.25%
2019/12/02	10	10.55	10	10.60	10.60	0	1,607	0.00%
2019/11/29	1	10.65	1	10.60	10.60	0	1,604	0.00%
2019/11/27	202	10.76	121	10.73	10.75	81	1,597	5.07%	大買/大賣/
2019/11/26	40	10.81	30	10.90	10.70	10	1,588	0.63%
2019/11/25	5	11.00	5	11.00	11.00	0	1,522	0.00%
2019/11/22	105	10.91	122	10.87	10.95	-17	1,518	-1.12%	大買/大賣/
2019/11/21	115	11.15	44	11.11	10.75	71	1,413	5.02%	大買/
2019/11/20	33	11.28	28	11.35	11.25	5	1,362	0.37%
2019/11/19	30	11.60	0	0.00	11.55	30	1,356	2.21%
2019/11/18	125	11.67	95	11.77	11.60	30	1,399	2.14%	大買/
2019/11/15	186	11.82	156	11.91	11.60	30	1,398	2.15%	大買/大賣/
2019/11/14	50	11.52	40	11.71	11.60	10	1,354	0.74%
2019/11/13	10	11.60	0	0.00	11.65	10	1,317	0.76%
2019/11/11	10	11.90	0	0.00	11.85	10	1,294	0.77%
2019/11/08	30	12.25	35	12.34	12.35	-5	1,286	-0.39%
2019/11/07	15	12.13	15	12.22	12.15	0	1,269	0.00%
2019/11/06	1	11.75	13	12.18	12.30	-12	1,254	-0.96%
2019/11/05	20	11.78	0	0.00	11.80	20	1,226	1.63%
2019/11/04	10	11.95	4	11.65	11.75	6	1,239	0.48%
2019/11/01	10	11.60	5	11.80	11.50	5	1,205	0.41%
2019/10/31	0	0.00	10	12.15	11.90	-10	1,180	-0.85%
2019/10/30	0	0.00	8	12.20	12.05	-8	1,175	-0.68%
2019/10/29	1	12.10	0	0.00	12.10	1	1,169	0.09%
2019/10/24	1	12.80	3	12.80	12.80	-2	1,128	-0.18%
2019/10/22	35	12.64	35	12.68	12.60	0	1,093	0.00%
2019/10/21	52	13.03	8	13.00	12.80	44	1,065	4.13%
2019/10/18	20	12.70	10	13.30	12.60	10	991	1.01%
2019/10/17	0	0.00	19	12.56	12.95	-19	877	-2.16%
2019/10/16	0	0.00	5	11.75	11.80	-5	733	-0.68%
2019/10/14	190	11.44	0	0.00	11.40	190	713	26.65%	大買/鉅額交易
2019/10/09	0	0.00	110	11.93	12.00	-110	680	-16.18%	大賣/鉅額交易
2019/10/08	0	0.00	50	11.71	11.80	-50	659	-7.59%
2019/10/07	51	11.65	5	11.55	11.55	46	647	7.10%
2019/10/04	90	11.77	105	11.82	11.50	-15	628	-2.39%	大賣/
2019/10/03	1	11.60	0	0.00	11.60	1	587	0.17%
2019/09/27	10	11.03	5	11.10	11.05	5	551	0.91%
2019/09/24	0	0.00	0.1	10.90	11.00	-0.1	524	-0.01%
2019/09/23	40	11.08	40	11.18	10.95	0	518	0.00%
2019/09/20	74	10.90	86.4	10.99	10.95	-12.4	489	-2.53%
2019/09/19	62	10.23	77	10.22	10.20	-15	405	-3.70%
2019/09/18	20	10.23	40	10.12	10.15	-20	393	-5.09%
2019/09/17	27	10.09	15	10.10	10.20	12	386	3.11%
2019/09/16	37	9.95	3	10.00	10.00	34	374	9.08%
2019/09/12	0	0.00	9.5	9.91	9.93	-9.5	370	-2.56%
2019/09/09	2	9.90	0	0.00	9.91	2	374	0.53%
2019/09/05	0	0.00	0.2	9.91	9.91	-0.2	382	-0.05%
2019/08/29	7	9.83	0	0.00	9.85	7	384	1.82%
2019/08/22	10	9.98	10	10.04	10.00	0	415	0.00%
2019/08/21	73.2	10.05	169	10.15	9.94	-95.9	426	-22.47%	大賣/
2019/08/20	77	9.74	70	9.86	9.92	7	389	1.80%
2019/08/19	24	8.96	0	0.00	9.02	24	351	6.82%
2019/08/15	2	9.02	0	0.00	9.17	2	355	0.56%
2019/08/14	4	9.18	0	0.00	9.18	4	365	1.09%
2019/08/06	20	9.28	0	0.00	9.20	20	378	5.29%
2019/08/05	2.2	9.39	0	0.00	9.52	2.2	356	0.60%
2019/08/01	2	9.61	2	9.70	9.64	0	352	0.00%
2019/07/29	0	0.00	4	9.75	9.72	-4	350	-1.14%
2019/07/23	2	9.84	0	0.00	9.82	2	355	0.56%
2019/07/17	5	9.83	0	0.00	9.88	5	364	1.37%
2019/07/16	1	9.88	0	0.00	9.85	1	361	0.28%
2019/07/15	3	9.87	0	0.00	9.92	3	362	0.83%
2019/07/12	5	9.85	0	0.00	9.90	5	372	1.34%
2019/07/11	2	9.84	0	0.00	9.84	2	376	0.53%
2019/07/09	0	0.00	4	9.86	9.97	-4	380	-1.05%
2019/07/03	4	9.86	0	0.00	9.88	4	390	1.02%
2019/07/02	4	9.83	0	0.00	9.87	4	392	1.02%
2019/07/01	5	9.91	0	0.00	9.90	5	393	1.27%
2019/06/21	10	10.00	1	9.97	10.00	9	408	2.20%
2019/06/20	10	9.93	4	9.94	9.97	6	411	1.46%
2019/06/19	0	0.00	5	9.88	9.97	-5	412	-1.21%
2019/06/18	22	9.79	0	0.00	9.87	22	409	5.38%
2019/06/14	5	9.87	0	0.00	9.91	5	413	1.21%
2019/06/13	10	9.90	0	0.00	9.90	10	414	2.41%
2019/06/06	0	0.00	2	9.94	10.00	-2	404	-0.49%
2019/05/31	0	0.00	10	10.25	10.25	-10	394	-2.53%
2019/05/30	5	9.94	10	10.00	10.15	-5	386	-1.29%
2019/05/29	5	9.82	0	0.00	9.88	5	381	1.31%
2019/05/28	13	9.95	7	10.15	9.65	6	362	1.65%
2019/05/22	18	9.98	0	0.00	9.98	18	339	5.29%
2019/05/21	0	0.00	60	10.06	10.20	-60	339	-17.68%
2019/05/20	15	9.60	15	9.66	9.68	0	326	0.00%
2019/05/17	9	9.63	9	9.73	9.70	0	326	0.00%
2019/05/16	2	9.84	0	0.00	9.77	2	315	0.63%
2019/05/13	0	0.00	6	9.93	9.99	-6	320	-1.87%
2019/05/10	20	9.99	0	0.00	10.00	20	332	6.02%
2019/04/30	0	0.00	2	10.10	10.15	-2	336	-0.59%
2019/04/29	6	10.10	0	0.00	10.05	6	336	1.78%
2019/04/25	0	0.00	4	10.20	10.20	-4	337	-1.18%
2019/04/22	0	0.00	2	10.15	10.20	-2	342	-0.58%
2019/04/11	0	0.00	7	10.30	10.25	-7	331	-2.11%
2019/04/10	0.9	10.25	6	10.25	10.25	-5.1	328	-1.55%
2019/04/03	2	10.35	0	0.00	10.35	2	319	0.63%
2019/04/01	2	10.40	0	0.00	10.40	2	314	0.63%
2019/03/29	4	10.35	4	10.40	10.50	0	312	0.00%
2019/03/28	5	10.40	0	0.00	10.45	5	315	1.59%
2019/03/26	0	0.00	0.4	10.50	10.60	-0.4	309	-0.12%
2019/03/25	4	10.45	0	0.00	10.50	4	307	1.30%
2019/03/19	5	10.60	0	0.00	10.60	5	291	1.72%
2019/03/08	5	10.40	0	0.00	10.50	5	297	1.68%
2019/02/27	30	10.62	0	0.00	10.60	30	322	9.30%
2019/02/15	2	10.35	0	0.00	10.45	2	313	0.64%
2019/02/11	3	10.30	1	10.20	10.40	2	314	0.64%
2019/01/30	1	10.30	0	0.00	10.30	1	308	0.32%
2019/01/29	4	10.35	0	0.00	10.35	4	303	1.32%
2019/01/22	0	0.00	5	10.15	10.30	-5	365	-1.37%
2019/01/21	1	10.30	20	10.23	10.20	-19	393	-4.83%
2019/01/17	10	9.93	0	0.00	10.10	10	411	2.43%
2019/01/16	10	9.94	0	0.00	9.95	10	412	2.42%
2019/01/14	2	9.94	1	9.97	9.90	1	413	0.24%
2019/01/11	2	10.15	0	0.00	10.05	2	413	0.48%
2019/01/09	0	0.00	2	10.35	10.40	-2	488	-0.41%
2019/01/07	2	10.40	0	0.00	10.30	2	496	0.40%
2019/01/03	2	10.15	4	10.20	10.25	-2	524	-0.38%
2018/12/27	0	0.00	2	10.13	10.10	-2	590	-0.34%
2018/12/22	0	0.00	1	10.10	10.20	-1	596	-0.17%
2018/12/03	5	10.70	5	10.80	10.70	0	733	0.00%
2018/11/29	3	10.75	0	0.00	10.65	3	730	0.41%
2018/11/28	4	10.60	0	0.00	10.70	4	725	0.55%
2018/11/27	0	0.00	5	10.52	10.55	-5	721	-0.69%
2018/11/26	2	10.70	2	10.90	10.60	0	725	0.00%
2018/11/21	0	0.00	6	10.30	10.35	-6	834	-0.72%
2018/11/16	7	10.48	7	10.58	10.50	0	837	0.00%
2018/11/09	9	10.15	0	0.00	10.15	9	849	1.06%
2018/11/08	3	10.30	3	10.35	10.25	0	867	0.00%
2018/11/07	7	10.15	3	10.15	10.20	4	869	0.46%
2018/11/02	4	9.95	2	9.97	10.00	2	903	0.22%
2018/11/01	6	9.79	0	0.00	9.90	6	890	0.67%
2018/10/31	11	9.50	11	9.72	9.80	0	889	0.00%
2018/10/30	5	8.91	5	9.10	9.15	0	873	0.00%
2018/10/29	15	9.66	15	9.49	9.30	0	841	0.00%
2018/10/26	1	9.62	1	9.79	9.76	0	817	0.00%
2018/10/19	0	0.00	10	10.10	10.25	-10	819	-1.22%
2018/10/17	30	10.60	30	10.58	10.25	0	828	0.00%
2018/10/12	9	10.66	3	10.80	10.90	6	756	0.79%
2018/10/11	1	10.85	0	0.00	10.85	1	752	0.13%
2018/10/08	2	11.35	0	0.00	11.35	2	743	0.27%
2018/10/05	10	11.45	50	11.50	11.60	-40	713	-5.61%
2018/10/02	0	0.00	2	11.95	12.05	-2	693	-0.29%
2018/10/01	2	12.00	0	0.00	11.95	2	701	0.29%
2018/09/26	2	12.30	0	0.00	12.35	2	714	0.28%
2018/09/19	10	12.10	11	12.22	12.20	-1	784	-0.13%
2018/09/18	3	11.80	4	11.93	11.80	-1	772	-0.13%
2018/09/17	0	0.00	2	11.53	11.40	-2	781	-0.26%
2018/09/14	0	0.00	1	11.50	11.35	-1	791	-0.13%
2018/09/13	0	0.00	1	11.45	11.35	-1	815	-0.12%
2018/09/12	1	11.15	0	0.00	11.20	1	825	0.12%
2018/09/11	0	0.00	1	11.45	11.45	-1	845	-0.12%
2018/09/10	2	11.13	0	0.00	11.15	2	850	0.24%
2018/09/05	3	11.40	1	11.40	11.40	2	925	0.22%
2018/09/04	1	11.55	0	0.00	11.55	1	969	0.10%
2018/08/31	1	11.60	0	0.00	11.80	1	1,163	0.09%
2018/08/23	0	0.00	6	11.10	11.10	-6	1,390	-0.43%
2018/08/21	4	11.45	0	0.00	11.50	4	1,413	0.28%
2018/08/15	10	11.35	10	11.45	11.40	0	1,423	0.00%
2018/08/14	3	11.80	0	0.00	11.90	3	1,431	0.21%
2018/08/13	17	11.94	17	11.95	11.90	0	1,474	0.00%
2018/07/30	0	0.00	0.2	12.50	12.55	-0.2	1,479	-0.02%
2018/07/25	170	12.45	2	12.60	12.65	168	1,481	11.34%	大買/鉅額交易
2018/07/23	61	11.94	0	0.00	12.05	61	1,460	4.18%
2018/07/20	100	11.88	0	0.00	12.05	100	1,466	6.82%
2018/07/18	39	11.90	0	0.00	12.05	39	1,551	2.51%
2018/07/17	11	11.90	0	0.00	12.05	11	1,552	0.71%
2018/07/16	50	11.95	0	0.00	11.95	50	1,553	3.22%
2018/07/12	0	0.00	1	12.00	12.05	-1	1,553	-0.06%
2018/07/09	0	0.00	1	12.00	12.00	-1	1,573	-0.06%
2018/07/05	0	0.00	1	12.40	12.50	-1	1,588	-0.06%
2018/06/29	2	13.10	1	13.20	13.05	1	1,789	0.06%
2018/06/20	5	13.25	5	13.35	12.95	0	1,700	0.00%
2018/06/15	0	0.00	5	13.30	13.00	-5	1,663	-0.30%
2018/06/12	25	13.93	25	13.60	13.55	0	1,596	0.00%
2018/06/08	17	14.04	25	13.98	13.65	-8	1,527	-0.52%
2018/06/07	69	13.46	60	13.58	13.95	9	1,387	0.65%
2018/06/06	7	12.74	5	12.65	12.70	2	1,212	0.16%
2018/06/04	5	12.50	5	12.65	12.45	0	1,155	0.00%
2018/06/01	2	12.50	1	12.40	12.45	1	1,118	0.09%
2018/05/29	1	12.20	1	12.25	12.00	0	1,053	0.00%
2018/05/25	0	0.00	1	11.85	11.85	-1	1,025	-0.10%
2018/05/24	5	11.95	5	12.00	12.00	0	1,020	0.00%
2018/05/22	10	12.18	1	12.40	12.05	9	998	0.90%
2018/05/21	2	12.35	10	12.40	12.40	-8	979	-0.82%
2018/05/17	0	0.00	1	11.40	11.50	-1	940	-0.11%
2018/04/24	1	12.20	3	12.02	11.75	-2	1,032	-0.19%
2018/04/23	0	0.00	1	11.55	11.55	-1	990	-0.10%
2018/04/20	1	11.30	0	0.00	11.45	1	996	0.10%
2018/04/18	2	11.50	0	0.00	11.50	2	1,033	0.19%
2018/04/09	3	12.55	3	12.38	12.60	0	1,418	0.00%
2018/04/03	3	12.40	6	12.36	12.50	-3	1,377	-0.22%
2018/04/02	0	0.00	1	11.95	11.90	-1	1,292	-0.08%
2018/03/31	30	11.53	33	11.48	11.60	-3	1,218	-0.25%
2018/03/22	1	10.70	0	0.00	10.70	1	1,156	0.09%
2018/03/21	0	0.00	1.7	10.66	10.70	-1.7	1,173	-0.15%
2018/03/13	0	0.00	3	11.10	11.05	-3	1,157	-0.26%
2018/03/12	5	10.45	5	10.50	10.70	0	1,140	0.00%
2018/03/06	3	10.40	0	0.00	10.45	3	1,130	0.27%
2018/02/05	0	0.00	30	11.11	11.30	-30	1,037	-2.89%
2018/02/02	2	11.40	2	11.40	11.40	0	1,032	0.00%
2018/01/31	0	0.00	2	11.25	11.25	-2	1,031	-0.19%
2018/01/29	0	0.00	30	11.80	11.65	-30	1,013	-2.96%
2018/01/26	0	0.00	10	11.92	11.85	-10	999	-1.00%
2018/01/24	2	11.85	0	0.00	11.85	2	989	0.20%
2018/01/18	0	0.00	1	12.15	12.30	-1	953	-0.10%
2018/01/17	10	12.15	7	12.32	12.65	3	919	0.33%
2018/01/16	0	0.00	2	11.90	11.90	-2	875	-0.23%
2018/01/12	4	11.90	0	0.00	11.85	4	840	0.48%
2018/01/11	13	11.97	6	12.05	11.85	7	811	0.86%
2018/01/09	43	12.96	5	12.99	12.75	38	715	5.31%
2018/01/08	29	12.58	5	12.66	12.75	24	582	4.12%
2018/01/03	4	10.90	0	0.00	10.90	4	362	1.10%