錸德 (2349)-國票-九鼎券商分點個股進出

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

錸德

(2349)

股價
7.37
漲跌
▼0.04
漲幅
-0.54%
成交量
937張
產業
上市光電類股▲0.54%
311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

錸德 (2349)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
2024/04/16	2	7.46	0	0.00	7.34	2	955	0.21%
2024/04/12	0	0.00	12	7.74	7.74	-12	935	-1.28%
2024/04/11	22	7.84	31	7.81	7.80	-9	927	-0.97%
2024/04/10	0	0.00	1	7.74	7.74	-1	911	-0.11%
2024/04/09	1.3	7.71	1	7.72	7.77	0.3	910	0.03%
2024/04/08	16	7.69	0	0.00	7.71	16	901	1.78%
2024/04/01	6	7.74	0.8	7.77	7.75	5.2	880	0.59%
2024/03/27	6	7.75	0	0.00	7.76	6	874	0.69%
2024/03/22	0	0.00	3	7.82	7.82	-3	896	-0.33%
2024/03/21	100	7.78	0	0.00	7.78	100	893	11.20%
2024/03/15	3	7.89	0	0.00	7.78	3	895	0.34%
2024/03/13	0	0.00	7	8.00	7.96	-7	900	-0.78%
2024/03/12	35	8.03	0	0.00	8.06	35	924	3.79%
2024/03/05	0	0.00	4	7.87	7.84	-4	1,039	-0.38%
2024/03/04	4	7.90	10	7.86	7.90	-6	1,044	-0.57%
2024/03/01	1	7.90	0	0.00	7.88	1	1,040	0.10%
2024/02/20	0	0.00	2	8.01	8.01	-2	1,032	-0.19%
2024/02/19	0.2	8.03	0	0.00	8.05	0.2	1,034	0.02%
2024/02/15	2	7.88	0.2	7.88	7.91	1.8	1,030	0.18%
2024/02/05	2	7.77	0	0.00	7.77	2	1,024	0.20%
2024/02/01	11	7.83	7	7.80	7.80	4	1,027	0.39%
2024/01/30	0.3	7.87	0	0.00	7.83	0.3	1,018	0.03%
2024/01/23	0	0.00	7	7.95	7.98	-7	1,018	-0.69%
2024/01/19	7	7.93	0	0.00	7.91	7	1,014	0.69%
2024/01/17	2	7.84	0	0.00	7.84	2	1,019	0.20%
2024/01/11	1	8.01	0	0.00	8.04	1	1,004	0.10%
2024/01/09	0	0.00	5	8.08	8.04	-5	1,023	-0.49%
2024/01/05	1	8.06	0	0.00	8.06	1	1,013	0.10%
2024/01/04	0	0.00	8	8.08	8.05	-8	1,029	-0.78%
2024/01/03	1	8.09	3	8.09	8.09	-2	1,028	-0.19%
2023/12/29	6	8.21	0	0.00	8.20	6	1,022	0.59%
2023/12/21	0	0.00	8	8.19	8.22	-8	1,019	-0.78%
2023/12/20	15	8.18	8	8.22	8.22	7	1,015	0.69%
2023/12/19	1	8.15	0	0.00	8.11	1	1,005	0.10%
2023/12/18	3	8.30	3	8.25	8.25	0	1,004	0.00%
2023/12/14	3	8.33	11	8.29	8.28	-8	1,002	-0.80%
2023/12/13	16	8.28	3	8.24	8.24	13	994	1.31%
2023/12/12	10	8.26	6	8.30	8.25	4	992	0.40%
2023/12/11	2	8.45	2	8.36	8.36	0	980	0.00%
2023/12/08	2	8.46	4	8.45	8.45	-2	966	-0.21%
2023/12/07	30	8.55	8	8.50	8.42	22	950	2.31%
2023/12/06	24	8.76	5.5	8.57	8.67	18.5	911	2.03%
2023/12/05	5	8.43	0	0.00	8.41	5	789	0.63%
2023/11/30	0	0.00	1.3	8.10	8.13	-1.3	743	-0.18%
2023/11/27	0	0.00	1	8.19	8.11	-1	726	-0.14%
2023/11/23	0	0.00	10	8.21	8.22	-10	722	-1.38%
2023/11/22	3	8.23	0	8.16	8.20	3	729	0.41%
2023/11/17	0	0.00	1	8.15	8.17	-1	722	-0.14%
2023/11/16	1	8.10	0	0.00	8.09	1	719	0.14%
2023/11/15	1	7.96	0	0.00	8.01	1	715	0.14%
2023/11/13	0	0.00	0.4	8.04	8.08	-0.4	705	-0.06%
2023/11/07	0	0.00	3	8.14	8.19	-3	756	-0.40%
2023/11/06	3.1	8.18	4	8.16	8.18	-0.9	773	-0.11%
2023/11/03	0	0.00	0.3	8.00	8.03	-0.3	766	-0.04%
2023/10/30	0	0.00	12	8.00	7.97	-12	838	-1.43%
2023/10/23	0	0.00	5	7.85	7.85	-5	906	-0.55%
2023/10/19	5	7.89	0	0.00	7.88	5	942	0.53%
2023/10/12	4	8.20	0	0.00	8.22	4	1,073	0.37%
2023/10/05	0	0.00	5	8.03	8.06	-5	1,095	-0.46%
2023/10/04	5	8.07	0	0.00	8.03	5	1,112	0.45%
2023/09/28	5	8.19	0	0.00	8.16	5	1,166	0.43%
2023/09/22	0	0.00	6	8.29	8.25	-6	1,243	-0.48%
2023/09/21	0	0.00	2	8.34	8.29	-2	1,257	-0.16%
2023/09/19	43	8.47	0	0.00	8.50	43	1,339	3.21%
2023/09/14	0.1	8.44	0	0.00	8.47	0.1	1,520	0.01%
2023/09/13	60	8.48	0	0.00	8.45	60	1,537	3.90%
2023/09/11	2	8.51	0	0.00	8.46	2	1,661	0.12%
2023/09/01	0.2	8.48	0	0.00	8.53	0.2	1,924	0.01%
2023/08/17	0	0.00	2	8.51	8.58	-2	2,823	-0.07%
2023/08/15	0	0.00	0.5	8.54	8.59	-0.5	2,864	-0.02%
2023/08/10	0.2	8.76	0	0.00	8.68	0.2	2,870	0.01%
2023/08/08	1	8.90	2	8.90	8.89	-1	2,895	-0.03%
2023/08/04	2	8.92	0	0.00	8.98	2	2,888	0.07%
2023/08/02	2.2	9.02	0	0.00	8.92	2.2	2,880	0.08%
2023/08/01	0.1	9.10	0	0.00	9.08	0.1	2,840	0.00%
2023/07/25	0	0.00	79	9.22	9.19	-79	2,786	-2.83%
2023/07/24	5.1	9.30	2	9.21	9.21	3.1	2,776	0.11%
2023/07/21	0	0.00	1	9.38	9.38	-1	2,770	-0.04%
2023/07/18	0	0.00	16	9.77	9.57	-16	2,807	-0.57%
2023/07/17	19	9.73	0.2	9.78	9.82	18.8	2,785	0.67%
2023/07/13	1.1	9.44	0	0.00	9.40	1.1	2,756	0.04%
2023/07/10	0.1	9.32	0	0.00	9.31	0.1	2,836	0.00%
2023/07/07	0	0.00	2	9.35	9.37	-2	2,872	-0.07%
2023/07/06	0.2	9.61	0	0.00	9.50	0.2	2,905	0.01%
2023/06/30	0	0.00	1	9.77	9.88	-1	2,995	-0.03%
2023/06/29	0.1	9.72	0	0.00	9.79	0.1	2,999	0.00%
2023/06/28	0.2	9.75	10	9.75	9.73	-9.8	3,017	-0.32%
2023/06/27	0.7	9.72	11	9.96	9.71	-10.3	3,046	-0.34%
2023/06/26	21.3	9.90	2	10.03	10.05	19.3	3,048	0.63%
2023/06/16	10.1	9.45	6	9.44	9.44	4.1	2,941	0.14%
2023/06/15	0.3	9.58	40	9.51	9.43	-39.7	2,899	-1.37%
2023/06/13	0	0.00	1	9.92	9.90	-1	2,826	-0.04%
2023/06/12	0	0.00	10	9.92	9.89	-10	2,804	-0.36%
2023/06/08	7	10.00	0	0.00	9.98	7	2,756	0.25%
2023/06/06	0	0.00	5	9.94	9.88	-5	2,685	-0.19%
2023/06/05	0	0.00	4	10.10	10.00	-4	2,619	-0.15%
2023/06/02	0	0.00	2.3	9.94	9.91	-2.3	2,525	-0.09%
2023/06/01	3	9.70	28	9.73	9.70	-25	2,391	-1.05%
2023/05/31	16	9.75	10	9.57	9.72	6	2,320	0.26%
2023/05/29	0	0.00	1	9.36	9.29	-1	2,216	-0.05%
2023/05/26	16.3	9.50	28	9.50	9.32	-11.7	2,190	-0.53%
2023/05/25	46.2	9.62	15	9.44	9.83	31.2	2,076	1.50%
2023/05/24	0	0.00	10	9.13	9.14	-10	1,866	-0.54%
2023/05/22	0	0.00	20	9.10	9.12	-20	1,981	-1.01%
2023/05/19	20	9.09	16	9.10	9.09	4	1,977	0.20%
2023/05/18	0	0.00	0	8.92	9.00	0	1,956	0.00%
2023/05/16	11	8.94	5	9.02	8.94	6	1,948	0.31%
2023/05/15	0	0.00	10	9.17	9.09	-10	1,924	-0.52%
2023/05/12	5	8.80	0	0.00	8.77	5	1,883	0.27%
2023/05/11	0	0.00	10	8.80	8.75	-10	1,884	-0.53%
2023/05/09	0	0.00	2	8.98	8.89	-2	1,883	-0.11%
2023/05/08	2	9.00	2	8.98	8.98	0	1,884	0.00%
2023/05/05	2	9.00	3	8.98	8.98	-1	1,890	-0.05%
2023/05/02	2	9.07	0	0.00	9.04	2	1,950	0.10%
2023/04/27	0	0.00	2	8.96	9.00	-2	1,989	-0.10%
2023/04/25	0	0.00	0.3	8.96	8.91	-0.3	1,977	-0.02%
2023/04/20	0	0.00	36	9.25	9.21	-36	1,907	-1.89%
2023/04/19	35	9.29	4	9.29	9.33	31	1,891	1.64%
2023/04/17	1	9.29	4.2	9.43	9.36	-3.2	1,852	-0.17%
2023/04/14	8.3	9.44	0.3	9.54	9.43	8	1,822	0.44%
2023/04/12	2	9.20	4.3	9.29	9.34	-2.3	1,738	-0.13%
2023/04/11	0	9.17	1	9.22	9.17	-1	1,690	-0.06%
2023/04/10	1	9.60	3	9.58	9.34	-2	1,649	-0.12%
2023/04/06	2	8.76	4	8.88	8.88	-2	1,509	-0.13%
2023/03/31	5	8.95	0	0.00	8.94	5	1,488	0.34%
2023/03/27	0	0.00	10	8.85	9.09	-10	1,386	-0.72%
2023/03/13	1	8.60	0	0.00	8.62	1	1,362	0.07%
2023/03/09	0	0.00	7	8.76	8.80	-7	1,415	-0.49%
2023/03/08	8	8.83	0	0.00	8.76	8	1,399	0.57%
2023/03/06	0	0.00	1	8.71	8.71	-1	1,383	-0.07%
2023/02/23	10	8.72	0	0.00	8.70	10	1,347	0.74%
2023/02/21	6	8.83	16	8.83	8.71	-10	1,325	-0.75%
2023/02/20	22	8.49	3.4	8.72	8.90	18.6	1,293	1.44%
2023/02/17	3	8.31	0	0.00	8.33	3	1,210	0.25%
2023/02/16	0	0.00	2	8.28	8.30	-2	1,211	-0.17%
2023/02/15	2	8.31	2	8.29	8.26	0	1,205	0.00%
2023/02/09	1	8.18	0	0.00	8.18	1	1,205	0.08%
2023/02/07	0	0.00	2	8.27	8.27	-2	1,195	-0.17%
2023/02/06	2	8.16	0	0.00	8.15	2	1,190	0.17%
2023/02/03	2	8.28	8	8.29	8.23	-6	1,187	-0.51%
2023/02/02	8	8.34	19	8.32	8.30	-11	1,177	-0.93%
2023/02/01	3	8.24	18	8.22	8.20	-15	1,155	-1.30%
2023/01/31	5	8.20	15	8.23	8.14	-10	1,136	-0.88%
2023/01/30	10	8.08	0	8.00	8.25	10	1,111	0.90%
2023/01/17	4	7.95	0	7.95	7.93	4	1,067	0.37%
2023/01/16	2	7.90	0	0.00	7.93	2	1,062	0.19%
2023/01/10	1	7.87	0	0.00	7.89	1	1,044	0.10%
2023/01/05	0	0.00	18	7.87	7.81	-18	1,066	-1.69%
2023/01/04	18	7.80	0	0.00	7.82	18	1,058	1.70%
2022/12/30	1	7.58	0	0.00	7.61	1	1,057	0.09%
2022/12/29	10	7.56	0	0.00	7.60	10	1,055	0.95%
2022/12/20	0.2	7.87	0	0.00	7.81	0.2	1,071	0.01%
2022/12/19	1	7.88	0	0.00	7.90	1	1,079	0.09%
2022/12/16	10	7.91	0	0.00	7.90	10	1,088	0.92%
2022/12/15	2	8.08	0	0.00	8.06	2	1,071	0.19%
2022/12/14	0	0.00	17	8.14	8.13	-17	1,068	-1.59%
2022/12/13	15	8.20	0	0.00	8.10	15	1,066	1.41%
2022/12/12	18	8.19	11	8.13	8.14	7	1,085	0.64%
2022/12/09	11	8.13	16	8.18	8.16	-5	1,105	-0.45%
2022/12/07	0	0.00	45.2	8.19	8.13	-45.2	1,059	-4.26%
2022/12/06	35	7.96	10	7.93	7.96	25	996	2.51%
2022/12/05	20	7.92	14	7.90	7.88	6	978	0.61%
2022/12/02	10	7.95	47.2	7.83	7.90	-37.2	969	-3.83%
2022/12/01	51	7.90	14	7.99	8.10	37	929	3.98%
2022/11/30	12	7.47	0	0.00	7.49	12	861	1.39%
2022/11/28	20	7.36	0	0.00	7.30	20	876	2.28%
2022/11/25	0	0.00	0.2	7.35	7.40	-0.2	888	-0.02%
2022/11/16	10	7.36	0	0.00	7.33	10	938	1.07%
2022/11/14	1.2	7.46	0.3	7.43	7.45	0.9	982	0.09%
2022/11/02	0	0.00	5	7.22	7.20	-5	1,264	-0.40%
2022/11/01	5	7.18	0	0.00	7.19	5	1,260	0.40%
2022/10/20	0	0.00	1	7.03	7.00	-1	1,295	-0.08%
2022/10/19	0	0.00	3	7.12	7.06	-3	1,293	-0.23%
2022/10/18	0.2	7.10	0	0.00	7.13	0.2	1,291	0.01%
2022/10/14	0	0.00	7	7.16	7.16	-7	1,288	-0.54%
2022/10/13	6	7.09	10	7.08	7.00	-4	1,304	-0.31%
2022/10/11	0	0.00	3	7.25	7.28	-3	1,298	-0.23%
2022/09/27	0	0.00	0.2	7.93	7.92	-0.2	1,368	-0.01%
2022/09/26	0	0.00	0.1	7.89	7.88	-0.1	1,392	0.00%
2022/09/21	0	0.00	7	8.35	8.30	-7	1,417	-0.49%
2022/09/19	0	0.00	1	8.60	8.42	-1	1,429	-0.07%
2022/09/14	0.1	8.20	0	0.00	8.24	0.1	1,388	0.01%
2022/09/13	0	0.00	2	8.36	8.34	-2	1,391	-0.14%
2022/09/08	0.1	8.13	0	0.00	8.15	0.1	1,426	0.01%
2022/09/07	1	8.00	0	0.00	7.98	1	1,444	0.07%
2022/09/05	3	8.25	0	0.00	8.13	3	1,463	0.21%
2022/08/30	0	0.00	6	8.42	8.47	-6	1,461	-0.41%
2022/08/29	3	8.36	0	0.00	8.36	3	1,455	0.21%
2022/08/26	21	8.52	0	0.00	8.53	21	1,441	1.46%
2022/08/24	0	0.00	3	8.40	8.40	-3	1,432	-0.21%
2022/08/22	3	8.65	9	8.62	8.55	-6	1,407	-0.43%
2022/08/19	8	8.60	7	8.73	8.74	1	1,389	0.07%
2022/08/18	12	8.49	3	8.44	8.52	9	1,350	0.67%
2022/08/17	2.2	8.60	15	8.66	8.56	-12.8	1,333	-0.96%
2022/08/16	17.1	8.73	3.3	8.83	8.71	13.8	1,258	1.10%
2022/08/15	3	8.29	2.4	7.92	8.32	0.6	1,145	0.06%
2022/08/12	0	0.00	10	7.59	7.57	-10	1,059	-0.94%
2022/08/02	5	7.36	0	0.00	7.31	5	1,065	0.47%
2022/08/01	5	7.40	0	0.00	7.42	5	1,061	0.47%
2022/07/26	0.1	7.49	0	0.00	7.40	0.1	1,075	0.01%
2022/07/25	0	0.00	8	7.46	7.48	-8	1,083	-0.74%
2022/07/21	8.1	7.52	0	0.00	7.50	8.1	1,122	0.72%
2022/07/19	2	7.44	0	0.00	7.44	2	1,141	0.18%
2022/07/11	5	7.51	0	0.00	7.48	5	1,128	0.44%
2022/07/08	0	0.00	0.3	7.44	7.50	-0.3	1,127	-0.03%
2022/07/06	1	7.34	1	7.29	7.20	0	1,123	0.00%
2022/07/05	33	7.39	0	0.00	7.35	33	1,129	2.92%
2022/07/04	0.3	7.23	0	0.00	7.19	0.3	1,109	0.03%
2022/07/01	10	7.40	0	0.00	7.25	10	1,102	0.91%
2022/06/30	2.1	7.66	0	0.00	7.65	2.1	1,084	0.19%
2022/06/29	10	8.10	0	0.00	8.05	10	1,067	0.94%
2022/06/27	0	0.00	2.1	8.14	8.20	-2.1	1,070	-0.20%
2022/06/23	2	7.95	0	0.00	7.96	2	1,081	0.18%
2022/06/22	0	0.00	2	8.21	8.01	-2	1,085	-0.18%
2022/06/21	2.3	8.08	0	0.00	8.20	2.3	1,075	0.21%
2022/06/09	0	0.00	0.2	8.90	8.87	-0.2	1,060	-0.02%
2022/06/06	2	8.88	0	0.00	8.88	2	1,095	0.18%
2022/05/30	0	0.00	2	8.90	8.88	-2	1,233	-0.16%
2022/05/19	0	0.00	0.6	8.77	8.80	-0.6	1,406	-0.05%
2022/05/11	2	8.83	0	0.00	8.77	2	1,527	0.13%
2022/04/29	0.2	8.92	0	0.00	8.95	0.2	1,823	0.01%
2022/04/28	0.1	8.80	0.3	8.87	8.90	-0.2	1,929	-0.01%
2022/04/26	1	8.70	2	8.73	8.85	-1	2,147	-0.05%
2022/04/21	2	9.00	0	0.00	9.02	2	2,284	0.09%
2022/04/19	0.9	8.93	0	0.00	8.96	0.9	2,416	0.04%
2022/04/13	0	0.00	2	9.09	9.09	-2	2,950	-0.07%
2022/04/11	1	9.08	0	0.00	9.00	1	3,584	0.03%
2022/04/08	0.1	9.08	0	0.00	9.08	0.1	3,929	0.00%
2022/04/07	4	9.05	10	9.07	9.05	-6	4,631	-0.13%
2022/04/06	2	9.12	0	0.00	9.13	2	5,197	0.04%
2022/03/30	1	9.20	0.5	9.15	9.21	0.5	5,485	0.01%
2022/03/28	2	9.18	0	0.00	9.19	2	5,726	0.03%
2022/03/21	2	9.29	3	9.39	9.28	-1	5,812	-0.02%
2022/03/10	0	0.00	0.1	9.29	9.30	-0.1	6,458	0.00%
2022/03/08	3	9.06	0	0.00	9.01	3	6,471	0.05%
2022/03/07	2	9.24	0	0.00	9.17	2	6,471	0.03%
2022/03/04	10	9.48	0	0.00	9.44	10	6,609	0.15%
2022/03/03	0	0.00	1	9.61	9.59	-1	6,602	-0.02%
2022/03/02	3	9.46	0	0.00	9.47	3	6,639	0.05%
2022/03/01	0	0.00	1	9.50	9.57	-1	6,652	-0.02%
2022/02/25	0.2	9.48	0	0.00	9.43	0.2	6,668	0.00%
2022/02/24	4	9.41	0	0.00	9.43	4	6,670	0.06%
2022/02/22	4	9.49	2	9.50	9.50	2	6,642	0.03%
2022/02/21	0	0.00	10	9.60	9.65	-10	6,611	-0.15%
2022/02/18	2	9.63	2	9.62	9.63	0	6,622	0.00%
2022/02/15	6	9.58	0	0.00	9.55	6	6,641	0.09%
2022/02/14	3	9.59	0	0.00	9.63	3	6,638	0.05%
2022/02/10	3	9.85	0	0.00	9.85	3	6,626	0.05%
2022/02/08	3	9.78	1	9.76	9.84	2	6,634	0.03%
2022/02/07	0	0.00	1	9.63	9.71	-1	6,710	-0.01%
2022/01/26	6.2	9.39	2	9.45	9.45	4.2	6,704	0.06%
2022/01/25	12	9.47	14	9.50	9.45	-2	6,687	-0.03%
2022/01/24	2	9.70	1	9.80	9.78	1	6,613	0.02%
2022/01/21	3	9.92	5	10.07	9.90	-2	6,555	-0.03%
2022/01/20	9	10.31	1	10.15	10.20	8	6,482	0.12%
2022/01/19	1	9.97	0	0.00	10.05	1	6,359	0.02%
2022/01/18	2	9.84	0	0.00	9.80	2	6,266	0.03%
2022/01/17	0.3	10.05	0	0.00	10.05	0.3	6,218	0.00%
2022/01/14	12	9.82	25	9.82	9.80	-13	6,190	-0.21%
2022/01/13	13	10.17	2	10.00	10.00	11	6,126	0.18%
2022/01/11	15	10.17	0	0.00	10.10	15	6,006	0.25%
2022/01/10	0.1	10.70	9	10.60	10.60	-8.9	5,829	-0.15%
2022/01/07	12	10.66	0	0.00	10.60	12	5,747	0.21%
2022/01/06	32	11.05	12	11.14	11.00	20	5,605	0.36%
2022/01/05	6.3	11.22	13	11.24	11.25	-6.7	5,463	-0.12%
2022/01/04	28	11.90	28.2	11.43	11.65	-0.2	5,238	0.00%
2022/01/03	15.3	11.33	14	11.49	11.40	1.3	4,828	0.03%
2021/12/30	75.5	11.49	22.3	11.27	11.75	53.2	4,470	1.19%
2021/12/29	19	10.87	40.6	11.21	11.25	-21.6	3,769	-0.57%
2021/12/28	3	10.20	26	10.25	10.25	-23	3,205	-0.72%
2021/12/27	5	10.05	2	10.25	10.25	3	3,139	0.10%
2021/12/24	10	10.10	24.5	10.02	9.97	-14.5	3,049	-0.48%
2021/12/23	22	9.94	15	9.96	9.97	7	2,973	0.24%
2021/12/22	25	9.89	8.3	9.92	9.90	16.8	2,868	0.58%
2021/12/17	4	9.46	38	9.48	9.50	-34	2,775	-1.22%
2021/12/16	23	9.64	4	9.58	9.47	19	2,760	0.69%
2021/12/14	6.3	9.53	0	0.00	9.42	6.3	2,690	0.23%
2021/12/13	8.1	9.75	9	9.76	9.82	-0.9	2,609	-0.03%
2021/12/10	72.2	10.13	15	10.15	9.93	57.2	2,513	2.28%
2021/12/09	15.5	9.52	27.2	9.93	10.15	-11.7	2,274	-0.51%
2021/12/01	0	0.00	3.4	9.26	9.24	-3.4	1,987	-0.17%
2021/11/30	2	8.90	2	9.23	8.90	0	1,968	0.00%
2021/11/29	1	9.09	0	0.00	9.11	1	1,823	0.05%
2021/11/26	7	9.31	0	0.00	9.20	7	1,829	0.38%
2021/11/25	1	9.46	0	0.00	9.44	1	1,770	0.06%
2021/11/24	8	9.53	10	9.54	9.51	-2	1,751	-0.12%
2021/11/23	19	9.74	9	9.69	9.59	10	1,737	0.58%
2021/11/22	6	9.70	0	0.00	9.66	6	1,728	0.35%
2021/11/19	2	9.56	0	0.00	9.56	2	1,727	0.12%
2021/11/18	0.2	9.58	0	0.00	9.58	0.2	1,736	0.01%
2021/11/17	0.3	9.60	0	0.00	9.63	0.3	1,766	0.02%
2021/11/15	1.1	9.56	0	0.00	9.54	1.1	1,798	0.06%
2021/11/12	2	9.62	0	9.56	9.56	2	1,807	0.11%
2021/11/08	0.3	9.95	0	0.00	9.95	0.3	1,969	0.02%
2021/11/05	0	0.00	11	10.04	9.94	-11	2,105	-0.52%
2021/11/04	11	10.07	0	0.00	10.10	11	2,265	0.49%
2021/11/03	0	0.00	10	9.79	9.77	-10	2,746	-0.36%
2021/11/01	4	9.80	11	9.80	9.76	-7	3,043	-0.23%
2021/10/29	20.7	9.82	0	0.00	9.78	20.7	3,046	0.68%
2021/10/28	0.1	9.78	6.3	9.78	9.90	-6.2	3,040	-0.20%
2021/10/27	0	0.00	10.5	9.71	9.70	-10.5	3,030	-0.35%
2021/10/26	12	9.69	1	9.70	9.70	11	3,032	0.36%
2021/10/22	1	9.46	0	0.00	9.54	1	3,050	0.03%
2021/10/20	0	0.00	5	9.51	9.50	-5	3,104	-0.16%
2021/10/18	0	0.00	1	9.40	9.38	-1	3,139	-0.03%
2021/10/13	47	9.28	0	0.00	9.25	47	3,257	1.44%
2021/10/12	0.2	9.19	0.7	9.25	9.35	-0.5	3,286	-0.01%
2021/10/08	0	0.00	1	9.29	9.31	-1	3,310	-0.03%
2021/10/05	3	9.09	20	9.18	9.28	-17	3,379	-0.50%
2021/10/04	0.3	9.20	0	0.00	9.15	0.3	3,397	0.01%
2021/10/01	1	9.45	0	0.00	9.45	1	3,393	0.03%
2021/09/29	1.1	9.50	0	0.00	9.57	1.1	3,442	0.03%
2021/09/28	0	0.00	16	9.65	9.68	-16	3,502	-0.46%
2021/09/27	16	9.73	2	9.72	9.71	14	3,672	0.38%
2021/09/17	1	9.59	0	0.00	9.62	1	3,924	0.03%
2021/09/15	0.1	9.48	0.3	9.43	9.50	-0.3	3,933	-0.01%
2021/09/14	0.1	9.56	0	0.00	9.60	0.1	3,944	0.00%
2021/09/09	1	9.46	0	0.00	9.59	1	4,037	0.02%
2021/09/07	4	9.55	1	9.55	9.60	3	4,050	0.07%
2021/09/03	0	0.00	2	9.95	9.88	-2	4,049	-0.05%
2021/09/02	1	10.05	0	0.00	9.90	1	4,044	0.02%
2021/09/01	0	0.00	2	9.84	9.83	-2	4,023	-0.05%
2021/08/31	2	9.65	0	0.00	9.69	2	4,015	0.05%
2021/08/30	0	0.00	0.8	9.60	9.64	-0.8	4,050	-0.02%
2021/08/27	0	0.00	0	9.63	9.67	0	4,068	0.00%
2021/08/26	2	9.69	0	0.00	9.68	2	4,103	0.05%
2021/08/25	0	0.00	3	9.69	9.67	-3	4,136	-0.07%
2021/08/24	10	9.51	10	9.59	9.59	0	4,151	0.00%
2021/08/23	10	9.52	20	9.56	9.58	-10	4,196	-0.24%
2021/08/20	3	9.52	0	0.00	9.43	3	4,200	0.07%
2021/08/19	0	0.00	2	9.55	9.55	-2	4,214	-0.05%
2021/08/18	4	9.66	1	9.69	9.82	3	4,214	0.07%
2021/08/17	0	0.00	4	9.54	9.82	-4	4,233	-0.09%
2021/08/16	1	9.56	0	0.00	9.53	1	4,225	0.02%
2021/08/13	1	9.92	5	9.96	9.91	-4	4,188	-0.10%
2021/08/12	1	10.15	5	10.60	10.15	-4	4,177	-0.10%
2021/08/11	9	10.69	24	10.56	10.65	-15	4,159	-0.36%
2021/08/10	12	10.69	25	10.47	10.40	-13	4,112	-0.32%
2021/08/09	18	11.74	14	11.63	11.50	4	4,094	0.10%
2021/08/06	2	11.40	4	11.40	11.40	-2	3,679	-0.05%
2021/08/05	0	0.00	15	10.40	10.40	-15	3,635	-0.41%
2021/08/04	2	9.46	0	0.00	9.46	2	3,665	0.05%
2021/08/02	6	9.46	0	0.00	9.46	6	3,851	0.16%
2021/07/30	2	9.54	5	9.57	9.54	-3	3,889	-0.08%
2021/07/28	4	9.61	0	0.00	9.56	4	4,050	0.10%
2021/07/27	6	9.87	16	9.98	9.78	-10	4,183	-0.24%
2021/07/26	15	9.95	13	9.98	10.00	2	4,288	0.05%
2021/07/23	6	9.80	0.6	9.65	9.75	5.4	4,398	0.12%
2021/07/21	11	9.72	20	9.79	9.58	-9	4,589	-0.20%
2021/07/20	2	9.90	20	9.90	9.89	-18	4,712	-0.38%
2021/07/19	0	0.00	5	10.05	10.10	-5	4,873	-0.10%
2021/07/16	5	9.99	15	9.96	9.95	-10	5,379	-0.19%
2021/07/15	15	10.05	4	10.01	9.94	11	6,101	0.18%
2021/07/14	2	9.75	0	0.00	9.72	2	6,521	0.03%
2021/07/13	0	0.00	4	9.89	9.86	-4	6,684	-0.06%
2021/07/09	2	9.91	2	9.92	9.90	0	6,811	0.00%
2021/07/07	2	9.92	3	9.98	9.86	-1	7,050	-0.01%
2021/07/06	1	10.00	0	0.00	9.96	1	7,140	0.01%
2021/07/05	1	10.25	3.4	10.15	10.20	-2.4	7,236	-0.03%
2021/07/02	6	10.15	49	10.31	9.90	-43	7,364	-0.58%
2021/07/01	84	9.95	44	9.75	10.15	40	7,257	0.55%
2021/06/30	3	9.25	0	0.00	9.24	3	7,216	0.04%
2021/06/29	0	0.00	60	9.16	9.16	-60	7,237	-0.83%
2021/06/28	0	0.00	0	9.27	9.32	0	7,271	0.00%
2021/06/25	10	9.50	0	0.00	9.42	10	7,458	0.13%
2021/06/24	3	9.46	12	9.46	9.46	-9	7,543	-0.12%
2021/06/22	0	0.00	30	9.37	9.32	-30	7,680	-0.39%
2021/06/21	0.4	9.30	39.3	9.40	9.31	-38.9	7,686	-0.51%
2021/06/17	2	9.71	0	0.00	9.77	2	7,809	0.03%
2021/06/11	0	0.00	1	9.83	9.81	-1	7,876	-0.01%
2021/06/09	2	9.81	1.5	9.75	9.78	0.6	7,892	0.01%
2021/06/07	2	9.93	1	9.97	9.91	1	7,915	0.01%
2021/06/03	0	0.00	9	10.29	10.15	-9	7,899	-0.11%
2021/06/02	0	0.00	21	10.11	10.10	-21	7,873	-0.27%
2021/06/01	0	0.00	6	10.10	10.15	-6	7,850	-0.08%
2021/05/31	20	9.91	10	10.00	10.00	10	7,835	0.13%
2021/05/28	0	0.00	6	9.57	9.75	-6	7,797	-0.08%
2021/05/27	0	0.00	2	9.61	9.45	-2	7,779	-0.03%
2021/05/24	33	9.33	1	9.41	9.41	32	7,789	0.41%
2021/05/21	0	0.00	3	9.38	9.38	-3	7,817	-0.04%
2021/05/20	27	9.30	9	9.31	9.20	18	7,829	0.23%
2021/05/19	27	9.00	5	9.05	9.08	22	7,813	0.28%
2021/05/18	6	8.93	1	9.06	9.04	5	7,769	0.06%
2021/05/17	13	8.58	0.2	8.37	8.37	12.8	7,684	0.17%
2021/05/14	4	9.63	5	9.82	9.30	-1	7,592	-0.01%
2021/05/13	68	9.67	1	9.75	9.61	67	7,488	0.89%
2021/05/12	15	10.53	12	10.44	9.95	3	7,372	0.04%
2021/05/11	3	10.68	0	0.00	10.40	3	7,214	0.04%
2021/05/10	2	11.30	1	11.05	11.20	1	7,096	0.01%
2021/05/07	10	10.95	2	11.10	11.25	8	7,074	0.11%
2021/05/06	1	11.05	0	0.00	10.85	1	7,054	0.01%
2021/05/04	12	11.32	4	11.10	11.15	8	6,914	0.12%
2021/05/03	0	0.00	5	12.35	11.95	-5	6,757	-0.07%
2021/04/29	10	12.80	0	0.00	12.45	10	6,688	0.15%
2021/04/28	0	0.00	42	12.62	12.80	-42	6,581	-0.64%
2021/04/27	0	0.00	1	12.60	12.60	-1	6,603	-0.02%
2021/04/26	0	0.00	71.3	12.65	12.80	-71.3	6,606	-1.08%
2021/04/23	24	12.14	20.8	12.29	12.20	3.2	6,475	0.05%
2021/04/22	75	12.84	2	12.15	12.10	73	6,339	1.15%
2021/04/21	30	13.05	13	13.52	13.35	17	5,837	0.29%
2021/04/20	10	12.38	43.3	12.48	12.90	-33.3	5,116	-0.65%
2021/04/19	44	11.69	74.2	11.63	11.75	-30.2	4,727	-0.64%
2021/04/16	2	11.30	11	11.34	11.35	-9	4,570	-0.20%
2021/04/15	0	0.00	1	11.20	11.15	-1	4,514	-0.02%
2021/04/14	51	10.82	10	10.95	11.10	41	4,503	0.91%
2021/04/13	0	0.00	40	11.28	11.00	-40	4,482	-0.89%
2021/04/12	0	0.00	21	11.10	11.20	-21	4,375	-0.48%
2021/04/09	1	10.90	0.2	10.90	11.00	0.8	4,303	0.02%
2021/04/08	0.8	10.90	2	11.25	11.20	-1.2	4,228	-0.03%
2021/04/07	0	0.00	0.5	10.79	10.90	-0.5	4,120	-0.01%
2021/04/06	1	10.80	22.2	10.92	10.80	-21.2	4,131	-0.51%
2021/04/01	0	0.00	0.8	10.45	10.50	-0.8	4,043	-0.02%
2021/03/31	0	0.00	14	10.69	10.50	-14	4,142	-0.34%
2021/03/30	24	10.66	28.2	10.79	10.75	-4.2	4,362	-0.10%
2021/03/29	0	10.35	0	0.00	10.40	0	4,267	0.00%
2021/03/26	12	10.60	0	0.00	10.50	12	4,228	0.28%
2021/03/25	0	0.00	5.9	10.24	10.20	-5.9	4,168	-0.14%
2021/03/24	0	0.00	9	10.25	10.40	-9	4,211	-0.21%
2021/03/23	19	10.40	0	0.00	10.30	19	4,220	0.45%
2021/03/22	3	10.85	16.6	10.49	10.70	-13.6	4,224	-0.32%
2021/03/19	0	0.00	0.8	10.20	10.25	-0.8	4,164	-0.02%
2021/03/18	0.1	10.15	15.3	10.30	10.40	-15.2	4,191	-0.36%
2021/03/16	1	10.15	0	0.00	10.20	1	4,478	0.02%
2021/03/15	3	10.15	0	0.00	10.20	3	4,705	0.06%
2021/03/12	0	0.00	20	10.25	10.20	-20	5,115	-0.39%
2021/03/11	20	10.25	2	10.30	10.20	18	5,812	0.31%
2021/03/05	4	10.15	0	0.00	10.10	4	6,490	0.06%
2021/03/03	2	10.10	0	0.00	10.15	2	6,827	0.03%
2021/02/26	0	0.00	1.6	10.33	10.45	-1.6	7,239	-0.02%
2021/02/25	1	10.55	0	0.00	10.55	1	7,266	0.01%
2021/02/24	20	10.43	0	0.00	10.45	20	7,299	0.27%
2021/02/23	0	0.00	15	10.50	10.60	-15	7,284	-0.21%
2021/02/22	0	0.00	10	10.50	10.45	-10	7,350	-0.14%
2021/02/19	0	0.00	26	10.15	10.40	-26	7,398	-0.35%
2021/02/17	0	0.00	57	10.09	10.10	-57	7,394	-0.77%
2021/02/05	5.1	9.90	0	0.00	9.91	5.1	7,387	0.07%
2021/02/03	5	10.20	2	10.20	10.15	3	7,320	0.04%
2021/02/02	10	10.20	11.8	10.15	10.20	-1.8	7,341	-0.02%
2021/02/01	0.1	10.05	43	10.10	10.15	-42.9	7,348	-0.58%
2021/01/29	3	10.25	0	0.00	10.15	3	7,378	0.04%
2021/01/28	0	0.00	60	10.28	10.20	-60	7,437	-0.81%
2021/01/27	10	10.35	0	0.00	10.35	10	7,434	0.13%
2021/01/25	1	10.35	1	10.50	10.40	0	7,451	0.00%
2021/01/22	11	10.35	13	10.63	10.60	-2	7,455	-0.03%
2021/01/21	0	0.00	7	10.51	10.35	-7	7,446	-0.09%
2021/01/20	8	10.95	1	10.80	10.55	7	7,483	0.09%
2021/01/19	2	10.40	11	11.20	11.20	-9	7,358	-0.12%
2021/01/18	1	10.15	5	10.35	10.20	-4	7,326	-0.05%
2021/01/14	0	0.00	3.2	10.62	10.50	-3.2	7,375	-0.04%
2021/01/13	2	10.45	0	0.00	10.55	2	7,438	0.03%
2021/01/12	27	10.40	5	10.35	10.35	22	7,503	0.29%
2021/01/07	0	0.00	1	10.80	10.65	-1	8,153	-0.01%
2021/01/06	26	10.69	3	10.65	10.60	23	8,144	0.28%
2021/01/05	6	10.75	0	0.00	10.85	6	8,141	0.07%
2021/01/04	10	10.90	0	0.00	10.90	10	8,296	0.12%
2020/12/31	10	10.95	0	0.00	10.90	10	8,498	0.12%
2020/12/30	5	11.05	0	0.00	11.00	5	8,655	0.06%
2020/12/29	0	0.00	2.7	11.13	11.05	-2.7	8,752	-0.03%
2020/12/28	1	11.25	1	11.25	11.20	0	8,855	0.00%
2020/12/25	0	0.00	12	11.34	11.35	-12	8,937	-0.13%
2020/12/24	21	11.55	7	11.56	11.55	14	8,998	0.16%
2020/12/23	0	0.00	11	11.00	11.05	-11	8,876	-0.12%
2020/12/22	2	10.90	1.2	10.93	10.65	0.8	8,902	0.01%
2020/12/21	10	11.00	1.4	10.97	10.95	8.6	9,078	0.09%
2020/12/16	10	10.75	0	0.00	10.80	10	9,538	0.10%
2020/12/14	3	10.73	0	0.00	10.95	3	9,739	0.03%
2020/12/11	3.4	11.06	7	11.10	10.90	-3.6	9,948	-0.04%
2020/12/10	0	0.00	100	11.50	11.45	-100	10,159	-0.98%
2020/12/09	20	11.66	0.2	11.65	11.75	19.8	10,542	0.19%
2020/12/08	118	11.96	39.1	11.89	11.95	78.9	11,314	0.70%	大買/
2020/12/07	39	12.02	39	12.10	12.30	0	11,057	0.00%
2020/12/04	12	11.23	0	0.00	11.20	12	10,467	0.11%
2020/12/03	0	0.00	11.8	11.42	11.25	-11.8	10,447	-0.11%
2020/12/02	0	0.00	3	11.12	11.10	-3	10,410	-0.03%
2020/12/01	8.4	11.42	13	10.98	11.40	-4.6	10,667	-0.04%
2020/11/30	8	11.64	27	11.45	11.00	-19	10,487	-0.18%
2020/11/27	5	11.30	6	11.25	11.20	-1	10,355	-0.01%
2020/11/26	1	11.15	65	11.26	11.20	-64	10,322	-0.62%
2020/11/25	65	11.05	11	10.65	11.15	54	10,155	0.53%
2020/11/24	10	10.45	10	10.50	10.50	0	10,123	0.00%
2020/11/23	0	0.00	9	10.60	10.50	-9	10,210	-0.09%
2020/11/19	1	10.90	37	10.71	10.80	-36	10,348	-0.35%
2020/11/18	25	10.53	30	10.53	10.60	-5	10,504	-0.05%
2020/11/17	0	0.00	31	10.45	10.30	-31	10,527	-0.29%
2020/11/16	30	10.40	0	0.00	10.35	30	10,691	0.28%
2020/11/12	2	10.40	8	10.48	10.40	-6	11,765	-0.05%
2020/11/11	5	10.46	4	10.35	10.35	1	11,900	0.01%
2020/11/10	1	10.60	3	10.45	10.40	-2	11,905	-0.02%
2020/11/09	9	10.64	1	10.80	10.60	8	11,936	0.07%
2020/11/06	4	10.69	26	10.68	10.70	-22	12,028	-0.18%
2020/11/05	20	10.91	0.7	10.70	10.85	19.3	12,035	0.16%
2020/11/04	1	10.50	1	10.45	10.40	0	11,987	0.00%
2020/11/03	0	0.00	12	10.48	10.45	-12	12,058	-0.10%
2020/11/02	9	10.31	0	0.00	10.30	9	12,074	0.07%
2020/10/30	5	10.60	8	10.55	10.40	-3	12,130	-0.02%
2020/10/29	11	10.51	2	10.60	10.50	9	12,205	0.07%
2020/10/28	9.5	10.80	3	10.75	10.70	6.5	12,258	0.05%
2020/10/27	2	10.70	0	0.00	10.55	2	12,277	0.02%
2020/10/26	10	10.55	1.7	10.50	10.50	8.3	12,347	0.07%
2020/10/23	5	10.75	3	10.80	10.80	2	12,336	0.02%
2020/10/22	6	10.85	3.3	10.90	10.75	2.7	12,372	0.02%
2020/10/21	15	11.23	16.6	11.22	11.10	-1.6	12,432	-0.01%
2020/10/20	11.6	11.59	6	11.68	11.55	5.6	12,409	0.05%
2020/10/19	22	11.99	8.5	11.90	11.75	13.5	12,444	0.11%
2020/10/16	92.8	11.57	5.4	11.74	11.70	87.4	12,426	0.70%
2020/10/15	8	10.74	25.8	11.26	11.35	-17.8	12,199	-0.15%
2020/10/14	27	10.36	25.1	10.35	10.35	1.9	12,315	0.02%
2020/10/13	12	10.39	23	10.37	10.35	-11	12,609	-0.09%
2020/10/12	11	10.96	7.3	10.99	10.80	3.7	13,172	0.03%
2020/09/28	11	5.58	4	5.58	5.53	7	13,380	0.05%
2020/09/25	7	5.74	19.6	5.66	5.64	-12.6	13,275	-0.10%
2020/09/24	12	5.96	27	5.86	5.81	-15	13,135	-0.11%
2020/09/23	2	6.03	0	0.00	6.00	2	13,040	0.02%
2020/09/22	1	6.05	4	6.02	6.00	-3	13,076	-0.02%
2020/09/21	21	6.00	5	6.04	6.01	16	13,134	0.12%
2020/09/18	45	6.16	5	6.14	6.11	40	13,122	0.30%
2020/09/17	18	6.21	6	6.25	6.18	12	13,170	0.09%
2020/09/16	23	6.31	4	6.29	6.29	19	13,261	0.14%
2020/09/15	32	6.22	40	6.19	6.36	-8	13,174	-0.06%
2020/09/14	15	6.45	40	6.45	6.35	-25	12,959	-0.19%
2020/09/11	11	6.47	23	6.48	6.43	-12	12,898	-0.09%
2020/09/10	16	6.48	8	6.47	6.42	8	12,756	0.06%
2020/09/09	49	6.30	4	6.32	6.40	45	12,649	0.36%
2020/09/08	7	6.41	17	6.51	6.25	-10	12,571	-0.08%
2020/09/07	18	6.59	36	6.59	6.54	-18	12,413	-0.15%
2020/09/04	26	6.50	33	6.41	6.51	-7	12,147	-0.06%
2020/09/03	102	6.57	38	6.56	6.69	64	11,812	0.54%	大買/
2020/09/02	80	5.95	2	6.04	6.18	78	10,890	0.72%
2020/09/01	22	5.96	21	6.00	6.01	1	10,833	0.01%
2020/08/31	1	5.90	0.8	5.85	5.87	0.2	10,824	0.00%
2020/08/28	5	5.99	2	6.00	5.92	3	10,883	0.03%
2020/08/27	5	6.12	21	6.06	6.12	-16	10,860	-0.15%
2020/08/26	1	5.87	1	5.94	5.89	0	10,522	0.00%
2020/08/25	1	5.84	10	5.81	5.85	-9	10,518	-0.09%
2020/08/24	5	5.75	5	5.79	5.69	0	10,517	0.00%
2020/08/21	15	5.64	4	5.65	5.70	11	10,590	0.10%
2020/08/20	13	5.64	3	5.65	5.55	10	10,736	0.09%
2020/08/19	3	5.89	0	0.00	5.89	3	10,655	0.03%
2020/08/18	3	6.08	18	6.02	6.02	-15	10,641	-0.14%
2020/08/17	20	6.05	15	6.06	6.07	5	10,739	0.05%
2020/08/14	29	6.00	8	5.99	6.04	21	10,833	0.19%
2020/08/13	27	5.79	2	5.95	5.77	25	11,006	0.23%
2020/08/12	10	5.86	37	5.80	5.88	-27	11,446	-0.24%
2020/08/11	41	6.28	33	6.23	5.94	8	12,223	0.07%
2020/08/10	20	5.90	12	6.00	6.13	8	11,838	0.07%
2020/08/07	13	5.65	3	5.65	5.58	10	11,704	0.09%
2020/08/06	3	5.52	0	0.00	5.51	3	11,958	0.03%
2020/08/04	6	5.53	10.8	5.48	5.54	-4.8	12,581	-0.04%
2020/08/03	0	0.00	3	5.37	5.37	-3	12,865	-0.02%
2020/07/31	0	0.00	37	5.45	5.36	-37	12,874	-0.29%
2020/07/30	36	5.43	48	5.43	5.45	-12	12,845	-0.09%
2020/07/29	3	5.16	0	0.00	5.20	3	12,752	0.02%
2020/07/28	0	0.00	15	5.14	5.16	-15	12,758	-0.12%
2020/07/27	36	5.21	2.2	5.21	5.20	33.8	12,756	0.27%
2020/07/24	2	5.40	6	5.39	5.39	-4	12,716	-0.03%
2020/07/22	1	5.54	3	5.58	5.65	-2	12,643	-0.02%
2020/07/21	0	0.00	1	5.50	5.48	-1	12,557	-0.01%
2020/07/20	10	5.47	0	0.00	5.45	10	12,522	0.08%
2020/07/17	41	5.43	3	5.53	5.41	38	12,490	0.30%
2020/07/16	4	5.62	4.2	5.59	5.61	-0.2	12,411	0.00%
2020/07/15	2	5.81	6	5.66	5.63	-4	12,360	-0.03%
2020/07/14	5	5.78	86	5.78	5.77	-81	12,309	-0.66%
2020/07/13	4	6.01	2	5.98	5.92	2	12,195	0.02%
2020/07/10	6	6.07	75	5.96	5.90	-69	12,102	-0.57%
2020/07/09	16	5.83	11	5.91	5.77	5	11,802	0.04%
2020/07/08	14	6.22	63	6.02	6.12	-49	11,498	-0.43%
2020/07/07	47	5.61	93	5.83	5.84	-46	10,895	-0.42%
2020/07/03	1	5.24	3	5.23	5.23	-2	10,535	-0.02%
2020/07/02	2	5.27	25	5.34	5.25	-23	10,531	-0.22%
2020/07/01	30	5.36	10	5.34	5.30	20	10,472	0.19%
2020/06/30	24	5.20	20	5.23	5.24	4	10,311	0.04%
2020/06/24	6	5.03	0	0.00	5.04	6	10,025	0.06%
2020/06/23	38	5.16	32	5.12	5.14	6	9,827	0.06%
2020/06/22	28	5.33	4	5.31	5.31	24	9,634	0.25%
2020/06/19	0	0.00	3	5.50	5.42	-3	9,571	-0.03%
2020/06/17	14	5.56	0	0.00	5.54	14	9,597	0.15%
2020/06/16	2	5.54	0.7	5.51	5.54	1.3	9,633	0.01%
2020/06/12	13	5.44	0	0.00	5.47	13	9,683	0.13%
2020/06/11	12	5.80	21	5.85	5.66	-9	9,694	-0.09%
2020/06/10	17	5.86	2	5.90	5.84	15	9,621	0.16%
2020/06/09	6	5.70	0	0.00	5.70	6	9,608	0.06%
2020/06/08	15	5.78	2	5.84	5.74	13	9,640	0.13%
2020/06/05	10	5.80	4	5.90	5.81	6	9,576	0.06%
2020/06/04	0	0.00	24	5.94	5.84	-24	9,557	-0.25%
2020/06/03	15	5.89	2	5.92	5.87	13	9,500	0.14%
2020/06/01	91	5.71	3	5.70	5.66	88	9,332	0.94%
2020/05/29	8	5.69	3	5.74	5.69	5	9,279	0.05%
2020/05/28	7	5.66	48.5	5.67	5.61	-41.5	9,182	-0.45%
2020/05/27	12	5.83	15	5.83	5.80	-3	9,089	-0.03%
2020/05/26	75	5.58	0	0.00	5.59	75	8,919	0.84%
2020/05/25	25	5.70	25	5.58	5.57	0	8,848	0.00%
2020/05/22	4	5.79	5.6	5.70	5.70	-1.6	8,761	-0.02%
2020/05/21	53	5.73	29	5.73	5.62	24	8,606	0.28%
2020/05/20	55	5.85	16	5.92	5.95	39	8,366	0.47%
2020/05/19	66	5.84	38	5.90	5.79	28	7,940	0.35%
2020/05/18	24	6.54	78	7.06	6.40	-54	7,425	-0.73%
2020/05/15	0	0.00	27	7.10	7.10	-27	6,484	-0.42%
2020/05/14	34	6.46	32	6.46	6.46	2	6,211	0.03%
2020/05/13	16	5.87	17	5.86	5.88	-1	5,918	-0.02%
2020/05/12	32	5.23	11.8	5.33	5.35	20.2	5,527	0.36%
2020/05/11	68	4.80	46	4.82	4.87	22	5,085	0.43%
2020/05/08	57	4.54	54	4.42	4.43	3	4,875	0.06%
2020/05/07	6	4.86	0	0.00	4.84	6	4,499	0.13%
2020/05/04	3	4.94	0	0.00	4.90	3	4,537	0.07%
2020/04/30	3	5.06	15	5.05	5.04	-12	4,592	-0.26%
2020/04/29	17	4.99	0	0.00	4.99	17	4,634	0.37%
2020/04/28	3	5.01	7	5.09	4.99	-4	4,652	-0.09%
2020/04/27	0	0.00	11	4.92	5.00	-11	4,717	-0.23%
2020/04/23	7	4.85	0	0.00	4.79	7	4,722	0.15%
2020/04/21	3	4.87	1	4.78	4.63	2	4,683	0.04%
2020/04/20	3	4.92	0	0.00	4.92	3	4,629	0.06%
2020/04/17	2	5.00	0	0.00	4.99	2	4,617	0.04%
2020/04/16	11	5.05	10	5.07	5.05	1	4,550	0.02%
2020/04/15	13	5.07	0	0.00	5.09	13	4,527	0.29%
2020/04/14	0	0.00	3	4.95	4.94	-3	4,493	-0.07%
2020/04/13	3	4.86	0	0.00	4.87	3	4,482	0.07%
2020/04/10	3	4.82	0	0.00	4.84	3	4,574	0.07%
2020/04/09	1	5.03	20	4.83	4.86	-19	4,603	-0.41%
2020/04/08	0	0.00	15	4.63	4.82	-15	4,523	-0.33%
2020/04/07	6	4.50	24	4.53	4.52	-18	4,451	-0.40%
2020/04/01	3	4.27	5	4.39	4.39	-2	4,439	-0.05%
2020/03/31	3	4.30	5	4.36	4.24	-2	4,415	-0.05%
2020/03/30	0	0.00	10	4.26	4.23	-10	4,397	-0.23%
2020/03/27	0	0.00	1	4.15	4.15	-1	4,342	-0.02%
2020/03/25	5	4.32	13	4.27	4.20	-8	4,378	-0.18%
2020/03/24	0	0.00	142	4.15	4.08	-142	4,348	-3.27%	大賣/鉅額交易
2020/03/23	2	4.03	4	4.11	3.98	-2	4,365	-0.05%
2020/03/20	14	3.76	2	3.67	3.78	12	4,419	0.27%
2020/03/19	0	0.00	5	3.60	3.44	-5	4,637	-0.11%
2020/03/18	15	3.90	0	0.00	3.82	15	4,616	0.32%
2020/03/17	1	3.85	15	3.79	3.87	-14	4,644	-0.30%
2020/03/16	30	4.07	0	0.00	3.97	30	4,658	0.64%
2020/03/13	33	4.08	11.3	4.07	4.15	21.7	4,670	0.47%
2020/03/12	19	4.62	11	4.79	4.50	8	4,522	0.18%
2020/03/11	43	5.02	4	4.98	4.90	39	4,477	0.87%
2020/03/10	2	4.88	2	4.77	4.95	0	4,460	0.00%
2020/03/09	66.5	5.01	0	0.00	4.95	66.5	4,407	1.51%
2020/03/06	20	5.20	2	5.20	5.22	18	4,367	0.41%
2020/03/05	2	5.32	2	5.35	5.32	0	4,446	0.00%
2020/03/04	10	5.23	12	5.23	5.24	-2	4,461	-0.04%
2020/03/03	4	5.42	5	5.33	5.32	-1	4,499	-0.02%
2020/03/02	3	5.18	4.5	5.21	5.23	-1.5	4,522	-0.03%
2020/02/27	45	5.47	5	5.47	5.34	40	4,556	0.88%
2020/02/25	2	5.60	0	0.00	5.63	2	4,651	0.04%
2020/02/24	40	5.87	0	0.00	5.76	40	4,677	0.86%
2020/02/20	10	5.93	0	0.00	5.94	10	4,693	0.21%
2020/02/19	20	5.93	0	0.00	5.90	20	4,714	0.42%
2020/02/18	2	5.95	10	5.96	5.94	-8	4,753	-0.17%
2020/02/17	50.6	5.91	0	0.00	5.88	50.6	4,803	1.05%
2020/02/12	0	0.00	2	6.03	6.01	-2	4,916	-0.04%
2020/02/10	0	0.00	2	5.80	5.88	-2	4,894	-0.04%
2020/02/07	1	5.97	1	6.00	5.96	0	4,912	0.00%
2020/02/05	5	5.86	26	5.89	5.87	-21	4,979	-0.42%
2020/02/04	22	5.88	1	5.67	5.90	21	5,053	0.42%
2020/02/03	12	5.37	2	5.47	5.55	10	4,990	0.20%
2020/01/31	1	5.86	0	0.00	5.86	1	4,906	0.02%
2020/01/30	14.5	6.02	34	5.99	5.99	-19.5	4,890	-0.40%
2020/01/20	22	6.66	0	0.00	6.65	22	4,809	0.46%
2020/01/16	0	0.00	0.8	6.69	6.73	-0.8	4,788	-0.02%
2020/01/14	1	6.74	4.9	6.75	6.74	-3.9	4,824	-0.08%
2020/01/13	10	6.71	0	6.70	6.70	10	4,876	0.21%
2020/01/10	1	6.73	0	0.00	6.73	1	4,902	0.02%
2020/01/09	1	6.79	0	0.00	6.78	1	4,910	0.02%
2020/01/08	9	6.72	5	6.71	6.71	4	4,936	0.08%
2020/01/07	0	0.00	2	6.81	6.81	-2	4,923	-0.04%
2020/01/06	25	6.87	10	7.00	6.80	15	4,938	0.30%
2020/01/03	33	7.07	11	7.06	7.02	22	4,869	0.45%
2019/12/31	6	7.12	4	7.17	7.12	2	4,895	0.04%
2019/12/27	5	7.20	11	7.24	7.18	-6	5,039	-0.12%
2019/12/26	1	7.11	12.3	7.17	7.16	-11.3	5,135	-0.22%
2019/12/25	2	7.08	0	0.00	7.10	2	5,223	0.04%
2019/12/23	4	7.09	2	7.08	7.08	2	5,252	0.04%
2019/12/20	28	7.08	1	7.07	7.07	27	5,265	0.51%
2019/12/19	3	7.21	0	0.00	7.16	3	5,208	0.06%
2019/12/18	5	7.14	0	0.00	7.18	5	5,243	0.10%
2019/12/17	8	7.25	0	0.00	7.25	8	5,187	0.15%
2019/12/16	6	7.34	15	7.37	7.49	-9	5,088	-0.18%
2019/12/13	3	7.21	0	0.00	7.19	3	4,858	0.06%
2019/12/12	13	7.14	0	0.00	7.15	13	4,791	0.27%
2019/12/11	1	7.24	13	7.32	7.23	-12	4,752	-0.25%
2019/12/10	0	0.00	13	7.15	7.10	-13	4,633	-0.28%
2019/12/09	0	0.00	21	6.98	6.98	-21	4,593	-0.46%
2019/12/06	22	7.00	0	0.00	6.98	22	4,590	0.48%
2019/12/05	0	0.00	2	6.98	6.93	-2	4,580	-0.04%
2019/12/04	17	6.95	0	0.00	6.92	17	4,654	0.37%
2019/12/03	6	6.98	15	7.03	7.03	-9	4,992	-0.18%
2019/12/02	30	7.14	17.8	7.10	7.08	12.2	5,470	0.22%
2019/11/29	10	6.99	22	7.04	6.98	-12	5,479	-0.22%
2019/11/28	15	7.05	6	7.02	7.04	9	5,477	0.16%
2019/11/27	3	6.92	1	6.93	6.92	2	5,468	0.04%
2019/11/26	2	6.98	26	7.03	6.92	-24	5,457	-0.44%
2019/11/25	31	7.01	7	7.05	7.06	24	5,383	0.45%
2019/11/21	11	6.88	5	6.88	6.88	6	5,237	0.11%
2019/11/20	10.7	7.03	2	7.06	7.05	8.7	5,203	0.17%
2019/11/19	0	0.00	1	7.07	7.01	-1	5,245	-0.02%
2019/11/18	21	7.09	12	7.09	7.09	9	5,228	0.17%
2019/11/15	2	7.00	0.2	6.96	7.00	1.8	5,286	0.03%
2019/11/14	0	7.01	7	7.22	7.05	-7	5,320	-0.13%
2019/11/13	0	0.00	1	7.35	7.32	-1	5,256	-0.02%
2019/11/12	16	7.42	14	7.49	7.35	2	5,284	0.04%
2019/11/11	5	7.56	22	7.76	7.44	-17	5,234	-0.32%
2019/11/08	6	7.81	0	0.00	7.81	6	5,156	0.12%
2019/11/07	16	7.84	0	0.00	7.82	16	5,159	0.31%
2019/11/06	27.7	7.95	0	0.00	7.90	27.7	5,130	0.54%
2019/11/05	0	0.00	1	8.05	8.03	-1	5,142	-0.02%
2019/11/04	11	8.00	1	7.82	8.02	10	5,174	0.19%
2019/11/01	6.5	7.99	5	8.01	7.99	1.5	5,071	0.03%
2019/10/31	1	8.18	1	8.18	8.09	0	5,003	0.00%
2019/10/30	2	8.20	2	8.19	8.16	0	4,977	0.00%
2019/10/29	0	0.00	5	8.24	8.22	-5	4,954	-0.10%
2019/10/28	3	8.32	0	0.00	8.31	3	4,965	0.06%
2019/10/25	6	8.39	5	8.35	8.35	1	4,993	0.02%
2019/10/23	0	0.00	5	8.55	8.43	-5	4,999	-0.10%
2019/10/22	0	0.00	4	8.50	8.50	-4	5,108	-0.08%
2019/10/21	9	8.64	16	8.54	8.65	-7	5,288	-0.13%
2019/10/18	15	8.57	0	0.00	8.45	15	5,495	0.27%
2019/10/17	0	0.00	1	8.42	8.41	-1	5,462	-0.02%
2019/10/16	1	8.42	0	0.00	8.37	1	5,477	0.02%
2019/10/15	5	8.35	2	8.39	8.37	3	5,473	0.05%
2019/10/09	3	8.57	2	8.47	8.45	1	5,445	0.02%
2019/10/07	24	8.65	0	0.00	8.60	24	5,401	0.44%
2019/10/04	6	8.78	0	0.00	8.77	6	5,300	0.11%
2019/10/02	0	0.00	1	9.00	8.96	-1	5,196	-0.02%
2019/10/01	0	0.00	1	8.99	8.79	-1	5,056	-0.02%
2019/09/26	0	8.86	0	0.00	8.92	0	4,927	0.00%
2019/09/23	2	9.32	10	9.23	9.12	-8	4,952	-0.16%
2019/09/18	1	9.05	3	9.05	9.04	-2	4,849	-0.04%
2019/09/17	27	8.93	2	8.96	8.90	25	4,809	0.52%
2019/09/16	1	8.68	20	8.69	8.65	-19	4,790	-0.40%
2019/09/11	3	8.87	21	8.86	8.82	-18	4,798	-0.38%
2019/09/10	3	8.95	0	0.00	8.91	3	4,768	0.06%
2019/09/09	4	9.09	1	9.06	8.93	3	4,785	0.06%
2019/09/06	1	9.12	5.1	9.06	9.06	-4.1	4,769	-0.09%
2019/09/05	11	9.51	7.4	9.19	9.13	3.6	4,741	0.08%
2019/09/04	18	9.44	57	9.43	9.75	-39	4,545	-0.86%
2019/09/03	21	8.84	13	8.83	8.88	8	4,129	0.19%
2019/09/02	5	8.60	5	8.68	8.68	0	4,063	0.00%
2019/08/30	18	8.60	0	0.00	8.54	18	4,053	0.44%
2019/08/29	15	8.57	0	0.00	8.58	15	4,054	0.37%
2019/08/28	1	8.54	0	0.00	8.53	1	4,030	0.02%
2019/08/27	4	8.56	51.3	8.59	8.53	-47.3	4,045	-1.17%
2019/08/23	2	8.73	0	0.00	8.72	2	4,124	0.05%
2019/08/22	0	0.00	4	8.98	8.84	-4	4,254	-0.09%
2019/08/21	2	8.78	0	0.00	8.77	2	4,214	0.05%
2019/08/20	7	9.01	25	8.93	8.87	-18	4,209	-0.43%
2019/08/19	11	8.79	9	8.75	8.79	2	4,153	0.05%
2019/08/15	8	8.46	0	0.00	8.49	8	4,160	0.19%
2019/08/14	12	8.78	0	0.00	8.63	12	4,160	0.29%
2019/08/13	0	0.00	10	8.70	8.65	-10	4,231	-0.24%
2019/08/07	0	0.00	2	9.02	8.84	-2	4,436	-0.05%
2019/08/05	0	0.00	3	8.53	8.53	-3	4,612	-0.07%
2019/08/02	5	8.53	0	0.00	8.51	5	4,660	0.11%
2019/08/01	2	8.74	0	0.00	8.72	2	4,723	0.04%
2019/07/31	3	8.78	0	0.00	8.74	3	4,771	0.06%
2019/07/29	4	8.98	20	9.18	8.96	-16	4,815	-0.33%
2019/07/26	26	9.13	1	9.20	9.10	25	4,782	0.52%
2019/07/25	62	9.10	4	9.21	9.09	58	4,767	1.22%
2019/07/24	9	9.15	7	9.26	9.21	2	4,753	0.04%
2019/07/23	14	9.24	46.5	9.29	9.15	-32.5	4,775	-0.68%
2019/07/22	42	8.80	31	9.30	9.48	11	4,604	0.24%
2019/07/19	0	0.00	102	8.69	8.62	-102	4,363	-2.34%	大賣/鉅額交易
2019/07/18	10	8.67	0	0.00	8.67	10	4,367	0.23%
2019/07/15	5	8.62	11	8.55	8.54	-6	4,429	-0.14%
2019/07/12	0.5	8.64	0	0.00	8.66	0.5	4,650	0.01%
2019/07/11	15	8.77	1.5	8.75	8.75	13.5	4,931	0.27%
2019/07/09	1	8.86	0	0.00	8.68	1	5,012	0.02%
2019/07/08	1	8.90	0	0.00	8.84	1	5,048	0.02%
2019/07/05	2	9.08	0	0.00	9.05	2	5,071	0.04%
2019/07/04	10	9.15	0	0.00	9.13	10	5,165	0.19%
2019/07/02	3	9.15	7	9.16	9.12	-4	5,363	-0.07%
2019/07/01	10	9.10	0.2	9.11	9.16	9.8	5,399	0.18%
2019/06/27	0	0.00	0.8	9.07	9.12	-0.8	5,574	-0.01%
2019/06/26	1	9.18	1	9.27	9.15	0	5,677	0.00%
2019/06/25	0	0.00	2	9.16	9.12	-2	5,864	-0.03%
2019/06/24	1	9.15	1	9.40	9.32	0	5,948	0.00%
2019/06/21	5	9.52	1	9.40	9.31	4	6,000	0.07%
2019/06/18	1	9.51	0	0.00	9.42	1	6,340	0.02%
2019/06/17	0	0.00	1	9.51	9.42	-1	6,448	-0.02%
2019/06/14	3	9.38	2.1	9.46	9.36	0.9	6,767	0.01%
2019/06/13	0	0.00	10	9.50	9.32	-10	7,083	-0.14%
2019/06/12	4	9.73	14	9.55	9.42	-10	7,553	-0.13%
2019/06/11	4	9.11	3	9.15	9.11	1	7,877	0.01%
2019/06/10	0	0.00	2	8.86	8.87	-2	7,951	-0.03%
2019/06/06	0	0.00	3	8.46	8.45	-3	8,026	-0.04%
2019/06/05	2	8.43	2	8.41	8.46	0	8,022	0.00%
2019/06/03	1	8.35	0	0.00	8.35	1	8,028	0.01%
2019/05/30	6	8.61	11	8.67	8.59	-5	8,027	-0.06%
2019/05/29	18	8.55	2	8.66	8.78	16	8,003	0.20%
2019/05/28	5	8.24	1	8.31	8.25	4	7,929	0.05%
2019/05/24	0	0.00	5	8.36	8.29	-5	8,460	-0.06%
2019/05/23	1	8.06	0	0.00	8.25	1	8,466	0.01%
2019/05/22	8	8.25	0	0.00	8.32	8	8,460	0.09%
2019/05/21	0	0.00	1	8.20	8.21	-1	8,451	-0.01%
2019/05/20	1	8.18	1	8.04	8.12	0	8,475	0.00%
2019/05/17	12	8.57	25	8.50	8.21	-13	8,436	-0.15%
2019/05/16	1	8.70	9	8.83	8.61	-8	8,382	-0.10%
2019/05/15	10	9.14	0	0.00	8.96	10	8,373	0.12%
2019/05/14	1	8.57	0	0.00	8.65	1	8,346	0.01%
2019/05/13	16	8.85	8	8.89	8.72	8	8,332	0.10%
2019/05/10	13	9.44	5	9.42	9.42	8	8,227	0.10%
2019/05/09	3.5	9.68	0.1	9.20	9.21	3.5	8,185	0.04%
2019/05/08	13	9.83	3	9.97	9.81	10	8,130	0.12%
2019/05/07	1	10.00	17	10.06	10.00	-16	8,134	-0.20%
2019/05/06	2	9.98	17	10.00	9.95	-15	8,155	-0.18%
2019/05/03	1	10.25	15	10.25	10.25	-14	8,115	-0.17%
2019/05/02	0	0.00	16	10.25	10.25	-16	8,147	-0.20%
2019/04/30	0	0.00	1	10.20	10.30	-1	8,193	-0.01%
2019/04/29	16	10.39	9	10.34	10.35	7	8,233	0.09%
2019/04/26	5	10.75	0	0.00	10.70	5	8,187	0.06%
2019/04/25	13	10.84	3	10.85	10.80	10	8,320	0.12%
2019/04/24	13	10.87	14	10.89	10.80	-1	8,451	-0.01%
2019/04/23	7	10.81	0	0.00	10.85	7	8,610	0.08%
2019/04/22	11	10.85	0	0.00	10.85	11	8,609	0.13%
2019/04/19	0	0.00	13	11.01	10.95	-13	8,638	-0.15%
2019/04/18	107	11.21	32	10.95	10.90	75	8,654	0.87%	大買/
2019/04/17	277.1	11.38	57	11.26	11.40	220.1	8,525	2.58%	大買/鉅額交易
2019/04/15	4	10.95	0	0.00	10.95	4	8,364	0.05%
2019/04/12	5	10.90	3	10.95	10.90	2	8,449	0.02%
2019/04/11	24	11.00	12	11.19	11.00	12	8,713	0.14%
2019/04/10	13	10.99	15	11.13	11.10	-2	8,785	-0.02%
2019/04/09	13	10.94	1	11.10	10.90	12	8,731	0.14%
2019/04/08	2	11.25	10.7	11.24	11.15	-8.7	8,692	-0.10%
2019/04/03	10	11.10	0	0.00	11.20	10	8,751	0.11%
2019/04/02	25	11.18	5	11.15	11.15	20	9,159	0.22%
2019/04/01	5	11.41	3	11.25	11.20	2	9,330	0.02%
2019/03/29	17	11.44	19.8	11.45	11.35	-2.8	9,361	-0.03%
2019/03/28	11	12.02	5	11.90	11.60	6	9,774	0.06%
2019/03/27	13	11.60	5	11.55	11.75	8	9,897	0.08%
2019/03/26	8	11.66	0	0.00	11.75	8	10,199	0.08%
2019/03/25	5	11.35	0	0.00	11.35	5	10,238	0.05%
2019/03/22	2.1	11.84	19	11.83	11.65	-16.9	10,313	-0.16%
2019/03/21	6	11.45	4	11.70	11.70	2	10,209	0.02%
2019/03/20	6	11.48	2	11.53	11.45	4	10,182	0.04%
2019/03/19	15	11.66	4	11.50	11.35	11	10,308	0.11%
2019/03/18	0	0.00	26	12.09	12.15	-26	10,103	-0.26%
2019/03/15	33	11.78	9	11.85	11.85	24	9,940	0.24%
2019/03/14	4	11.65	419	12.04	12.10	-415	9,624	-4.31%	大賣/鉅額交易
2019/03/13	0	0.00	49	11.20	11.00	-49	9,429	-0.52%
2019/03/12	0.1	10.80	5	11.00	10.90	-4.9	9,433	-0.05%
2019/03/11	1	10.75	11	10.80	10.70	-10	9,647	-0.10%
2019/03/07	31	10.73	0	0.00	10.70	31	10,666	0.29%
2019/03/06	0	0.00	0.5	10.80	10.80	-0.5	11,110	0.00%
2019/03/05	0	0.00	5	11.00	10.85	-5	11,253	-0.04%
2019/02/27	20.6	10.95	10	10.95	11.10	10.6	11,263	0.09%
2019/02/26	31	11.32	14	11.28	11.10	17	11,271	0.15%
2019/02/25	15	11.12	9	11.51	11.65	6	11,171	0.05%
2019/02/21	10	10.95	2	10.90	10.85	8	10,874	0.07%
2019/02/20	0	0.00	10	10.95	10.75	-10	10,930	-0.09%
2019/02/19	11	10.86	0.1	10.75	10.85	10.9	11,044	0.10%
2019/02/18	10.2	10.70	2	10.70	10.65	8.2	11,252	0.07%
2019/02/15	2	10.70	1	10.85	10.65	1	11,517	0.01%
2019/02/14	0	0.00	13	10.89	10.85	-13	11,661	-0.11%
2019/02/13	2	11.05	5	11.00	10.85	-3	11,747	-0.03%
2019/02/12	11	10.99	0	0.00	11.05	11	11,995	0.09%
2019/01/29	2	10.80	4	10.70	10.75	-2	13,013	-0.02%
2019/01/28	3	10.93	2	10.90	10.90	1	13,062	0.01%
2019/01/25	0	0.00	100	11.00	11.00	-100	13,203	-0.76%
2019/01/22	3	11.15	0	0.00	10.90	3	13,619	0.02%
2019/01/21	112.7	11.20	100	11.40	11.10	12.7	13,753	0.09%	大買/
2019/01/18	110	11.25	100	11.35	11.25	10	13,840	0.07%	大買/
2019/01/17	174	11.23	13	11.30	11.20	161	13,909	1.16%	大買/鉅額交易
2019/01/16	3	11.75	23	11.79	11.70	-20	13,811	-0.14%
2019/01/15	16	11.74	22.5	11.64	11.70	-6.5	13,742	-0.05%
2019/01/14	15	11.28	0	0.00	11.30	15	13,671	0.11%
2019/01/11	12	11.33	2	11.15	11.15	10	13,796	0.07%
2019/01/10	0	0.00	3	11.55	11.40	-3	13,861	-0.02%
2019/01/09	9	11.57	0	0.00	11.45	9	14,065	0.06%
2019/01/08	3	11.50	18	11.44	11.40	-15	14,378	-0.10%
2019/01/07	5	11.35	0.7	11.40	11.45	4.3	14,692	0.03%
2019/01/04	15	11.16	55.2	11.11	11.20	-40.2	14,968	-0.27%
2019/01/03	12	11.41	100	11.60	11.50	-88	15,096	-0.58%
2019/01/02	7	10.90	1	11.15	11.25	6	15,083	0.04%
2018/12/28	0	0.00	4	10.80	10.80	-4	15,416	-0.03%
2018/12/27	15	10.95	13	10.92	10.80	2	15,929	0.01%
2018/12/26	4	10.71	11	10.84	10.70	-7	16,006	-0.04%
2018/12/25	136.5	10.70	3	10.62	10.70	133.5	15,982	0.84%	大買/鉅額交易
2018/12/24	101	11.76	11	11.91	11.70	90	15,587	0.58%	大買/
2018/12/22	19	12.10	3	12.05	12.05	16	15,417	0.10%
2018/12/21	14	12.23	11.3	12.33	12.45	2.7	15,434	0.02%
2018/12/20	119	12.15	32	12.16	12.30	87	15,074	0.58%	大買/
2018/12/19	24	12.18	63	11.98	12.30	-39	14,853	-0.26%
2018/12/18	53	11.64	1	11.70	11.65	52	14,716	0.35%
2018/12/17	53	12.00	52	12.00	12.00	1	15,161	0.01%
2018/12/14	11	11.71	12	11.78	11.80	-1	15,373	-0.01%
2018/12/13	60	11.86	3	12.15	11.85	57	15,531	0.37%
2018/12/12	5	12.06	63	12.09	12.10	-58	15,775	-0.37%
2018/12/11	12	11.62	22	11.56	11.65	-10	15,938	-0.06%
2018/12/10	54.5	11.84	3	11.87	11.80	51.5	16,218	0.32%
2018/12/07	43	11.68	74	12.26	12.40	-31	16,260	-0.19%
2018/12/06	60	11.94	84	11.94	11.40	-24	16,499	-0.15%
2018/12/05	63	12.05	8	12.26	12.40	55	16,454	0.33%
2018/12/04	13	12.90	67	12.90	12.65	-54	16,390	-0.33%
2018/12/03	91	12.62	20	12.71	12.60	71	16,245	0.44%
2018/11/30	30	12.08	57	12.16	12.45	-27	16,311	-0.17%
2018/11/29	0	0.00	33.9	11.61	11.75	-33.9	15,856	-0.21%
2018/11/28	32	10.68	0	0.00	10.70	32	15,709	0.20%
2018/11/23	0	0.00	2	10.25	10.15	-2	16,740	-0.01%
2018/11/22	4	10.65	4	10.35	10.35	0	17,149	0.00%
2018/11/21	0	0.00	4	10.64	10.65	-4	17,804	-0.02%
2018/11/20	11	10.65	10.1	10.65	10.65	0.9	18,116	0.00%
2018/11/16	0	0.00	1.3	11.00	10.85	-1.3	19,036	-0.01%
2018/11/15	11	10.78	126.9	10.85	10.90	-115.9	19,319	-0.60%	大賣/鉅額交易
2018/11/14	108	11.10	5.2	11.03	11.00	102.8	19,378	0.53%	大買/鉅額交易
2018/11/13	1	10.70	63.1	10.65	10.65	-62.1	19,154	-0.32%
2018/11/12	2	10.33	17	10.26	10.25	-15	19,096	-0.08%
2018/11/09	58	11.05	6	10.73	10.65	52	19,305	0.27%
2018/11/08	7	11.04	36	11.03	11.00	-29	19,167	-0.15%
2018/11/07	43.5	11.10	10	10.97	11.00	33.5	19,126	0.18%
2018/11/06	3	10.53	45.8	10.67	10.75	-42.8	18,968	-0.23%
2018/11/05	4	10.03	14	10.05	10.05	-10	18,809	-0.05%
2018/11/02	12.5	10.41	7	10.32	10.00	5.5	18,887	0.03%
2018/11/01	16	10.33	42	10.19	10.25	-26	18,971	-0.14%
2018/10/31	21	9.49	13	9.47	9.90	8	19,004	0.04%
2018/10/30	15	8.97	6	8.80	9.00	9	19,032	0.05%
2018/10/29	21	8.99	14	8.88	8.81	7	19,145	0.04%
2018/10/26	29	9.47	22	9.32	9.22	7	19,314	0.04%
2018/10/25	10	9.77	40	9.63	9.60	-30	19,799	-0.15%
2018/10/24	16	10.07	7	10.28	10.20	9	20,151	0.04%
2018/10/23	45	10.38	45	10.28	10.25	0	20,632	0.00%
2018/10/22	5	10.65	0	0.00	10.55	5	21,035	0.02%
2018/10/19	19	10.48	10	10.30	10.75	9	21,499	0.04%
2018/10/17	46	11.08	56	10.72	10.55	-10	22,715	-0.04%
2018/10/16	52.9	10.92	27	11.09	11.00	25.9	22,987	0.11%
2018/10/15	2	10.60	31	10.33	10.50	-29	23,722	-0.12%
2018/10/12	39.5	9.94	38.5	10.11	10.45	1	23,974	0.00%
2018/10/11	52	9.50	15	9.55	9.50	37	23,797	0.16%
2018/10/09	46	10.65	12	10.83	10.55	34	23,993	0.14%
2018/10/08	25	10.38	9	10.31	10.25	16	24,133	0.07%
2018/10/05	50.5	11.38	17	11.32	11.25	33.5	24,601	0.14%
2018/10/04	14	12.75	10	12.50	12.50	4	24,529	0.02%
2018/10/03	2	13.20	40.7	13.34	12.95	-38.7	24,981	-0.15%
2018/10/02	0	0.00	46	13.58	13.35	-46	25,311	-0.18%
2018/10/01	13	13.53	13	13.57	13.50	0	25,824	0.00%
2018/09/28	44	13.30	43	13.78	13.70	1	26,936	0.00%
2018/09/27	21	14.39	64	13.92	13.55	-43	28,547	-0.15%
2018/09/26	73	14.40	60.4	14.35	14.35	12.6	29,047	0.04%
2018/09/25	64.2	14.55	54.1	14.59	14.50	10.2	30,335	0.03%
2018/09/21	36.1	14.48	15.5	14.59	14.90	20.7	31,472	0.07%
2018/09/20	91	12.81	102.5	13.04	13.90	-11.5	31,397	-0.04%	大賣/
2018/09/19	97	12.51	75.5	12.66	12.65	21.5	31,418	0.07%
2018/09/18	13.1	12.65	43	12.56	12.55	-29.9	31,458	-0.10%
2018/09/17	36	13.38	7	13.42	13.35	29	31,507	0.09%
2018/09/05	8	10.96	11.2	10.88	10.75	-3.2	31,617	-0.01%
2018/09/04	22	10.74	27	10.61	10.75	-5	31,469	-0.02%
2018/09/03	137	10.70	112	10.46	10.40	25	31,613	0.08%	大買/大賣/
2018/08/31	20	11.08	51	11.38	11.30	-31	31,930	-0.10%
2018/08/30	18	11.13	14	11.19	11.15	4	32,542	0.01%
2018/08/29	72	11.11	72.4	11.12	11.15	-0.4	32,869	0.00%
2018/08/28	37	11.41	44	11.34	11.25	-7	34,606	-0.02%
2018/08/27	8	10.81	34	10.90	10.90	-26	35,662	-0.07%
2018/08/24	107	11.03	82	10.99	10.85	25	37,687	0.07%	大買/
2018/08/23	121	11.04	26.9	11.03	10.95	94.1	38,272	0.25%	大買/
2018/08/22	19	10.56	24	10.49	11.40	-5	39,131	-0.01%
2018/08/21	35	10.68	45	10.63	10.40	-10	39,321	-0.03%
2018/08/20	72	11.36	67	11.21	11.00	5	39,785	0.01%
2018/08/17	32	11.28	22	11.42	11.40	10	39,693	0.03%
2018/08/16	18	10.24	39	10.50	10.55	-21	39,336	-0.05%
2018/08/15	13	9.70	95	9.71	9.60	-82	39,603	-0.21%
2018/08/14	106	9.90	134	10.19	10.35	-28	40,513	-0.07%	大買/大賣/
2018/08/13	13	10.91	179	10.90	10.80	-166	40,113	-0.41%	大賣/鉅額交易
2018/08/10	146	12.26	95	12.87	12.00	51	39,972	0.13%	大買/
2018/08/09	13	12.86	23	13.15	12.95	-10	40,260	-0.02%
2018/08/08	86	13.08	134	13.28	13.10	-48	41,338	-0.12%	大賣/
2018/08/07	211	12.85	53	12.79	12.90	158	41,468	0.38%	大買/鉅額交易
2018/08/06	28.4	13.49	34	13.70	13.45	-5.6	41,792	-0.01%
2018/08/03	90	13.48	25	14.18	13.90	65	43,269	0.15%
2018/08/02	199	14.29	31	14.21	14.05	168	45,013	0.37%	大買/鉅額交易
2018/08/01	20	14.97	27	14.99	15.10	-7	45,817	-0.02%
2018/07/31	39	14.52	45.7	14.51	14.70	-6.7	45,991	-0.01%
2018/07/30	68	15.14	56	15.24	14.65	12	45,896	0.03%
2018/07/27	9	15.11	44.9	14.91	15.20	-35.9	45,824	-0.08%
2018/07/26	58	14.68	68	14.73	14.60	-10	45,953	-0.02%
2018/07/25	45	14.94	25	15.00	14.85	20	46,184	0.04%
2018/07/24	63	15.11	31	15.12	15.00	32	46,211	0.07%
2018/07/23	59	14.72	81	14.62	14.90	-22	46,029	-0.05%
2018/07/20	92	14.80	34	14.90	14.45	58	46,309	0.13%
2018/07/19	104	15.57	56	15.35	15.40	48	46,882	0.10%	大買/
2018/07/18	51	15.06	48	15.06	14.90	3	46,468	0.01%
2018/07/17	78	15.72	82	15.85	15.50	-4	46,123	-0.01%
2018/07/16	135	16.57	105	16.82	16.15	30	45,621	0.07%	大買/大賣/
2018/07/13	86	16.18	201.7	16.04	16.75	-115.7	45,003	-0.26%	大賣/鉅額交易
2018/07/12	103	15.66	75	15.80	15.60	28	44,392	0.06%	大買/
2018/07/11	84	15.36	59.7	15.78	15.55	24.3	44,173	0.06%
2018/07/10	28	14.25	55	14.76	15.05	-27	43,593	-0.06%
2018/07/09	22	13.72	48	13.89	13.70	-26	43,706	-0.06%
2018/07/06	41	13.72	77	13.86	13.95	-36	44,429	-0.08%
2018/07/05	72	14.09	52	14.28	13.85	20	44,616	0.04%
2018/07/04	54	13.30	90	13.84	14.35	-36	44,216	-0.08%
2018/07/03	79	13.85	49	14.13	13.65	30	43,329	0.07%
2018/07/02	97	13.94	35.8	13.73	13.70	61.2	42,882	0.14%
2018/06/29	18	14.90	15	15.07	14.65	3	42,332	0.01%
2018/06/28	18	14.92	21	15.18	15.00	-3	41,940	-0.01%
2018/06/27	32	14.87	123	15.60	14.55	-91	41,426	-0.22%	大賣/
2018/06/26	119	13.93	468.7	13.61	15.05	-349.7	40,386	-0.87%	大買/大賣/鉅額交易
2018/06/25	124	14.66	5	14.70	14.60	119	38,673	0.31%	大買/鉅額交易
2018/06/22	295	16.26	26	16.37	16.20	269	38,095	0.71%	大買/鉅額交易
2018/06/21	128	18.31	531.2	18.43	17.95	-403.2	36,866	-1.09%	大買/大賣/鉅額交易
2018/06/20	187	17.00	13	17.40	17.80	174	35,806	0.49%	大買/鉅額交易
2018/06/19	15	18.00	101.6	18.57	18.45	-86.6	36,024	-0.24%	大賣/
2018/06/15	11	17.08	36	16.92	17.70	-25	36,071	-0.07%
2018/06/14	126	16.41	53.5	16.70	16.45	72.5	35,935	0.20%	大買/
2018/06/13	137	16.21	16	16.57	15.65	121	35,583	0.34%	大買/鉅額交易
2018/06/12	83	17.17	4	17.33	17.35	79	35,099	0.23%
2018/06/11	47	17.77	346	17.73	17.75	-299	34,863	-0.86%	大賣/鉅額交易
2018/06/08	143.3	15.96	23	16.79	17.10	120.3	34,505	0.35%	大買/鉅額交易
2018/06/07	191	17.18	55	17.03	16.45	136	33,747	0.40%	大買/鉅額交易
2018/06/06	170	18.50	38.6	18.49	18.25	131.4	32,935	0.40%	大買/鉅額交易
2018/06/05	99	19.37	125.5	19.22	19.45	-26.5	32,562	-0.08%	大賣/
2018/06/04	69	17.31	134.4	17.26	17.90	-65.4	30,655	-0.21%	大賣/
2018/06/01	206	15.81	124.5	16.11	16.30	81.5	29,250	0.28%	大買/大賣/
2018/05/31	42	15.14	7.5	15.34	15.40	34.5	27,078	0.13%
2018/05/30	39	13.49	141.8	13.46	14.00	-102.8	26,186	-0.39%	大賣/鉅額交易
2018/05/29	29.1	12.35	235.4	12.03	12.75	-206.4	24,891	-0.83%	大賣/鉅額交易
2018/05/28	185	12.02	91	12.00	12.10	94	24,318	0.39%	大買/
2018/05/25	59	11.06	18.7	11.07	11.00	40.3	23,627	0.17%
2018/05/24	93	11.35	59	11.43	11.30	34	23,314	0.15%
2018/05/23	79	11.30	46.8	11.60	11.55	32.2	23,091	0.14%
2018/05/22	158	11.34	83.8	11.45	11.55	74.2	22,704	0.33%	大買/
2018/05/21	7	10.50	246	10.46	10.50	-239	21,639	-1.10%	大賣/鉅額交易
2018/05/18	63	9.48	58	9.46	9.56	5	21,408	0.02%
2018/05/17	57	9.25	288	9.46	9.70	-231	21,214	-1.09%	大賣/鉅額交易
2018/05/16	353.9	9.15	580	9.73	9.08	-226.1	20,677	-1.09%	大買/大賣/鉅額交易
2018/05/15	80	9.60	158.5	9.60	9.60	-78.5	19,619	-0.40%	大賣/
2018/05/14	77	8.72	138	8.71	8.73	-61	19,636	-0.31%	大賣/
2018/05/11	147	7.90	399.9	7.93	7.94	-252.9	19,100	-1.32%	大買/大賣/鉅額交易
2018/05/10	230	7.16	303.6	7.13	7.22	-73.6	17,537	-0.42%	大買/大賣/
2018/05/09	75	6.16	167	6.26	6.57	-92	15,601	-0.59%	大賣/
2018/05/08	35	6.20	10	6.20	6.20	25	14,885	0.17%
2018/05/07	20	5.65	20	5.68	5.64	0	14,932	0.00%
2018/05/04	122	5.66	82	5.69	5.68	40	15,197	0.26%	大買/
2018/05/03	15	5.69	233	5.88	5.78	-218	15,859	-1.37%	大賣/鉅額交易
2018/05/02	60	5.60	60	5.60	5.58	0	16,669	0.00%
2018/04/30	80	5.90	100	6.00	5.90	-20	16,954	-0.12%
2018/04/27	88	5.92	181	5.95	5.99	-93	17,174	-0.54%	大賣/
2018/04/26	190	6.07	182.3	6.29	5.96	7.7	17,098	0.04%	大買/大賣/
2018/04/25	160	6.30	86	6.25	6.34	74	16,215	0.46%	大買/
2018/04/24	20	5.63	20	5.74	5.77	0	15,208	0.00%
2018/04/23	50	5.75	12	5.73	5.75	38	15,086	0.25%
2018/04/20	0	0.00	0.9	5.66	5.70	-0.9	14,944	-0.01%
2018/04/19	80	5.71	72	5.74	5.70	8	14,882	0.05%
2018/04/18	0	0.00	27	5.74	5.79	-27	14,791	-0.18%
2018/04/17	228	5.78	110.8	5.64	5.57	117.2	14,606	0.80%	大買/大賣/鉅額交易
2018/04/16	35	5.86	15	5.79	6.00	20	14,288	0.14%
2018/04/13	265.2	5.94	37.2	5.97	5.77	228.1	13,710	1.66%	大買/鉅額交易
2018/04/12	96	5.89	94.6	5.98	6.01	1.4	12,983	0.01%
2018/04/11	59	5.76	114	5.66	5.84	-55	12,051	-0.46%	大賣/
2018/04/09	10	5.30	0	0.00	5.32	10	11,420	0.09%
2018/04/03	16	5.33	0	0.00	5.33	16	11,452	0.14%
2018/04/02	10	5.29	0	0.00	5.27	10	11,440	0.09%
2018/03/31	0	0.00	1	5.45	5.41	-1	11,331	-0.01%
2018/03/30	1	5.48	0	0.00	5.48	1	11,281	0.01%
2018/03/29	1	5.40	0	0.00	5.40	1	11,222	0.01%
2018/03/28	25	5.66	25	5.60	5.55	0	11,064	0.00%
2018/03/27	5	5.70	0	0.00	5.64	5	10,975	0.05%
2018/03/26	122	5.64	0.1	5.62	5.65	121.9	10,876	1.12%	大買/鉅額交易
2018/03/23	40	5.68	33	5.84	5.75	7	10,692	0.07%
2018/03/22	161	5.82	73	5.89	5.91	88	10,371	0.85%	大買/
2018/03/21	23	5.76	19	5.72	5.72	4	9,677	0.04%
2018/03/20	1	5.37	10	5.29	5.32	-9	9,235	-0.10%
2018/03/16	2	5.22	10	5.26	5.16	-8	9,045	-0.09%
2018/03/15	20	5.23	0	0.00	5.26	20	9,040	0.22%
2018/03/12	10	5.23	0	0.00	5.25	10	9,054	0.11%
2018/03/08	5	5.23	14	5.24	5.23	-9	8,940	-0.10%
2018/03/07	12	5.34	2	5.35	5.23	10	8,911	0.11%
2018/03/01	2	5.13	0	0.00	5.21	2	8,826	0.02%
2018/02/27	5	5.26	0	0.00	5.25	5	8,781	0.06%
2018/02/26	0	0.00	14.4	5.40	5.37	-14.4	8,685	-0.17%
2018/02/23	0	0.00	167	5.48	5.41	-167	8,607	-1.94%	大賣/鉅額交易
2018/02/22	2	5.53	2	5.38	5.38	0	8,451	0.00%
2018/02/21	0	0.00	18	5.02	5.34	-18	8,203	-0.22%
2018/02/12	13	4.75	2	4.80	4.86	11	8,112	0.14%
2018/02/09	7	4.71	1	4.70	4.76	6	8,025	0.07%
2018/02/08	0	0.00	5	4.94	4.88	-5	7,927	-0.06%
2018/02/07	0	0.00	20.4	5.07	4.93	-20.4	7,901	-0.26%
2018/02/06	288	5.07	179	5.10	4.95	109	7,822	1.39%	大買/大賣/鉅額交易
2018/02/05	74	5.33	41	5.35	5.34	33	7,563	0.44%
2018/02/02	178	5.54	189	5.56	5.52	-11	7,454	-0.15%	大買/大賣/
2018/02/01	180	5.59	50	5.71	5.57	130	7,397	1.76%	大買/鉅額交易
2018/01/31	53	5.44	53	5.60	5.60	0	7,280	0.00%
2018/01/30	53	5.62	12	5.62	5.54	41	6,919	0.59%
2018/01/29	29	5.96	6.1	6.00	5.90	22.9	6,446	0.36%
2018/01/26	20	5.97	116	5.94	5.91	-96	6,108	-1.57%	大賣/
2018/01/25	450	5.75	76	5.87	5.65	374	5,247	7.13%	大買/鉅額交易
2018/01/24	25	5.67	58.5	5.69	5.77	-33.5	4,060	-0.82%
2018/01/23	165	4.80	56	5.16	5.25	109	3,311	3.29%	大買/鉅額交易
2018/01/22	57	4.79	0	0.00	4.78	57	2,862	1.99%
2018/01/19	0	0.00	5.4	4.75	4.68	-5.4	2,766	-0.19%
2018/01/18	5	4.75	0	0.00	4.72	5	2,728	0.18%
2018/01/17	0	0.00	4.4	4.65	4.67	-4.4	2,672	-0.16%
2018/01/16	0	0.00	0	4.60	4.62	0	2,662	0.00%
2018/01/15	4	4.61	4.7	4.67	4.62	-0.7	2,660	-0.03%
2018/01/10	3	4.62	0	0.00	4.60	3	2,691	0.11%
2018/01/05	10	4.70	1.4	4.70	4.71	8.6	2,752	0.31%
2018/01/04	1	4.68	20	4.69	4.70	-19	2,749	-0.69%
2018/01/02	0	0.00	13	4.80	4.78	-13	2,693	-0.48%