冠軍 (1806)-凱基-台北券商分點個股進出

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

冠軍

(1806)

股價
9.94
漲跌
▲0.27
漲幅
+2.79%
成交量
295張
產業
上市玻璃類股▼2.93%
142人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

冠軍 (1806)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/18	56	9.78	5	9.75	9.94	51	2,525	2.02%
2024/04/17	23	9.63	8	9.71	9.67	15	2,533	0.59%
2024/04/16	88	9.44	30	9.72	9.44	58	2,543	2.28%
2024/04/15	9	9.84	65	9.91	9.89	-56	2,557	-2.19%
2024/04/12	1	10.00	56	10.01	9.96	-55	2,566	-2.14%
2024/04/11	0	0.00	91	9.98	10.10	-91	2,579	-3.53%
2024/04/10	67	10.00	74	9.97	10.10	-7	2,616	-0.27%
2024/04/09	38	9.74	19	9.74	9.83	19	2,627	0.72%
2024/04/08	71	9.67	210	9.75	9.61	-139	2,642	-5.26%	大賣/鉅額交易
2024/04/03	271	9.39	112.5	9.35	9.41	158.5	2,662	5.95%	大買/大賣/鉅額交易
2024/04/02	943	9.10	318	9.13	9.39	625	2,669	23.41%	大買/大賣/鉅額交易
2024/04/01	0.8	9.41	1.6	9.41	9.41	-0.8	2,627	-0.03%
2024/03/29	357	10.49	88	10.61	10.45	269	2,735	9.83%	大買/鉅額交易
2024/03/28	76	11.06	20	11.08	10.95	56	2,787	2.01%
2024/03/27	107	10.92	329.7	11.00	11.00	-222.7	2,818	-7.90%	大買/大賣/鉅額交易
2024/03/26	81	11.03	131	11.10	10.85	-50	2,809	-1.78%	大賣/
2024/03/25	240	10.90	164	10.99	11.05	76	2,802	2.71%	大買/大賣/
2024/03/22	40	10.62	30	10.69	10.65	10	2,791	0.36%
2024/03/21	111	10.58	71	10.54	10.70	40	2,796	1.43%	大買/
2024/03/20	139	10.51	29	10.52	10.50	110	2,807	3.92%	大買/鉅額交易
2024/03/19	78	10.57	123	10.62	10.50	-45	2,801	-1.61%	大賣/
2024/03/18	52	10.67	147	10.66	10.60	-95	2,796	-3.40%	大賣/
2024/03/15	62	10.83	138	10.78	10.70	-76	2,809	-2.71%	大賣/
2024/03/14	161	11.27	42	11.30	11.15	119	2,797	4.25%	大買/鉅額交易
2024/03/13	117	11.25	77	11.42	11.20	40	2,789	1.43%	大買/
2024/03/12	141	11.64	84	11.68	11.55	57	2,775	2.05%	大買/
2024/03/11	93	11.78	129	11.86	11.75	-36	2,762	-1.30%	大賣/
2024/03/08	330	11.59	79	11.79	11.60	251	2,750	9.13%	大買/鉅額交易
2024/03/07	19	11.95	202	12.02	11.95	-183	2,720	-6.73%	大賣/鉅額交易
2024/03/06	131	12.16	25	12.17	12.15	106	2,704	3.92%	大買/鉅額交易
2024/03/05	125	11.97	102	12.00	12.00	23	2,700	0.85%	大買/大賣/
2024/03/04	73	12.10	90	12.21	12.05	-17	2,677	-0.64%
2024/03/01	89	12.29	105	12.49	12.15	-16	2,659	-0.60%	大賣/
2024/02/29	203	12.51	98	12.50	12.50	105	2,637	3.98%	大買/鉅額交易
2024/02/27	138	12.31	381	12.38	12.20	-243	2,609	-9.31%	大買/大賣/鉅額交易
2024/02/26	125	12.50	50.1	12.56	12.40	74.9	2,560	2.93%	大買/
2024/02/23	797	12.70	831	13.04	12.40	-34	2,520	-1.35%	大買/大賣/
2024/02/22	359	12.57	307	12.54	12.65	52	2,359	2.20%	大買/大賣/
2024/02/21	419	12.53	853	12.58	12.45	-434	2,291	-18.94%	大買/大賣/鉅額交易
2024/02/20	1,222	12.84	1,491	13.20	12.40	-269	2,146	-12.53%	大買/大賣/鉅額交易
2024/02/19	895	12.53	1,050	12.42	12.80	-155	1,758	-8.81%	大買/大賣/鉅額交易
2024/02/16	203	11.44	80	11.54	11.65	123	1,469	8.37%	大買/鉅額交易
2024/02/15	74	10.59	59	10.78	10.60	15	1,351	1.11%
2024/02/05	0	0.00	62	10.91	10.80	-62	1,334	-4.65%
2024/02/02	0	0.00	72	11.18	11.05	-72	1,323	-5.44%
2024/02/01	219	11.13	91	11.20	11.25	128	1,312	9.75%	大買/鉅額交易
2024/01/31	67	10.79	30	10.85	10.85	37	1,282	2.88%
2024/01/30	45	10.97	13	11.00	10.85	32	1,275	2.51%
2024/01/29	177	10.87	47	10.97	10.95	130	1,270	10.24%	大買/鉅額交易
2024/01/26	36	11.12	62	11.20	11.00	-26	1,260	-2.06%
2024/01/25	32	11.06	77	11.11	11.20	-45	1,252	-3.59%
2024/01/24	182	11.21	267	11.34	11.25	-85	1,233	-6.89%	大買/大賣/
2024/01/23	118	10.73	36	10.85	10.90	82	1,173	6.99%	大買/
2024/01/22	112	10.59	32	10.60	10.70	80	1,164	6.87%	大買/
2024/01/19	80	10.43	110	10.49	10.55	-30	1,155	-2.60%	大賣/
2024/01/18	47	10.47	97	10.45	10.55	-50	1,143	-4.37%
2024/01/17	221	10.37	366	10.51	10.35	-145	1,130	-12.83%	大買/大賣/鉅額交易
2024/01/16	334	10.98	511	10.96	10.85	-177	1,091	-16.22%	大買/大賣/鉅額交易
2024/01/15	135	10.55	9	10.51	10.60	126	1,028	12.25%	大買/鉅額交易
2024/01/12	21	10.53	146	10.63	10.55	-125	1,023	-12.21%	大賣/鉅額交易
2024/01/11	10	10.75	162	10.81	10.80	-152	1,015	-14.96%	大賣/鉅額交易
2024/01/10	84	10.67	32	10.69	10.65	52	1,006	5.16%
2024/01/09	178	10.83	151	11.04	10.85	27	996	2.71%	大買/大賣/
2024/01/08	158	11.15	12	11.20	11.10	146	976	14.96%	大買/鉅額交易
2024/01/05	180	11.11	30	11.13	11.05	150	964	15.56%	大買/鉅額交易
2024/01/04	306	11.05	95	11.16	10.90	211	950	22.19%	大買/鉅額交易
2024/01/03	96	11.37	118	11.46	11.40	-22	911	-2.41%	大賣/
2024/01/02	224	11.53	50	11.46	11.45	174	892	19.49%	大買/鉅額交易
2023/12/29	37	11.48	298	11.53	11.45	-261	875	-29.81%	大賣/鉅額交易
2023/12/28	206	11.42	119	11.43	11.40	87	844	10.30%	大買/大賣/
2023/12/27	159	11.58	186	11.40	11.30	-27	821	-3.28%	大買/大賣/
2023/12/26	381	11.43	377	11.70	11.85	4	747	0.53%	大買/大賣/
2023/12/25	218	11.36	471	11.41	11.35	-253	611	-41.41%	大買/大賣/鉅額交易
2023/12/22	89	10.78	102	10.68	10.75	-13	498	-2.61%	大賣/
2023/12/21	49	10.44	9	10.50	10.50	40	459	8.70%
2023/12/20	54	10.33	8	10.50	10.50	46	444	10.34%
2023/12/19	127	10.24	101	10.43	10.25	26	432	6.02%	大買/大賣/
2023/12/18	55	10.69	58	10.55	10.50	-3	417	-0.72%
2023/12/15	41	10.47	28	10.54	10.60	13	401	3.24%
2023/12/14	55	10.25	6	10.30	10.30	49	377	12.99%
2023/12/13	34	10.25	7	10.15	10.15	27	368	7.32%
2023/12/12	39	10.29	18	10.30	10.30	21	363	5.78%
2023/12/11	40	10.10	60	10.14	10.25	-20	341	-5.85%
2023/12/08	30	9.85	6	9.85	9.85	24	324	7.39%
2023/12/07	2	9.80	0	0.00	9.78	2	318	0.63%
2023/12/06	30	9.81	0	0.00	9.79	30	317	9.44%
2023/12/05	18	9.73	3	9.74	9.74	15	316	4.74%
2023/12/04	39	9.79	4	9.78	9.78	35	317	11.02%
2023/12/01	26	9.81	66	9.82	9.80	-40	315	-12.68%
2023/11/30	23	9.83	25	9.85	9.82	-2	317	-0.63%
2023/11/29	24	9.64	2	9.63	9.63	22	309	7.10%
2023/11/28	45	9.54	0	0.00	9.61	45	343	13.11%
2023/11/27	12	9.41	3	9.40	9.40	9	340	2.64%
2023/11/24	10	9.34	2	9.36	9.36	8	342	2.34%
2023/11/22	33	9.44	7	9.41	9.39	26	340	7.64%
2023/11/21	75	9.39	6	9.38	9.38	69	338	20.37%
2023/11/20	23	9.37	20	9.35	9.35	3	340	0.88%
2023/11/17	47	9.29	4	9.29	9.29	43	338	12.70%
2023/11/16	31	9.22	4	9.24	9.24	27	333	8.09%
2023/11/15	28	9.17	28	9.14	9.17	0	329	0.00%
2023/11/14	6	9.07	1	9.10	9.10	5	321	1.56%
2023/11/13	2	9.05	8	9.05	9.05	-6	328	-1.83%
2023/11/10	1	9.05	1	9.07	9.07	0	333	0.00%
2023/11/09	10	9.06	5	9.06	9.05	5	336	1.49%
2023/11/08	4	9.06	5	9.10	9.05	-1	350	-0.28%
2023/11/07	13	9.07	1	9.06	9.06	12	354	3.39%
2023/11/06	29	9.09	1	9.09	9.09	28	360	7.76%
2023/11/03	18	9.07	0	0.00	9.05	18	364	4.93%
2023/11/02	34	9.04	2	9.05	9.05	32	369	8.67%
2023/11/01	3	9.01	3	8.99	9.01	0	372	0.00%
2023/10/31	19	9.02	10	9.03	8.99	9	383	2.35%
2023/10/30	5	9.02	30	9.05	9.03	-25	404	-6.18%
2023/10/27	17	9.06	4	9.07	9.05	13	414	3.14%
2023/10/26	27	9.08	0	0.00	9.08	27	433	6.22%
2023/10/25	16	9.08	1	9.09	9.09	15	438	3.42%
2023/10/24	28	9.08	2	9.07	9.07	26	446	5.82%
2023/10/23	50	9.05	1	9.05	9.05	49	452	10.82%
2023/10/20	28	8.94	43	8.98	9.04	-15	463	-3.23%
2023/10/18	0	0.00	2	9.09	9.08	-2	480	-0.42%
2023/10/17	0	0.00	18	9.14	9.09	-18	488	-3.69%
2023/10/16	0	0.00	21	9.16	9.13	-21	507	-4.14%
2023/10/13	1	9.21	10	9.19	9.19	-9	525	-1.71%
2023/10/12	49	9.23	7	9.21	9.22	42	538	7.80%
2023/10/11	0	0.00	28	9.22	9.17	-28	545	-5.13%
2023/10/06	23	9.20	2	9.21	9.21	21	567	3.70%
2023/10/05	73	9.22	1	9.22	9.22	72	597	12.05%
2023/10/04	44	9.12	10	9.09	9.14	34	649	5.23%
2023/10/03	6	9.19	13	9.13	9.11	-7	719	-0.97%
2023/10/02	20	9.19	13	9.18	9.19	7	736	0.95%
2023/09/28	2	9.16	57	9.17	9.15	-55	771	-7.13%
2023/09/27	0	0.00	22	9.11	9.12	-22	797	-2.76%
2023/09/26	0	0.00	7	9.13	9.10	-7	814	-0.86%
2023/09/25	13	9.18	7	9.17	9.17	6	825	0.73%
2023/09/22	11	9.12	15	9.14	9.16	-4	836	-0.48%
2023/09/21	0	0.00	91	9.15	9.12	-91	858	-10.60%
2023/09/20	0	0.00	16	9.27	9.24	-16	865	-1.85%
2023/09/19	7	9.34	10	9.30	9.32	-3	892	-0.34%
2023/09/18	0	0.00	11	9.27	9.26	-11	910	-1.21%
2023/09/15	0	0.00	88	9.28	9.26	-88	936	-9.40%
2023/09/14	9	9.39	3	9.46	9.38	6	968	0.62%
2023/09/13	46	9.45	11	9.46	9.46	35	997	3.51%
2023/09/12	18	9.21	1	9.18	9.22	17	1,063	1.60%
2023/09/11	21	9.20	8	9.20	9.18	13	1,301	1.00%
2023/09/08	3	9.24	21	9.26	9.23	-18	1,639	-1.10%
2023/09/07	0	0.00	26	9.38	9.29	-26	1,963	-1.32%
2023/09/06	0	0.00	4	9.49	9.43	-4	1,990	-0.20%
2023/09/05	14	9.53	5	9.54	9.54	9	2,065	0.44%
2023/09/04	12	9.59	85	9.60	9.56	-73	2,347	-3.11%
2023/09/01	259	9.53	21	9.69	9.67	238	2,397	9.93%	大買/鉅額交易
2023/08/31	57	9.45	90	9.36	9.28	-33	2,673	-1.23%
2023/08/30	119	9.27	5	9.30	9.30	114	3,008	3.79%	大買/鉅額交易
2023/08/29	6	9.15	28	9.15	9.15	-22	3,265	-0.67%
2023/08/28	1	9.14	76	9.15	9.13	-75	3,264	-2.30%
2023/08/25	51	9.19	15	9.17	9.17	36	3,266	1.10%
2023/08/24	28	9.12	63	9.12	9.11	-35	3,261	-1.07%
2023/08/23	117	9.16	8	9.15	9.15	109	3,255	3.35%	大買/鉅額交易
2023/08/22	8	9.17	16	9.18	9.14	-8	3,253	-0.25%
2023/08/21	9	9.21	9	9.24	9.19	0	3,254	0.00%
2023/08/18	25	9.22	28	9.22	9.21	-3	3,256	-0.09%
2023/08/17	45	9.25	30	9.22	9.27	15	3,255	0.46%
2023/08/16	38	9.21	13	9.20	9.18	25	3,250	0.77%
2023/08/15	20	9.31	7	9.34	9.28	13	3,246	0.40%
2023/08/14	1	9.55	81	9.46	9.30	-80	3,245	-2.47%
2023/08/11	4	9.81	33	9.84	9.70	-29	3,232	-0.90%
2023/08/10	8.3	9.75	106	9.85	9.81	-97.7	3,232	-3.02%	大賣/
2023/08/09	0	0.00	61	9.92	9.87	-61	3,224	-1.89%
2023/08/08	23	10.00	26	9.99	9.97	-3	3,220	-0.09%
2023/08/07	14	10.00	69	9.97	10.05	-55	3,221	-1.71%
2023/08/04	84	9.98	32	9.98	9.99	52	3,214	1.62%
2023/08/02	293	10.14	109	10.05	9.95	184	3,206	5.74%	大買/大賣/鉅額交易
2023/08/01	9	10.07	77	10.10	10.00	-68	3,184	-2.14%
2023/07/31	189	10.07	12	10.15	10.15	177	3,173	5.58%	大買/鉅額交易
2023/07/28	29	9.86	32	9.89	9.81	-3	3,163	-0.09%
2023/07/27	117	9.88	19	9.88	9.92	98	3,157	3.10%	大買/
2023/07/26	95	9.80	12	9.75	9.75	83	3,153	2.63%
2023/07/25	74	9.74	81	9.74	9.74	-7	3,159	-0.22%
2023/07/24	20	9.86	204	9.94	9.83	-184	3,157	-5.83%	大賣/鉅額交易
2023/07/21	21	10.18	18	10.18	10.10	3	3,142	0.10%
2023/07/20	131	10.18	34	10.13	10.30	97	3,143	3.09%	大買/
2023/07/19	140	10.06	215	10.17	10.00	-75	3,137	-2.39%	大買/大賣/
2023/07/18	11	10.43	149.2	10.43	10.25	-138.2	3,125	-4.42%	大賣/鉅額交易
2023/07/17	167	10.56	21	10.63	10.65	146	3,126	4.67%	大買/鉅額交易
2023/07/14	163	10.64	12	10.60	10.60	151	3,129	4.83%	大買/鉅額交易
2023/07/13	163	10.53	38	10.60	10.50	125	3,156	3.96%	大買/鉅額交易
2023/07/12	61	10.58	63	10.73	10.50	-2	3,177	-0.06%
2023/07/11	212	10.78	356	10.87	10.60	-144	3,156	-4.56%	大買/大賣/鉅額交易
2023/07/10	281	11.11	269	11.22	11.25	12	3,104	0.39%	大買/大賣/
2023/07/07	44	10.78	183	10.78	10.90	-139	3,038	-4.58%	大賣/鉅額交易
2023/07/06	19	11.07	358	10.94	10.95	-339	3,021	-11.22%	大賣/鉅額交易
2023/07/05	151	10.85	102	10.85	10.90	49	2,984	1.64%	大買/大賣/
2023/07/04	72	10.53	148	10.55	10.65	-76	2,954	-2.57%	大賣/
2023/07/03	118	10.64	6	10.69	10.65	112	2,941	3.81%	大買/鉅額交易
2023/06/30	116	10.49	29	10.48	10.50	87	2,955	2.94%	大買/
2023/06/29	63	10.62	94	10.62	10.55	-31	2,945	-1.05%
2023/06/28	145	10.71	61	10.75	10.65	84	2,924	2.87%	大買/
2023/06/27	352	10.71	137	10.77	10.65	215	2,911	7.38%	大買/大賣/鉅額交易
2023/06/26	32	10.87	176	11.03	10.80	-144	2,885	-4.99%	大賣/鉅額交易
2023/06/21	454	10.92	0	0.00	11.00	454	2,864	15.85%	大買/鉅額交易
2023/06/20	131	10.87	237	11.06	10.95	-106	2,839	-3.73%	大買/大賣/鉅額交易
2023/06/19	173	11.19	101	11.22	11.10	72	2,801	2.57%	大買/大賣/
2023/06/16	270	11.20	219	11.19	11.15	51	2,768	1.84%	大買/大賣/
2023/06/15	449	11.41	590	11.64	11.25	-141	2,692	-5.24%	大買/大賣/鉅額交易
2023/06/14	1,025	11.24	987	11.34	11.45	38	2,453	1.55%	大買/大賣/
2023/06/13	640	10.63	671	10.76	10.75	-31	2,110	-1.47%	大買/大賣/
2023/06/12	19	10.00	168	10.21	10.00	-149	1,785	-8.35%	大賣/鉅額交易
2023/06/09	360	10.28	127	10.24	10.20	233	1,755	13.27%	大買/大賣/鉅額交易
2023/06/08	1,024	10.78	1,086	10.74	10.40	-62	1,680	-3.69%	大買/大賣/
2023/06/07	277	10.50	239	10.39	10.35	38	1,395	2.72%	大買/大賣/
2023/06/06	481	10.30	630	10.39	10.25	-149	1,340	-11.12%	大買/大賣/鉅額交易
2023/06/05	571	10.25	488	10.09	9.92	83	1,030	8.05%	大買/大賣/
2023/06/02	520	9.67	623	9.69	9.50	-103	689	-14.93%	大買/大賣/鉅額交易
2023/06/01	5	9.00	21	9.00	8.99	-16	442	-3.62%
2023/05/31	7	9.00	0	0.00	8.97	7	443	1.58%
2023/05/30	0	0.00	22	9.00	9.00	-22	440	-5.00%
2023/05/29	0	0.00	18	9.01	9.00	-18	441	-4.08%
2023/05/26	8	9.01	21	9.02	9.00	-13	444	-2.93%
2023/05/25	0	0.00	9	9.04	9.05	-9	446	-2.02%
2023/05/24	26	9.01	6	9.04	9.04	20	444	4.50%
2023/05/23	38	9.03	4	9.02	9.02	34	443	7.67%
2023/05/22	34	9.01	2	9.02	8.99	32	443	7.21%
2023/05/19	19	9.01	10	9.02	9.02	9	443	2.03%
2023/05/18	28	9.02	2	9.05	9.05	26	441	5.89%
2023/05/17	12	9.03	1	9.05	9.05	11	440	2.50%
2023/05/16	43	9.01	3	9.01	9.01	40	439	9.10%
2023/05/15	0	0.00	6	9.02	9.03	-6	437	-1.37%
2023/05/12	0	0.00	36	8.96	9.03	-36	439	-8.19%
2023/05/11	0	0.00	36	8.96	8.88	-36	437	-8.24%
2023/05/10	0	0.00	3	9.00	9.01	-3	431	-0.70%
2023/05/09	0	0.00	55	9.03	9.00	-55	431	-12.75%
2023/05/08	0	0.00	28	9.06	9.05	-28	429	-6.51%
2023/05/05	0	0.00	2	9.11	9.09	-2	431	-0.46%
2023/05/04	3	9.07	23	9.12	9.12	-20	432	-4.63%
2023/05/03	0	0.00	22	9.18	9.20	-22	423	-5.19%
2023/05/02	4	9.20	9	9.28	9.27	-5	422	-1.18%
2023/04/28	43	9.27	26	9.26	9.30	17	419	4.05%
2023/04/27	55	9.21	0	0.00	9.18	55	406	13.53%
2023/04/26	48	9.07	6	9.10	9.10	42	397	10.57%
2023/04/25	0	0.00	28	9.18	9.09	-28	392	-7.13%
2023/04/24	20	9.21	15	9.28	9.18	5	390	1.28%
2023/04/21	7	9.35	58	9.28	9.28	-51	387	-13.15%
2023/04/20	132	9.27	33	9.20	9.25	99	381	25.94%	大買/
2023/04/19	11	9.22	79	9.31	9.16	-68	362	-18.78%
2023/04/18	20	9.45	83	9.42	9.35	-63	346	-18.19%
2023/04/17	30	9.27	16	9.33	9.33	14	311	4.49%
2023/04/14	81	9.07	31	9.06	9.09	50	268	18.61%
2023/04/13	4	8.98	0	0.00	9.00	4	258	1.55%
2023/04/12	9	9.09	0	0.00	9.02	9	255	3.52%
2023/04/11	4	9.05	22	9.08	9.03	-18	250	-7.19%
2023/04/10	11	9.04	2	9.10	9.10	9	248	3.62%
2023/04/07	0	0.00	11	9.13	9.10	-11	248	-4.43%
2023/04/06	0	0.00	61	9.23	9.11	-61	257	-23.70%
2023/03/31	45	9.29	25	9.27	9.17	20	253	7.87%
2023/03/30	0	0.00	2	8.96	8.96	-2	227	-0.88%
2023/03/29	1	8.98	4	9.02	9.02	-3	229	-1.31%
2023/03/28	0	0.00	14	9.00	8.97	-14	231	-6.06%
2023/03/27	64	9.00	3	9.00	9.00	61	233	26.09%
2023/03/24	0	0.00	2	9.05	9.05	-2	236	-0.85%
2023/03/23	5	9.00	0	0.00	8.97	5	246	2.03%
2023/03/21	0	0.00	2	9.04	9.04	-2	253	-0.79%
2023/03/20	0	0.00	6	9.01	9.02	-6	257	-2.33%
2023/03/17	11	8.90	7	9.00	8.99	4	260	1.53%
2023/03/16	0	0.00	25	8.97	8.90	-25	264	-9.44%
2023/03/15	0	0.00	4	9.03	9.02	-4	270	-1.48%
2023/03/14	4	9.09	43	9.07	9.02	-39	294	-13.26%
2023/03/13	0	0.00	53	9.16	9.12	-53	301	-17.56%
2023/03/10	3	9.13	67	9.12	9.18	-64	305	-20.98%
2023/03/09	1	9.14	14	9.16	9.14	-13	312	-4.16%
2023/03/08	8	9.14	4	9.14	9.14	4	325	1.23%
2023/03/07	19	9.14	0	0.00	9.13	19	352	5.39%
2023/03/06	92	9.19	18	9.15	9.15	74	359	20.59%
2023/03/03	2	9.08	4	9.09	9.09	-2	366	-0.55%
2023/03/02	0	0.00	9	9.08	9.08	-9	388	-2.32%
2023/03/01	15	9.03	5	9.12	9.12	10	456	2.19%
2023/02/24	18	9.10	2	9.13	9.13	16	496	3.22%
2023/02/23	43	9.13	0	0.00	9.08	43	504	8.53%
2023/02/22	12	9.04	13	9.09	9.05	-1	505	-0.20%
2023/02/21	30	9.06	16	9.10	9.05	14	508	2.75%
2023/02/20	12	9.05	7	9.04	9.04	5	521	0.96%
2023/02/17	71	8.96	4	9.02	9.00	67	530	12.63%
2023/02/16	0	9.03	9.5	9.01	9.00	-9.5	533	-1.78%
2023/02/15	0	9.40	1	9.04	9.04	-1	534	-0.19%
2023/02/14	4	9.00	10	8.99	8.98	-6	538	-1.12%
2023/02/13	7	8.95	21	8.96	8.93	-14	548	-2.55%
2023/02/10	0	9.50	27	9.03	9.01	-27	548	-4.92%
2023/02/08	3	9.08	2	9.09	9.08	1	582	0.17%
2023/02/07	10	9.10	7	9.09	9.09	3	651	0.46%
2023/02/06	7	9.16	9	9.11	9.06	-2	660	-0.30%
2023/02/03	45	9.11	10	9.10	9.12	35	660	5.30%
2023/02/02	9	9.03	5	9.07	9.08	4	656	0.61%
2023/02/01	9	9.03	1	9.03	9.04	8	657	1.22%
2023/01/31	17	9.01	6	9.02	9.04	11	658	1.67%
2023/01/30	24	9.01	4	9.00	8.99	20	658	3.04%
2023/01/17	0	0.00	9	8.96	9.00	-9	658	-1.37%
2023/01/16	0	0.00	33	8.98	8.93	-33	725	-4.55%
2023/01/13	0	0.00	1	8.99	8.95	-1	776	-0.13%
2023/01/12	0	0.00	69	9.01	9.03	-69	779	-8.85%
2023/01/11	13	9.03	4	9.06	9.03	9	779	1.15%
2023/01/10	14	9.04	6	9.06	9.09	8	779	1.03%
2023/01/09	3	8.98	2	8.98	8.99	1	778	0.13%
2023/01/06	26	8.89	0	0.00	8.89	26	781	3.33%
2023/01/05	58	8.89	30	8.90	8.88	28	782	3.58%
2023/01/04	0	0.00	6	8.86	8.86	-6	782	-0.77%
2023/01/03	3	8.87	40	8.91	8.85	-37	784	-4.72%
2022/12/30	3	9.09	21.5	8.99	8.95	-18.5	797	-2.32%
2022/12/29	0	0.00	18	9.04	9.01	-18	804	-2.24%
2022/12/28	12	9.11	0	0.00	9.06	12	816	1.47%
2022/12/27	14	9.17	11	9.21	9.14	3	816	0.37%
2022/12/26	25	9.16	11	9.20	9.18	14	829	1.69%
2022/12/23	4	9.03	14	9.07	9.13	-10	821	-1.22%
2022/12/22	26	9.09	87	9.08	9.10	-61	823	-7.41%
2022/12/21	5	9.05	2	9.10	9.09	3	823	0.36%
2022/12/20	2	9.01	5	9.09	8.99	-3	823	-0.36%
2022/12/19	0	0.00	67	9.24	9.15	-67	823	-8.14%
2022/12/16	4	9.36	70	9.35	9.28	-66	831	-7.94%
2022/12/15	16	9.41	37	9.46	9.52	-21	843	-2.49%
2022/12/14	132	9.29	2	9.32	9.35	130	837	15.52%	大買/鉅額交易
2022/12/13	41	9.26	22	9.23	9.25	19	842	2.26%
2022/12/12	26	9.14	14	9.18	9.18	12	863	1.39%
2022/12/09	7	9.23	16	9.26	9.22	-9	876	-1.03%
2022/12/08	75	9.25	23	9.32	9.25	52	880	5.91%
2022/12/07	71	9.47	210	9.46	9.32	-139	878	-15.81%	大賣/鉅額交易
2022/12/06	193	9.61	231	9.55	9.47	-38	875	-4.34%	大買/大賣/
2022/12/05	110	9.70	68.1	9.65	9.58	41.9	851	4.92%	大買/
2022/12/02	26	9.74	22	9.75	9.67	4	843	0.47%
2022/12/01	17	9.76	96	9.86	9.73	-79	839	-9.41%
2022/11/30	165	9.87	89	9.87	9.86	76	832	9.13%	大買/
2022/11/29	65	9.93	119	9.97	9.73	-54	823	-6.56%	大賣/
2022/11/28	65	9.73	29	9.72	9.73	36	796	4.52%
2022/11/25	117	9.96	115	9.88	9.78	2	789	0.25%	大買/大賣/
2022/11/24	39.6	9.90	173	9.90	9.72	-133.4	774	-17.23%	大賣/鉅額交易
2022/11/23	338	9.96	225	10.00	9.96	113	754	14.98%	大買/大賣/鉅額交易
2022/11/22	10	9.58	62.2	9.68	9.47	-52.2	691	-7.55%
2022/11/21	3	9.24	15.9	9.30	9.20	-12.9	650	-1.98%
2022/11/09	41	9.25	10	9.22	9.22	31	646	4.79%
2022/11/08	9	9.24	29	9.28	9.24	-20	650	-3.07%
2022/11/07	14	9.38	30	9.38	9.26	-16	653	-2.45%
2022/11/04	128	9.28	15	9.34	9.29	113	642	17.58%	大買/鉅額交易
2022/11/03	11	9.01	18	9.07	9.07	-7	633	-1.11%
2022/11/02	5	9.24	9	9.21	9.21	-4	629	-0.64%
2022/11/01	29	9.27	9	9.27	9.24	20	631	3.16%
2022/10/31	62	9.20	53	9.39	9.21	9	630	1.43%
2022/10/27	0	0.00	19	9.05	9.08	-19	624	-3.04%
2022/10/26	54	9.03	52	9.12	9.05	2	623	0.32%
2022/10/25	102	8.87	86	8.92	8.94	16	593	2.69%	大買/
2022/10/24	91	8.61	61	8.69	8.72	30	527	5.69%
2022/10/21	31	8.41	43	8.43	8.38	-12	521	-2.30%
2022/10/20	2	8.37	14	8.41	8.37	-12	522	-2.29%
2022/10/19	38	8.50	10	8.51	8.48	28	527	5.31%
2022/10/18	21	8.39	2	8.32	8.40	19	526	3.61%
2022/10/17	8	8.19	14	8.17	8.21	-6	527	-1.14%
2022/10/14	15	8.25	0	0.00	8.28	15	539	2.78%
2022/10/13	48	8.14	29	8.24	8.13	19	548	3.46%
2022/10/12	3	8.25	65	8.26	8.29	-62	489	-12.66%
2022/10/11	1	8.36	19	8.28	8.29	-18	460	-3.91%
2022/10/07	2	8.50	32	8.52	8.50	-30	483	-6.20%
2022/10/06	2	8.52	1	8.54	8.52	1	493	0.20%
2022/10/05	16	8.51	20	8.51	8.47	-4	501	-0.80%
2022/10/04	20	8.45	17	8.42	8.45	3	512	0.59%
2022/10/03	0	0.00	10	8.42	8.42	-10	513	-1.95%
2022/09/30	27	8.41	12	8.42	8.43	15	521	2.87%
2022/09/29	61	8.41	0	0.00	8.42	61	522	11.67%
2022/09/28	18	8.27	189	8.35	8.27	-171	526	-32.48%	大賣/鉅額交易
2022/09/27	119	8.40	70	8.38	8.47	49	518	9.45%	大買/
2022/09/26	135	8.39	115	8.62	8.31	20	521	3.83%	大買/大賣/
2022/09/23	22	8.89	5	8.94	8.83	17	520	3.27%
2022/09/22	18	8.77	80	8.92	8.86	-62	525	-11.80%
2022/09/21	5	9.00	2	9.00	8.96	3	516	0.58%
2022/09/20	10	9.10	26	9.05	9.01	-16	517	-3.09%
2022/09/19	5	8.99	38	9.01	9.02	-33	522	-6.32%
2022/09/16	0	0.00	7	9.00	8.99	-7	522	-1.34%
2022/09/15	13	8.99	13	9.04	9.01	0	529	0.00%
2022/09/14	12	8.80	28	9.01	8.99	-16	529	-3.02%
2022/09/13	112	8.92	45	9.00	8.97	67	524	12.76%	大買/
2022/09/12	15	8.76	3	8.66	8.73	12	523	2.29%
2022/09/08	56	8.60	4	8.64	8.66	52	524	9.92%
2022/09/07	117	8.61	99	8.73	8.60	18	519	3.46%	大買/
2022/09/06	33	8.98	64	9.08	8.95	-31	499	-6.21%
2022/09/05	55	9.25	6	9.26	9.25	49	489	10.02%
2022/09/02	9	9.31	1	9.37	9.25	8	486	1.64%
2022/09/01	2	9.35	33	9.38	9.37	-31	487	-6.37%
2022/08/31	0	0.00	1	9.42	9.42	-1	487	-0.21%
2022/08/30	7	9.37	8	9.39	9.39	-1	492	-0.20%
2022/08/29	10	9.39	13	9.38	9.38	-3	491	-0.61%
2022/08/26	0	0.00	24	9.50	9.55	-24	489	-4.91%
2022/08/25	19	9.62	14	9.54	9.52	5	499	1.00%
2022/08/24	12	9.55	1	9.53	9.55	11	498	2.21%
2022/08/23	17	9.47	27	9.52	9.56	-10	496	-2.01%
2022/08/22	19	9.59	5	9.55	9.52	14	496	2.82%
2022/08/19	12	9.50	10	9.51	9.57	2	492	0.41%
2022/08/18	0	0.00	16	9.47	9.51	-16	490	-3.26%
2022/08/17	0	0.00	2	9.54	9.54	-2	488	-0.41%
2022/08/16	27	9.58	18	9.59	9.55	9	486	1.85%
2022/08/15	2	9.58	4	9.57	9.57	-2	483	-0.41%
2022/08/12	20	9.35	5	9.52	9.52	15	473	3.17%
2022/08/11	8	9.36	12	9.34	9.37	-4	468	-0.85%
2022/08/10	20	9.29	4	9.27	9.32	16	471	3.39%
2022/08/09	1	9.25	11	9.26	9.25	-10	474	-2.11%
2022/08/08	20	9.31	29	9.28	9.26	-9	479	-1.88%
2022/08/05	7	9.43	9	9.44	9.43	-2	481	-0.41%
2022/08/04	18	9.28	36	9.42	9.35	-18	490	-3.67%
2022/08/03	16	9.50	6	9.52	9.51	10	492	2.03%
2022/08/02	9	9.52	28	9.51	9.52	-19	501	-3.79%
2022/08/01	11	9.55	3	9.56	9.58	8	514	1.55%
2022/07/28	0	0.00	44	9.53	9.52	-44	522	-8.44%
2022/07/27	23	9.57	14	9.57	9.53	9	524	1.72%
2022/07/26	38	9.50	39	9.51	9.57	-1	530	-0.19%
2022/07/25	28	9.54	1	9.55	9.54	27	535	5.05%
2022/07/22	7	9.53	20	9.57	9.54	-13	541	-2.40%
2022/07/21	66	9.45	61	9.46	9.48	5	554	0.90%
2022/07/20	11	9.66	22	9.72	9.59	-11	551	-1.99%
2022/07/19	7	9.68	25	9.77	9.66	-18	565	-3.19%
2022/07/18	43	9.77	44	9.77	9.74	-1	581	-0.17%
2022/07/15	51	10.74	10	10.85	10.95	41	596	6.88%
2022/07/14	114	10.53	9	10.46	10.55	105	582	18.03%	大買/鉅額交易
2022/07/13	30	10.45	10	10.50	10.50	20	576	3.47%
2022/07/12	8	10.25	109	10.38	10.40	-101	579	-17.44%	大賣/鉅額交易
2022/07/11	4	10.55	33	10.55	10.55	-29	576	-5.03%
2022/07/08	95	10.53	32	10.56	10.55	63	597	10.55%
2022/07/07	72	10.60	42	10.52	10.65	30	606	4.94%
2022/07/06	30	10.51	56	10.61	10.55	-26	629	-4.13%
2022/07/05	26	10.70	72	10.60	10.65	-46	646	-7.12%
2022/07/04	79	10.75	50	10.85	10.60	29	655	4.42%
2022/07/01	21	11.05	47	11.00	11.00	-26	668	-3.89%
2022/06/30	43	11.00	76	11.00	11.00	-33	681	-4.84%
2022/06/29	8	11.05	5	11.10	11.05	3	708	0.42%
2022/06/28	4	11.10	16	11.15	11.10	-12	749	-1.60%
2022/06/27	16	11.19	12	11.25	11.20	4	964	0.41%
2022/06/24	5	11.06	18	11.10	11.05	-13	1,328	-0.98%
2022/06/23	60	11.10	3	11.10	11.05	57	1,334	4.27%
2022/06/22	12	10.93	7	11.06	10.95	5	1,340	0.37%
2022/06/21	86	11.03	1	11.20	11.20	85	1,361	6.24%
2022/06/20	25	10.86	146	11.04	10.75	-121	1,367	-8.85%	大賣/鉅額交易
2022/06/17	10	11.30	9	11.25	11.20	1	1,364	0.07%
2022/06/16	0	0.00	40	11.49	11.30	-40	1,368	-2.92%
2022/06/15	37	11.43	13	11.35	11.45	24	1,378	1.74%
2022/06/14	35	11.21	84	11.22	11.25	-49	1,397	-3.51%
2022/06/13	4	11.35	7	11.31	11.30	-3	1,406	-0.21%
2022/06/10	0	0.00	5	11.52	11.50	-5	1,420	-0.35%
2022/06/09	0	0.00	10	11.63	11.60	-10	1,465	-0.68%
2022/06/08	18	11.55	4	11.60	11.60	14	1,467	0.95%
2022/06/07	0	0.00	4	11.41	11.40	-4	1,468	-0.27%
2022/06/06	4	11.35	2	11.35	11.35	2	1,473	0.14%
2022/06/02	38	11.40	18	11.30	11.30	20	1,491	1.34%
2022/06/01	18	11.59	8	11.50	11.50	10	1,491	0.67%
2022/05/31	0	0.00	4	11.60	11.60	-4	1,488	-0.27%
2022/05/30	28	11.50	8	11.51	11.50	20	1,490	1.34%
2022/05/27	18	11.40	2	11.40	11.40	16	1,490	1.07%
2022/05/26	12	11.36	1	11.35	11.35	11	1,494	0.74%
2022/05/25	6	11.32	0	0.00	11.35	6	1,496	0.40%
2022/05/24	3	11.37	2	11.35	11.40	1	1,509	0.07%
2022/05/23	8	11.36	15	11.40	11.35	-7	1,512	-0.46%
2022/05/20	0	0.00	9	11.25	11.20	-9	1,519	-0.59%
2022/05/19	7	11.15	8	11.15	11.20	-1	1,526	-0.07%
2022/05/18	111	11.34	6	11.37	11.40	105	1,530	6.86%	大買/鉅額交易
2022/05/17	28	11.10	1	11.15	11.15	27	1,534	1.76%
2022/05/16	10	11.02	0	0.00	11.00	10	1,531	0.65%
2022/05/13	38	11.03	0	0.00	11.05	38	1,531	2.48%
2022/05/12	43	11.04	62	11.04	10.95	-19	1,535	-1.24%
2022/05/11	10	11.05	8	11.11	11.05	2	1,530	0.13%
2022/05/10	15	11.11	1	11.15	11.30	14	1,527	0.92%
2022/05/09	22	11.30	230	11.54	11.30	-208	1,524	-13.64%	大賣/鉅額交易
2022/05/06	73	11.70	9	11.71	11.70	64	1,514	4.22%
2022/05/05	60	11.88	0	0.00	11.85	60	1,517	3.95%
2022/05/04	26	11.75	15	11.75	11.75	11	1,517	0.72%
2022/05/03	7	11.70	72	11.72	11.70	-65	1,523	-4.27%
2022/04/29	35	11.87	29	11.80	11.75	6	1,523	0.39%
2022/04/28	45	11.80	15	11.79	11.75	30	1,525	1.97%
2022/04/27	71	11.74	67	11.75	11.85	4	1,522	0.26%
2022/04/26	14	12.00	11	12.00	12.00	3	1,510	0.20%
2022/04/25	30	11.95	121	11.95	11.95	-91	1,508	-6.03%	大賣/
2022/04/22	0	0.00	56	12.26	12.35	-56	1,493	-3.75%
2022/04/21	126	12.39	28	12.39	12.40	98	1,485	6.60%	大買/
2022/04/20	12	12.14	1	12.20	12.20	11	1,452	0.76%
2022/04/19	16	12.13	2	12.20	12.10	14	1,449	0.97%
2022/04/18	14	12.05	82	12.19	12.05	-68	1,457	-4.66%
2022/04/15	0	0.00	15	12.14	12.20	-15	1,453	-1.03%
2022/04/14	3	12.28	0	0.00	12.15	3	1,460	0.21%
2022/04/13	1	12.35	6	12.35	12.35	-5	1,443	-0.35%
2022/04/12	96	12.26	47	12.20	12.30	49	1,454	3.37%
2022/04/11	37	12.13	15	12.01	12.00	22	1,455	1.51%
2022/04/08	26	12.23	0	0.00	12.25	26	1,446	1.80%
2022/04/07	37	12.10	20	12.45	12.10	17	1,452	1.17%
2022/04/06	36	12.58	31	12.58	12.55	5	1,485	0.34%
2022/04/01	94	12.42	74	12.47	12.40	20	1,472	1.36%
2022/03/31	142	12.66	124	12.72	12.65	18	1,465	1.23%	大買/大賣/
2022/03/30	80	12.82	153	12.81	12.85	-73	1,453	-5.02%	大賣/
2022/03/29	73	12.80	181	12.60	12.85	-108	1,302	-8.29%	大賣/鉅額交易
2022/03/28	16	11.61	10	11.50	11.70	6	1,236	0.49%
2022/03/25	66	11.90	107	11.94	11.70	-41	1,235	-3.32%	大賣/
2022/03/24	31	12.10	23	12.10	12.10	8	1,240	0.64%
2022/03/23	4	12.05	14	11.95	11.95	-10	1,229	-0.81%
2022/03/22	53	11.95	54	11.94	11.85	-1	1,240	-0.08%
2022/03/21	0	0.00	5	11.85	11.85	-5	1,251	-0.40%
2022/03/18	88	11.75	19	11.75	11.75	69	1,268	5.44%
2022/03/17	75	11.53	18	11.58	11.60	57	1,292	4.41%
2022/03/16	105	11.56	68	11.52	11.40	37	1,284	2.88%	大買/
2022/03/15	71	11.45	100	11.40	11.45	-29	1,299	-2.23%
2022/03/14	26	11.42	6	11.45	11.40	20	1,313	1.52%
2022/03/11	5	11.04	29	11.05	11.05	-24	1,286	-1.87%
2022/03/10	45	11.02	13	11.02	11.00	32	1,321	2.42%
2022/03/09	48	10.83	11	10.81	10.80	37	1,326	2.79%
2022/03/08	99	10.82	96	10.90	10.70	3	1,327	0.23%
2022/03/07	17	10.80	130	10.94	10.80	-113	1,313	-8.60%	大賣/鉅額交易
2022/03/04	0	0.00	32	11.03	11.00	-32	1,307	-2.45%
2022/03/03	0	0.00	37	11.21	11.10	-37	1,312	-2.82%
2022/03/02	54	11.15	5	11.16	11.15	49	1,323	3.70%
2022/03/01	59	11.22	18	11.16	11.15	41	1,335	3.07%
2022/02/25	81	11.03	36	11.03	11.05	45	1,337	3.36%
2022/02/24	28	10.91	165	11.10	10.90	-137	1,349	-10.15%	大賣/鉅額交易
2022/02/23	75	11.32	2	11.25	11.30	73	1,357	5.38%
2022/02/22	3	11.30	89	11.25	11.15	-86	1,375	-6.25%
2022/02/21	60	11.23	37	11.39	11.45	23	1,427	1.61%
2022/02/18	65	11.29	5	11.29	11.30	60	1,459	4.11%
2022/02/17	59	11.36	52	11.40	11.35	7	1,515	0.46%
2022/02/16	2	11.20	23	11.36	11.20	-21	1,531	-1.37%
2022/02/15	0	0.00	55	11.24	11.30	-55	1,568	-3.51%
2022/02/14	21	11.05	11	11.10	11.00	10	1,583	0.63%
2022/02/11	37	11.45	55	11.43	11.35	-18	1,653	-1.09%
2022/02/10	10	11.57	5	11.59	11.55	5	1,656	0.30%
2022/02/09	41	11.56	26	11.62	11.60	15	1,670	0.90%
2022/02/08	2	11.30	15	11.47	11.60	-13	1,669	-0.78%
2022/02/07	65	11.15	15	11.07	11.30	50	1,686	2.97%
2022/01/26	49	10.76	10	10.74	10.85	39	1,700	2.29%
2022/01/25	19	10.78	25	10.82	10.75	-6	1,699	-0.35%
2022/01/24	45	11.00	66	10.97	11.00	-21	1,706	-1.23%
2022/01/21	14	11.20	153	11.33	11.20	-139	1,699	-8.18%	大賣/鉅額交易
2022/01/20	48	11.53	61	11.45	11.55	-13	1,694	-0.77%
2022/01/19	4	11.50	61	11.51	11.50	-57	1,693	-3.37%
2022/01/18	30	11.48	43	11.52	11.55	-13	1,693	-0.77%
2022/01/17	146	11.40	20	11.40	11.45	126	1,689	7.46%	大買/鉅額交易
2022/01/14	44	11.34	89	11.50	11.30	-45	1,685	-2.67%
2022/01/13	37	11.73	7	11.71	11.65	30	1,681	1.78%
2022/01/12	28	11.67	4	11.75	11.65	24	1,683	1.43%
2022/01/11	25	11.71	74	11.70	11.65	-49	1,680	-2.92%
2022/01/10	23	11.78	83	11.76	11.70	-60	1,671	-3.59%
2022/01/07	15	11.79	86	11.96	11.80	-71	1,670	-4.25%
2022/01/06	43	11.97	0	0.00	12.00	43	1,664	2.58%
2022/01/05	86	12.07	90	12.26	12.00	-4	1,665	-0.24%
2022/01/04	17	12.25	99	12.42	12.25	-82	1,661	-4.94%
2022/01/03	0	0.00	41	12.59	12.45	-41	1,644	-2.49%
2021/12/30	11	12.66	43	12.68	12.60	-32	1,649	-1.94%
2021/12/29	206	12.82	90	12.78	12.80	116	1,651	7.03%	大買/鉅額交易
2021/12/28	3	12.65	13	12.55	12.45	-10	1,604	-0.62%
2021/12/27	81	12.68	115	12.64	12.55	-34	1,639	-2.07%	大賣/
2021/12/24	222	12.48	27	12.50	12.50	195	1,633	11.94%	大買/鉅額交易
2021/12/23	209	12.46	226	12.52	12.40	-17	1,623	-1.05%	大買/大賣/
2021/12/22	448	13.24	586	12.89	12.60	-138	1,576	-8.75%	大買/大賣/鉅額交易
2021/12/21	8	12.35	19	12.23	12.20	-11	1,297	-0.85%
2021/12/20	107	12.27	22	12.20	12.20	85	1,317	6.45%	大買/
2021/12/17	27	12.14	118	12.25	12.10	-91	1,324	-6.87%	大賣/
2021/12/16	55	12.50	16	12.43	12.30	39	1,342	2.90%
2021/12/15	21	12.43	7	12.17	12.45	14	1,332	1.05%
2021/12/14	47	12.06	127	12.22	12.05	-80	1,314	-6.09%	大賣/
2021/12/13	162	12.21	132	12.24	12.35	30	1,297	2.31%	大買/大賣/
2021/12/10	0	0.00	41	12.05	12.10	-41	1,269	-3.23%
2021/12/09	121	12.02	94	12.16	12.10	27	1,269	2.13%	大買/
2021/12/08	99	12.16	116	12.07	12.00	-17	1,254	-1.36%	大賣/
2021/12/07	56	12.00	119	11.94	12.00	-63	1,226	-5.13%	大賣/
2021/12/06	275	11.90	58	11.91	11.90	217	1,214	17.87%	大買/鉅額交易
2021/12/03	26	11.43	28	11.43	11.45	-2	1,183	-0.17%
2021/12/02	16	11.25	158	11.29	11.25	-142	1,183	-12.00%	大賣/鉅額交易
2021/12/01	28	11.27	18	11.33	11.40	10	1,189	0.84%
2021/11/30	136	11.47	4	11.35	11.35	132	1,201	10.99%	大買/鉅額交易
2021/11/29	90	11.19	139	11.16	11.20	-49	1,210	-4.05%	大賣/
2021/11/26	44	11.65	97	11.58	11.45	-53	1,219	-4.35%
2021/11/25	25	11.70	7	11.80	11.70	18	1,231	1.46%
2021/11/24	36	11.71	26	11.73	11.70	10	1,282	0.78%
2021/11/23	11	11.65	108	11.85	11.65	-97	2,138	-4.54%	大賣/
2021/11/22	126	11.97	30	11.91	12.05	96	2,130	4.51%	大買/
2021/11/19	61	11.87	83	11.99	11.80	-22	2,119	-1.04%
2021/11/18	95	12.14	217	12.06	11.95	-122	2,127	-5.73%	大賣/鉅額交易
2021/11/17	166	11.73	163	11.78	11.90	3	2,088	0.14%	大買/大賣/
2021/11/16	216	11.79	38	11.79	11.80	178	2,054	8.66%	大買/鉅額交易
2021/11/15	248	11.48	64	11.55	11.45	184	2,004	9.18%	大買/鉅額交易
2021/11/12	67	11.55	192	11.51	11.50	-125	2,012	-6.21%	大賣/鉅額交易
2021/11/11	146	11.80	67	11.81	11.85	79	1,983	3.98%	大買/
2021/11/10	154	11.83	476	11.78	11.70	-322	1,984	-16.23%	大買/大賣/鉅額交易
2021/11/09	12	11.50	43	11.52	11.40	-31	1,922	-1.61%
2021/11/08	17	11.48	2	11.70	11.60	15	1,931	0.78%
2021/11/05	9	11.30	20	11.38	11.35	-11	1,932	-0.57%
2021/11/04	41	11.30	41	11.39	11.30	0	1,938	0.00%
2021/11/03	141	11.28	26	11.45	11.45	115	1,925	5.97%	大買/鉅額交易
2021/11/02	0	0.00	22	11.13	11.05	-22	1,911	-1.15%
2021/11/01	286	11.00	67	11.10	11.10	219	1,914	11.44%	大買/鉅額交易
2021/10/29	8	10.75	0	0.00	10.75	8	1,903	0.42%
2021/10/28	28	10.77	10	10.79	10.75	18	1,921	0.94%
2021/10/27	4	10.80	39	10.75	10.80	-35	1,927	-1.82%
2021/10/26	32	10.77	10	10.79	10.80	22	1,937	1.14%
2021/10/25	22	10.75	3	10.80	10.75	19	1,947	0.98%
2021/10/22	6	10.70	56	10.82	10.70	-50	1,981	-2.52%
2021/10/21	45	10.90	24	10.95	10.95	21	2,023	1.04%
2021/10/20	0	0.00	68	10.76	10.85	-68	2,061	-3.30%
2021/10/19	87	10.76	0	0.00	10.80	87	2,083	4.18%
2021/10/18	14	10.62	43	10.64	10.60	-29	2,108	-1.38%
2021/10/15	18	10.72	29	10.75	10.60	-11	2,169	-0.51%
2021/10/14	106	10.69	37	10.69	10.65	69	2,206	3.13%	大買/
2021/10/13	47	10.79	30	10.81	10.65	17	2,246	0.76%
2021/10/12	31	10.91	272	10.91	10.85	-241	2,350	-10.25%	大賣/鉅額交易
2021/10/08	0	0.00	23	11.24	11.10	-23	2,369	-0.97%
2021/10/07	206	11.20	39	11.26	11.25	167	2,510	6.65%	大買/鉅額交易
2021/10/06	45	10.99	144	10.99	10.95	-99	2,563	-3.86%	大賣/
2021/10/05	142	11.09	40	11.12	11.20	102	2,606	3.91%	大買/鉅額交易
2021/10/04	204	11.51	263	11.49	11.10	-59	2,665	-2.21%	大買/大賣/
2021/10/01	41	11.30	103	11.28	11.20	-62	3,028	-2.05%	大賣/
2021/09/30	76	11.68	3	11.62	11.70	73	3,629	2.01%
2021/09/29	57	11.69	41	11.74	11.55	16	3,815	0.42%
2021/09/28	58	11.97	90	11.86	11.80	-32	3,842	-0.83%
2021/09/27	150	11.87	79	11.96	12.00	71	3,906	1.82%	大買/
2021/09/24	28	11.30	167	11.50	11.80	-139	4,368	-3.18%	大賣/鉅額交易
2021/09/23	259	11.30	38	11.41	11.35	221	4,535	4.87%	大買/鉅額交易
2021/09/22	37	10.95	7	11.00	11.00	30	4,541	0.66%
2021/09/17	11	11.10	23	11.15	11.10	-12	4,557	-0.26%
2021/09/16	45	11.09	30	11.06	11.10	15	4,590	0.33%
2021/09/15	26	11.10	62	11.07	11.15	-36	4,616	-0.78%
2021/09/14	147	11.11	15	11.06	11.10	132	4,656	2.83%	大買/鉅額交易
2021/09/13	53	10.84	7	10.95	10.95	46	4,693	0.98%
2021/09/10	4	10.95	0	0.00	10.95	4	4,729	0.08%
2021/09/09	0	0.00	9	10.95	11.05	-9	4,799	-0.19%
2021/09/08	26	11.10	11	11.02	10.95	15	4,817	0.31%
2021/09/07	9	10.95	25	11.05	11.05	-16	4,861	-0.33%
2021/09/06	0	0.00	66	11.13	11.15	-66	4,902	-1.35%
2021/09/03	109	11.16	6	11.15	11.15	103	4,968	2.07%	大買/鉅額交易
2021/09/02	11	11.10	23	11.10	11.10	-12	5,065	-0.24%
2021/09/01	45	11.24	1	11.35	11.25	44	5,374	0.82%
2021/08/31	67	11.16	0	0.00	11.30	67	5,435	1.23%
2021/08/30	144	11.44	114	11.49	11.45	30	5,787	0.52%	大買/大賣/
2021/08/27	236	12.55	1,387	12.46	11.95	-1,151	6,333	-18.17%	大買/大賣/鉅額交易
2021/08/26	34	12.00	39	12.18	12.15	-5	5,573	-0.09%
2021/08/25	1	11.90	24	12.08	12.15	-23	5,650	-0.41%
2021/08/24	240	11.91	22	12.05	12.10	218	5,682	3.84%	大買/鉅額交易
2021/08/23	222	11.42	8	11.75	11.80	214	5,772	3.71%	大買/鉅額交易
2021/08/20	3	11.05	5	10.95	10.95	-2	5,873	-0.03%
2021/08/19	7	11.40	7	11.05	11.05	0	5,914	0.00%
2021/08/18	103	11.42	75	11.32	11.60	28	5,959	0.47%	大買/
2021/08/17	22	11.37	27	11.30	11.30	-5	5,982	-0.08%
2021/08/16	73	11.03	31	11.23	11.30	42	6,035	0.70%
2021/08/13	10	11.52	35	11.33	11.30	-25	6,070	-0.41%
2021/08/12	234	11.57	15	11.64	11.60	219	6,099	3.59%	大買/鉅額交易
2021/08/11	5	11.77	11	11.55	11.55	-6	6,192	-0.10%
2021/08/10	0	0.00	160	11.95	11.90	-160	6,283	-2.55%	大賣/鉅額交易
2021/08/09	6	12.10	6	12.05	12.05	0	6,383	0.00%
2021/08/06	0	0.00	6	12.05	12.05	-6	6,592	-0.09%
2021/08/05	5	12.20	21	12.29	12.20	-16	6,641	-0.24%
2021/08/04	0	0.00	5	12.25	12.25	-5	6,748	-0.07%
2021/08/03	74	12.35	2	12.23	12.25	72	6,982	1.03%
2021/08/02	61	12.11	6	12.15	12.15	55	7,227	0.76%
2021/07/30	1	11.95	8	11.95	11.95	-7	7,477	-0.09%
2021/07/29	7	12.25	74	12.14	12.25	-67	7,905	-0.85%
2021/07/28	16	12.02	270	12.03	12.00	-254	8,007	-3.17%	大賣/鉅額交易
2021/07/27	460	12.39	195	12.52	12.45	265	8,173	3.24%	大買/大賣/鉅額交易
2021/07/26	38	12.27	16	12.15	12.30	22	8,386	0.26%
2021/07/23	179	12.15	16	12.25	12.10	163	8,881	1.84%	大買/鉅額交易
2021/07/22	56	12.09	35	12.09	11.85	21	9,104	0.23%
2021/07/21	47	12.12	86	12.33	12.10	-39	9,406	-0.41%
2021/07/20	69	12.49	265	12.53	12.35	-196	9,619	-2.04%	大賣/鉅額交易
2021/07/19	41	12.81	89	12.82	12.80	-48	9,682	-0.50%
2021/07/16	366	13.07	446	13.00	12.70	-80	9,896	-0.81%	大買/大賣/
2021/07/15	179	12.78	154	12.78	12.95	25	10,009	0.25%	大買/大賣/
2021/07/14	430	12.80	76	12.83	12.70	354	10,095	3.51%	大買/鉅額交易
2021/07/13	48	12.48	258	12.66	12.45	-210	10,205	-2.06%	大賣/鉅額交易
2021/07/12	200	12.77	43	12.81	12.70	157	10,310	1.52%	大買/鉅額交易
2021/07/09	83	12.61	67	12.75	12.60	16	10,374	0.15%
2021/07/08	788	13.14	367.2	13.49	12.80	420.8	10,511	4.00%	大買/大賣/鉅額交易
2021/07/07	456.2	13.50	401	13.56	13.15	55.2	10,173	0.54%	大買/大賣/
2021/07/06	30	12.74	53	12.93	13.50	-23	9,650	-0.24%
2021/07/05	125	12.35	140	12.43	12.30	-15	9,572	-0.16%	大買/大賣/
2021/07/02	93	12.48	41	12.58	12.30	52	9,609	0.54%
2021/07/01	811	13.53	1,387	13.53	12.65	-576	9,824	-5.86%	大買/大賣/鉅額交易
2021/06/30	90	13.05	29	12.98	13.25	61	9,575	0.64%
2021/06/29	50	12.21	130	12.12	12.05	-80	9,503	-0.84%	大賣/
2021/06/28	16	12.26	5	12.40	12.30	11	9,580	0.11%
2021/06/25	22	12.42	130	12.42	12.25	-108	9,556	-1.13%	大賣/鉅額交易
2021/06/24	0	0.00	110	12.59	12.55	-110	9,536	-1.15%	大賣/鉅額交易
2021/06/23	482	12.42	12	12.35	12.40	470	9,516	4.94%	大買/鉅額交易
2021/06/22	76	12.22	95	12.45	12.10	-19	9,473	-0.20%
2021/06/21	198	11.78	158	11.65	11.80	40	9,432	0.42%	大買/大賣/
2021/06/18	44	12.01	314	12.39	12.00	-270	9,422	-2.87%	大賣/鉅額交易
2021/06/17	361	12.25	27	12.23	12.35	334	9,407	3.55%	大買/鉅額交易
2021/06/16	147	12.34	51	12.30	12.10	96	9,396	1.02%	大買/
2021/06/15	68	12.55	48	12.59	12.50	20	9,353	0.21%
2021/06/11	195	12.71	185	12.79	12.60	10	9,312	0.11%	大買/大賣/
2021/06/10	87	13.05	243	13.23	12.90	-156	9,242	-1.69%	大賣/鉅額交易
2021/06/09	510	13.26	664	13.27	13.30	-154	9,136	-1.69%	大買/大賣/鉅額交易
2021/06/08	87	13.16	147	13.15	13.20	-60	8,824	-0.68%	大賣/
2021/06/07	811	13.70	1,657	13.74	13.25	-846	8,759	-9.66%	大買/大賣/鉅額交易
2021/06/04	404	14.16	563	14.13	14.30	-159	8,408	-1.89%	大買/大賣/鉅額交易
2021/06/03	192	12.60	119	12.56	13.00	73	7,810	0.93%	大買/大賣/
2021/06/02	217	11.99	512	12.05	11.85	-295	7,732	-3.82%	大買/大賣/鉅額交易
2021/06/01	370	11.77	87	11.70	11.80	283	7,657	3.70%	大買/鉅額交易
2021/05/31	60	11.76	530	11.91	11.65	-470	7,623	-6.17%	大賣/鉅額交易
2021/05/28	429	11.83	312	11.61	11.65	117	7,528	1.55%	大買/大賣/鉅額交易
2021/05/27	92	11.36	788	11.30	11.10	-696	7,417	-9.38%	大賣/鉅額交易
2021/05/26	639	11.37	55	11.35	11.50	584	7,385	7.91%	大買/鉅額交易
2021/05/25	81	11.29	382	11.25	11.00	-301	7,364	-4.09%	大賣/鉅額交易
2021/05/24	176	11.35	308	11.30	11.15	-132	7,351	-1.80%	大買/大賣/鉅額交易
2021/05/21	508	11.14	185	11.04	11.40	323	7,335	4.40%	大買/大賣/鉅額交易
2021/05/20	356	10.94	363	10.82	10.70	-7	7,299	-0.10%	大買/大賣/
2021/05/19	668	11.18	537	10.95	11.20	131	7,282	1.80%	大買/大賣/鉅額交易
2021/05/18	972	10.50	474	10.22	10.75	498	7,218	6.90%	大買/大賣/鉅額交易
2021/05/17	606	10.10	330	10.05	9.81	276	7,147	3.86%	大買/大賣/鉅額交易
2021/05/14	646	10.61	486	10.93	10.90	160	7,066	2.26%	大買/大賣/鉅額交易
2021/05/13	14	11.20	0	0.00	11.20	14	6,876	0.20%
2021/05/12	338	13.21	543	12.80	12.40	-205	6,842	-3.00%	大買/大賣/鉅額交易
2021/05/11	1,425	14.10	927	14.06	13.75	498	6,768	7.36%	大買/大賣/鉅額交易
2021/05/10	696	14.51	852	14.59	14.20	-156	6,635	-2.35%	大買/大賣/鉅額交易
2021/05/07	203	14.19	812	14.35	14.20	-609	6,444	-9.45%	大買/大賣/鉅額交易
2021/05/06	1,352	14.84	894	14.67	15.20	458	6,199	7.39%	大買/大賣/鉅額交易
2021/05/05	487	14.26	867	14.14	13.85	-380	5,795	-6.56%	大買/大賣/鉅額交易
2021/05/04	1,388	14.03	554	14.54	14.10	834	5,689	14.66%	大買/大賣/鉅額交易
2021/05/03	1,021	15.60	1,419	15.86	15.00	-398	5,504	-7.23%	大買/大賣/鉅額交易
2021/04/29	1,950	16.37	1,678.1	16.32	16.05	271.9	5,273	5.16%	大買/大賣/鉅額交易
2021/04/28	587	15.27	939	15.31	15.95	-352	4,741	-7.42%	大買/大賣/鉅額交易
2021/04/27	489	14.41	757	14.37	14.50	-268	4,516	-5.93%	大買/大賣/鉅額交易
2021/04/26	779	13.78	626	13.66	14.15	153	4,191	3.65%	大買/大賣/鉅額交易
2021/04/23	703	12.93	280	12.77	12.90	423	3,923	10.78%	大買/大賣/鉅額交易
2021/04/22	384	12.91	461	13.24	12.60	-77	3,832	-2.01%	大買/大賣/
2021/04/21	240	12.80	241	13.13	13.20	-1	3,577	-0.03%	大買/大賣/
2021/04/20	347	12.49	199	12.66	12.50	148	3,363	4.40%	大買/大賣/鉅額交易
2021/04/19	201	12.19	794	12.47	12.55	-593	3,251	-18.24%	大買/大賣/鉅額交易
2021/04/16	56	11.50	86	11.70	11.85	-30	3,017	-0.99%
2021/04/15	190	11.09	230	11.02	11.30	-40	2,859	-1.40%	大買/大賣/
2021/04/14	122	10.58	308	10.63	10.75	-186	2,747	-6.77%	大買/大賣/鉅額交易
2021/04/13	23	10.65	84	10.76	10.65	-61	2,605	-2.34%
2021/04/12	95	10.75	139	10.87	10.60	-44	2,573	-1.71%	大賣/
2021/04/09	93	10.95	58	10.83	11.20	35	2,548	1.37%
2021/04/08	157	10.79	36	10.87	10.90	121	2,448	4.94%	大買/鉅額交易
2021/04/07	487	11.10	390	11.25	11.05	97	2,437	3.98%	大買/大賣/
2021/04/06	151	10.74	98	10.91	10.95	53	2,211	2.40%	大買/
2021/04/01	32	9.92	53	9.90	9.96	-21	1,993	-1.05%
2021/03/31	196	8.90	227	8.92	9.06	-31	1,904	-1.63%	大買/大賣/
2021/03/29	93	8.22	32	8.28	8.20	61	1,842	3.31%
2021/03/26	27	8.33	10	8.37	8.29	17	1,859	0.91%
2021/03/25	23	8.35	24	8.40	8.40	-1	1,858	-0.05%
2021/03/24	66	8.34	21	8.44	8.40	45	1,872	2.40%
2021/03/23	35	8.44	93	8.43	8.28	-58	1,881	-3.08%
2021/03/22	138	8.45	128	8.47	8.57	10	1,884	0.53%	大買/大賣/
2021/03/19	32	8.19	22	8.14	8.22	10	1,835	0.54%
2021/03/18	16	8.14	0	0.00	8.15	16	1,832	0.87%
2021/03/17	5	8.10	24	8.14	8.13	-19	1,842	-1.03%
2021/03/16	24	8.11	59	8.13	8.13	-35	1,844	-1.90%
2021/03/15	44	8.11	22	8.11	8.12	22	1,891	1.16%
2021/03/12	28	8.14	76	8.14	8.14	-48	1,936	-2.48%
2021/03/11	30	8.18	21	8.18	8.17	9	2,044	0.44%
2021/03/10	119	8.15	62	8.26	8.26	57	2,042	2.79%	大買/
2021/03/09	102	8.02	86	8.03	8.06	16	2,049	0.78%	大買/
2021/03/08	96	8.04	79	8.04	8.00	17	2,058	0.83%
2021/03/05	38	8.09	76	8.09	8.04	-38	2,066	-1.84%
2021/03/04	95	8.13	82	8.11	8.15	13	2,149	0.60%
2021/03/03	180	8.15	113	8.10	8.15	67	2,167	3.09%	大買/大賣/
2021/03/02	67	8.11	71	8.12	8.05	-4	2,158	-0.19%
2021/02/26	143	8.15	50	8.13	8.17	93	2,158	4.31%	大買/
2021/02/25	156	8.13	44	8.23	8.12	112	2,154	5.20%	大買/鉅額交易
2021/02/24	69	8.25	54	8.23	8.13	15	2,191	0.68%
2021/02/23	223	8.32	87	8.22	8.14	136	2,183	6.23%	大買/鉅額交易
2021/02/22	35	8.42	37	8.44	8.38	-2	2,143	-0.09%
2021/02/19	79	8.43	177	8.49	8.40	-98	2,134	-4.59%	大賣/
2021/02/18	376	8.30	130	8.35	8.62	246	2,110	11.65%	大買/大賣/鉅額交易
2021/02/17	40	8.09	90	8.09	8.06	-50	2,067	-2.42%
2021/02/05	110	8.17	43	8.15	8.15	67	2,033	3.30%	大買/
2021/02/04	59	8.10	24	8.16	8.11	35	2,020	1.73%
2021/02/03	55	7.92	61	7.98	7.97	-6	2,022	-0.30%
2021/02/02	35	8.08	4	8.09	8.00	31	2,005	1.55%
2021/02/01	164	8.20	164	8.28	8.18	0	1,969	0.00%	大買/大賣/
2021/01/29	300	7.94	341	7.95	7.70	-41	1,863	-2.20%	大買/大賣/
2021/01/28	164	7.60	217	7.60	7.63	-53	1,797	-2.95%	大買/大賣/
2021/01/27	214	7.57	68	7.56	7.63	146	1,785	8.18%	大買/鉅額交易
2021/01/26	14	7.49	59	7.49	7.46	-45	1,753	-2.57%
2021/01/25	36	7.41	82	7.47	7.55	-46	1,755	-2.62%
2021/01/22	211	7.34	146	7.41	7.52	65	1,755	3.70%	大買/大賣/
2021/01/21	65	7.21	112	7.19	7.20	-47	1,873	-2.51%	大賣/
2021/01/20	35	7.06	123	7.15	7.10	-88	1,870	-4.70%	大賣/
2021/01/19	77	7.14	4	7.17	7.17	73	1,851	3.94%
2021/01/18	61	7.06	133	7.07	7.11	-72	1,871	-3.85%	大賣/
2021/01/15	16	7.15	239	7.12	7.18	-223	1,862	-11.97%	大賣/鉅額交易
2021/01/14	12	7.21	161	7.19	7.22	-149	1,853	-8.04%	大賣/鉅額交易
2021/01/13	31	7.21	56	7.20	7.21	-25	1,853	-1.35%
2021/01/12	132	7.08	171	7.15	7.05	-39	1,846	-2.11%	大買/大賣/
2021/01/11	93	7.34	148	7.35	7.27	-55	1,847	-2.98%	大賣/
2021/01/08	154	7.49	146	7.54	7.61	8	1,826	0.44%	大買/大賣/
2021/01/07	121	7.57	75	7.51	7.63	46	1,836	2.51%	大買/
2021/01/06	324	7.68	296	7.70	7.56	28	1,824	1.53%	大買/大賣/
2021/01/05	132	8.03	166	8.03	8.03	-34	1,766	-1.92%	大買/大賣/
2021/01/04	312	8.08	208	8.10	8.10	104	1,734	6.00%	大買/大賣/鉅額交易
2020/12/31	247	7.76	120	7.84	7.81	127	1,689	7.52%	大買/大賣/鉅額交易
2020/12/30	266	7.87	175	7.81	7.82	91	1,664	5.47%	大買/大賣/
2020/12/29	196	7.59	77	7.66	7.64	119	1,603	7.42%	大買/鉅額交易
2020/12/28	126	7.40	70	7.42	7.42	56	1,535	3.65%	大買/
2020/12/25	83	7.39	126	7.41	7.37	-43	1,516	-2.84%	大賣/
2020/12/24	70	7.41	10	7.41	7.41	60	1,496	4.01%
2020/12/23	137	7.24	69	7.28	7.29	68	1,472	4.62%	大買/
2020/12/22	72	7.25	64	7.27	7.21	8	1,503	0.53%
2020/12/21	91	7.11	25	7.19	7.19	66	1,572	4.20%
2020/12/18	50	7.24	89	7.29	7.19	-39	1,674	-2.33%
2020/12/17	31	7.15	31	7.14	7.17	0	1,735	0.00%
2020/12/16	234	7.10	104	7.08	7.10	130	1,727	7.53%	大買/大賣/鉅額交易
2020/12/15	75	6.86	114	6.91	6.87	-39	1,715	-2.27%	大賣/
2020/12/14	102	6.74	33	6.81	6.95	69	1,728	3.99%	大買/
2020/12/11	25	6.71	21	6.88	6.73	4	1,723	0.23%
2020/12/10	11	6.93	18	7.00	6.98	-7	1,705	-0.41%
2020/12/09	169	7.03	95	7.08	7.00	74	1,697	4.36%	大買/
2020/12/08	15	7.48	183	7.39	7.32	-168	1,653	-10.16%	大賣/鉅額交易
2020/12/07	263	7.58	303	7.58	7.73	-40	1,621	-2.47%	大買/大賣/
2020/12/04	96	7.06	9	7.07	7.07	87	1,532	5.68%
2020/12/03	38	7.03	25	7.03	7.05	13	1,532	0.85%
2020/12/02	118	7.03	75	7.02	7.04	43	1,509	2.85%	大買/
2020/12/01	92	6.98	122	7.10	7.03	-30	1,499	-2.00%	大賣/
2020/11/30	260	7.15	355	7.17	7.18	-95	1,484	-6.40%	大買/大賣/
2020/11/27	92	6.78	50	6.80	6.87	42	1,428	2.94%
2020/11/26	25	6.68	45	6.70	6.71	-20	1,402	-1.43%
2020/11/25	152	6.66	131	6.61	6.64	21	1,389	1.51%	大買/大賣/
2020/11/24	18	6.61	37	6.67	6.61	-19	1,375	-1.38%
2020/11/23	308	6.72	295	6.73	6.70	13	1,380	0.94%	大買/大賣/
2020/11/20	79	6.50	39	6.54	6.55	40	1,309	3.06%
2020/11/19	13	6.28	28	6.34	6.34	-15	1,276	-1.18%
2020/11/18	25	6.29	2	6.30	6.30	23	1,270	1.81%
2020/11/17	39	6.16	11	6.24	6.24	28	1,264	2.21%
2020/11/16	44	6.16	0	0.00	6.15	44	1,271	3.46%
2020/11/13	18	6.17	83	6.20	6.22	-65	1,317	-4.94%
2020/11/12	0	0.00	32	6.22	6.22	-32	1,334	-2.40%
2020/11/11	129	6.22	75	6.22	6.24	54	1,327	4.07%	大買/
2020/11/10	0	0.00	18	6.22	6.21	-18	1,298	-1.39%
2020/11/09	18	6.16	20	6.16	6.21	-2	1,292	-0.15%
2020/11/06	1	6.19	12	6.17	6.19	-11	1,288	-0.85%
2020/11/05	17	6.18	12	6.20	6.20	5	1,289	0.39%
2020/11/04	6	6.07	13	6.09	6.10	-7	1,280	-0.55%
2020/11/03	17	6.10	15	6.09	6.09	2	1,275	0.16%
2020/11/02	11	6.05	9	6.14	6.02	2	1,272	0.16%
2020/10/30	12	6.20	14	6.27	6.20	-2	1,263	-0.16%
2020/10/29	142	6.28	162	6.28	6.35	-20	1,246	-1.60%	大買/大賣/
2020/10/28	36	6.13	32	6.09	6.08	4	1,099	0.36%
2020/10/27	42	6.19	14	6.20	6.20	28	1,091	2.57%
2020/10/26	60	6.22	13	6.26	6.26	47	1,085	4.33%
2020/10/23	2	6.30	9	6.35	6.35	-7	1,059	-0.66%
2020/10/22	14	6.34	47	6.36	6.33	-33	1,061	-3.11%
2020/10/21	65	6.40	74	6.44	6.43	-9	1,061	-0.85%
2020/10/20	26	6.43	57	6.47	6.43	-31	1,060	-2.92%
2020/10/19	85	6.36	61	6.37	6.44	24	1,058	2.27%
2020/10/16	36	6.17	35	6.18	6.17	1	1,041	0.10%
2020/10/15	48	6.23	33	6.17	6.10	15	1,037	1.45%
2020/10/14	58	6.47	7	6.48	6.49	51	1,010	5.05%
2020/10/13	9	6.44	15	6.54	6.45	-6	1,012	-0.59%
2020/10/12	38	6.63	28	6.64	6.60	10	1,007	0.99%
2020/10/08	16	6.62	106	6.61	6.65	-90	1,001	-8.99%	大賣/
2020/10/07	19	6.63	18	6.67	6.67	1	975	0.10%
2020/10/06	79	6.61	20	6.66	6.56	59	974	6.05%
2020/10/05	33	6.53	10	6.52	6.53	23	970	2.37%
2020/09/30	15	6.46	36	6.48	6.51	-21	969	-2.17%
2020/09/29	26	6.42	28	6.48	6.46	-2	968	-0.21%
2020/09/28	24	6.41	7	6.43	6.43	17	959	1.77%
2020/09/25	206	6.54	235	6.64	6.41	-29	951	-3.05%	大買/大賣/
2020/09/24	203	7.11	184	7.20	6.99	19	900	2.11%	大買/大賣/
2020/09/23	89	6.88	219	6.96	7.06	-130	798	-16.28%	大賣/鉅額交易
2020/09/22	46	6.51	42	6.56	6.50	4	682	0.59%
2020/09/21	7	6.39	7	6.47	6.47	0	602	0.00%
2020/09/18	25	6.54	0	0.00	6.44	25	592	4.22%
2020/09/17	59	6.37	28	6.43	6.36	31	565	5.48%
2020/09/14	2	6.24	2	6.23	6.24	0	535	0.00%
2020/09/11	8	6.21	18	6.27	6.22	-10	529	-1.89%
2020/09/10	65	6.30	55	6.32	6.28	10	522	1.91%
2020/09/09	76	6.12	74	6.15	6.19	2	501	0.40%
2020/09/08	58	6.08	57	6.10	6.09	1	471	0.21%
2020/09/07	36	6.02	39	6.06	6.07	-3	462	-0.65%
2020/09/04	55	5.88	70	5.92	5.96	-15	455	-3.29%
2020/09/03	54	6.03	51	5.99	5.98	3	446	0.67%
2020/09/02	34	5.96	22	5.86	5.88	12	431	2.78%
2020/09/01	9	5.78	9	5.76	5.78	0	396	0.00%
2020/08/31	9	5.78	9	5.78	5.77	0	401	0.00%
2020/08/28	8	5.72	8	5.74	5.74	0	403	0.00%
2020/08/27	45	5.77	45	5.70	5.73	0	406	0.00%
2020/08/26	2	5.63	2	5.65	5.64	0	389	0.00%
2020/08/25	4	5.60	6	5.61	5.61	-2	393	-0.51%
2020/08/24	22	5.56	20	5.65	5.55	2	395	0.51%
2020/08/21	22	5.67	31	5.64	5.68	-9	397	-2.26%
2020/08/20	19	5.70	10	5.99	5.60	9	396	2.27%
2020/08/19	53	6.04	53	6.10	5.94	0	384	0.00%
2020/08/18	18	5.72	28	5.75	5.72	-10	335	-2.98%
2020/08/14	5	5.46	5	5.51	5.50	0	308	0.00%
2020/08/12	7	5.42	6	5.46	5.46	1	314	0.32%
2020/08/11	12	5.41	4	5.49	5.41	8	316	2.53%
2020/08/10	6	5.35	15	5.39	5.39	-9	314	-2.86%
2020/08/07	0	0.00	3	5.32	5.32	-3	315	-0.95%
2020/08/06	3	5.33	0	0.00	5.35	3	316	0.95%
2020/08/05	7	5.39	7	5.43	5.39	0	314	0.00%
2020/08/03	9	5.29	9	5.35	5.35	0	317	0.00%
2020/07/31	0	0.00	9	5.30	5.30	-9	321	-2.80%
2020/07/30	9	5.33	0	0.00	5.30	9	320	2.81%
2020/07/29	3	5.27	3	5.33	5.35	0	320	0.00%
2020/07/28	11	5.35	11	5.31	5.28	0	332	0.00%
2020/07/27	14	5.44	14	5.43	5.39	0	335	0.00%
2020/07/23	3	5.58	3	5.57	5.57	0	326	0.00%
2020/07/22	7	5.55	7	5.58	5.56	0	328	0.00%
2020/07/21	5	5.52	10	5.54	5.52	-5	328	-1.52%
2020/07/17	10	5.54	4	5.60	5.52	6	323	1.86%
2020/07/16	0	0.00	1	5.56	5.56	-1	320	-0.31%
2020/07/15	14	5.53	12	5.55	5.56	2	320	0.62%
2020/07/14	4	5.52	4	5.58	5.54	0	324	0.00%
2020/07/13	6	5.45	8	5.54	5.56	-2	326	-0.61%
2020/07/09	3	5.66	3	5.72	5.66	0	325	0.00%
2020/07/08	6	5.47	6	5.55	5.55	0	318	0.00%
2020/07/07	3	5.51	3	5.53	5.53	0	321	0.00%
2020/07/06	8	5.49	9	5.53	5.53	-1	327	-0.31%
2020/07/03	11	5.51	10	5.53	5.51	1	330	0.30%
2020/07/02	0	0.00	0.1	5.56	5.44	-0.1	331	-0.03%
2020/07/01	7	5.37	1	5.41	5.41	6	331	1.81%
2020/06/29	1	5.28	7	5.34	5.34	-6	341	-1.75%
2020/06/24	9	5.32	6	5.34	5.34	3	341	0.88%
2020/06/22	0	0.00	3	5.28	5.28	-3	361	-0.83%
2020/06/19	9	5.20	7	5.25	5.25	2	385	0.52%
2020/06/18	0	0.00	8	5.22	5.21	-8	393	-2.03%
2020/06/17	11	5.18	0	0.00	5.14	11	395	2.78%
2020/06/15	8	5.13	8	5.18	5.15	0	421	0.00%
2020/06/12	16	5.05	14	5.12	5.12	2	424	0.47%
2020/06/11	5	5.22	6	5.24	5.18	-1	431	-0.23%
2020/06/10	4	5.29	5	5.31	5.33	-1	431	-0.23%
2020/06/09	5	5.30	11	5.33	5.30	-6	443	-1.35%
2020/06/08	8	5.29	1	5.32	5.28	7	444	1.57%
2020/06/05	2	5.25	3	5.30	5.29	-1	441	-0.23%
2020/06/04	2	5.20	2	5.22	5.22	0	436	0.00%
2020/06/03	0	0.00	6	5.17	5.17	-6	433	-1.38%
2020/06/02	7	5.09	1	5.17	5.11	6	432	1.39%
2020/06/01	6	5.06	6	5.11	5.12	0	431	0.00%
2020/05/04	2	4.75	1	4.78	4.78	1	399	0.25%
2020/04/28	2	4.69	0	0.00	4.69	2	376	0.53%
2020/04/21	3	4.56	6	4.56	4.47	-3	383	-0.78%
2020/04/20	0	0.00	2	4.66	4.68	-2	379	-0.53%
2020/04/17	2	4.67	0	0.00	4.65	2	376	0.53%
2020/04/16	2	4.70	0	0.00	4.70	2	368	0.54%
2020/04/15	76	4.70	0	0.00	4.73	76	364	20.83%
2020/04/14	20	4.58	0	0.00	4.60	20	358	5.58%
2020/04/10	1	4.48	5	4.53	4.54	-4	354	-1.13%
2020/04/09	3	4.39	0	0.00	4.37	3	351	0.85%
2020/04/08	0	0.00	2	4.27	4.37	-2	344	-0.58%
2020/04/07	2	4.11	2	4.14	4.25	0	343	0.00%
2020/04/06	7	4.05	1	4.05	4.08	6	337	1.78%
2020/04/01	3	4.01	3	4.04	4.06	0	343	0.00%
2020/03/31	3	4.03	3	4.00	4.00	0	338	0.00%
2020/03/30	1	3.99	3	4.01	3.99	-2	333	-0.60%
2020/03/27	3	4.00	0	0.00	3.99	3	334	0.90%
2020/03/25	3	4.06	3	4.04	4.04	0	309	0.00%
2020/03/24	1	4.00	3	4.00	4.00	-2	283	-0.70%
2020/03/23	1	4.03	1	4.00	4.00	0	286	0.00%
2020/03/20	7	4.18	7	4.26	4.18	0	291	0.00%
2020/03/19	4	4.04	20	4.09	4.01	-16	285	-5.59%
2020/03/18	31	4.46	20	4.50	4.45	11	262	4.20%
2020/03/17	7	4.53	7	4.62	4.50	0	263	0.00%
2020/03/16	3	4.87	9	5.02	4.80	-6	259	-2.31%
2020/03/13	9	4.99	69	4.97	5.10	-60	260	-23.05%
2020/03/12	6	5.45	7	5.47	5.47	-1	250	-0.40%
2020/03/11	2	5.70	3	5.69	5.70	-1	246	-0.40%
2020/03/10	6	5.57	6	5.61	5.66	0	247	0.00%
2020/03/09	4	5.75	4	5.77	5.62	0	244	0.00%
2020/03/06	2	5.85	2	5.89	5.87	0	241	0.00%
2020/03/05	2	5.89	2	5.84	5.84	0	240	0.00%
2020/03/04	1	5.84	1	5.87	5.88	0	240	0.00%
2020/03/03	3	5.84	3	5.90	5.82	0	245	0.00%
2020/03/02	8	5.83	6	5.86	5.83	2	251	0.79%
2020/02/27	0	0.00	1	5.97	5.87	-1	254	-0.39%
2020/02/26	2	5.91	3	5.93	5.91	-1	256	-0.39%
2020/02/25	3	5.95	2	5.97	5.92	1	254	0.39%
2020/02/24	0	0.00	1	6.03	5.97	-1	254	-0.39%
2020/02/21	2	6.02	2	6.08	6.00	0	321	0.00%
2020/02/20	1	6.01	3.3	6.09	6.02	-2.3	319	-0.73%
2020/02/19	3	6.08	1	6.12	6.07	2	316	0.63%
2020/02/18	1	6.09	1	6.12	6.09	0	392	0.00%
2020/02/14	2	6.10	2	6.12	6.15	0	395	0.00%
2020/02/13	3	6.12	7	6.11	6.13	-4	396	-1.01%
2020/02/12	4	6.11	4	6.17	6.10	0	397	0.00%
2020/02/11	1	6.11	0	0.00	6.13	1	400	0.25%
2020/02/10	2	6.03	5	6.10	6.14	-3	407	-0.74%
2020/02/07	6	6.13	18	6.15	6.15	-12	489	-2.45%
2020/02/06	0	0.00	4	6.20	6.21	-4	488	-0.82%
2020/02/05	4	6.15	12	6.18	6.15	-8	492	-1.62%
2020/02/04	2	6.18	2	6.21	6.18	0	575	0.00%
2020/02/03	3	6.06	3	6.14	6.16	0	575	0.00%
2020/01/31	4	6.31	2	6.31	6.29	2	572	0.35%
2020/01/30	8	6.31	9	6.32	6.30	-1	573	-0.17%
2020/01/20	2	6.72	2	6.74	6.70	0	568	0.00%
2020/01/17	0	0.00	1	6.76	6.76	-1	566	-0.18%
2020/01/16	3	6.63	3	6.69	6.69	0	559	0.00%
2020/01/15	0	0.00	1	6.65	6.65	-1	556	-0.18%
2020/01/14	2	6.63	1	6.68	6.66	1	558	0.18%
2020/01/13	1	6.64	0	0.00	6.63	1	559	0.18%
2020/01/10	2	6.64	1	6.67	6.66	1	560	0.18%
2020/01/08	2	6.64	2	6.69	6.67	0	563	0.00%
2020/01/07	0	0.00	1	6.69	6.70	-1	561	-0.18%
2020/01/06	13	6.76	2	6.76	6.77	11	559	1.96%
2020/01/03	1	6.79	2	6.79	6.80	-1	559	-0.18%
2019/12/31	20	6.80	0	0.00	6.79	20	555	3.60%
2019/12/30	0	0.00	1	6.83	6.83	-1	550	-0.18%
2019/12/27	1	6.77	1	6.82	6.80	0	548	0.00%
2019/12/26	2	6.79	1	6.83	6.77	1	541	0.18%
2019/12/24	0	0.00	2	6.79	6.76	-2	540	-0.37%
2019/12/20	0	0.00	2	6.74	6.69	-2	539	-0.37%
2019/12/19	6	6.71	7	6.69	6.72	-1	538	-0.19%
2019/12/18	0	0.00	4	6.77	6.75	-4	539	-0.74%
2019/12/17	4	6.63	2	6.65	6.65	2	526	0.38%
2019/12/16	2	6.59	4	6.62	6.62	-2	521	-0.38%
2019/12/13	0	0.00	10	6.59	6.61	-10	525	-1.90%
2019/12/12	3	6.61	0	0.00	6.61	3	524	0.57%
2019/12/11	2	6.60	0	0.00	6.65	2	566	0.35%
2019/12/10	2	6.57	0	0.00	6.64	2	562	0.36%
2019/12/06	1	6.53	5.4	6.52	6.54	-4.4	554	-0.80%
2019/12/05	1	6.53	0	0.00	6.54	1	553	0.18%
2019/12/03	3	6.52	0	0.00	6.54	3	552	0.54%
2019/12/02	4	6.52	0	0.00	6.53	4	555	0.72%
2019/11/29	4	6.53	0	0.00	6.55	4	553	0.72%
2019/11/28	4	6.54	0	0.00	6.56	4	552	0.72%
2019/11/27	9	6.55	5	6.54	6.59	4	547	0.73%
2019/11/26	0	0.00	1	6.62	6.58	-1	540	-0.18%
2019/11/25	0	0.00	1	6.53	6.57	-1	538	-0.19%
2019/11/22	0	0.00	3	6.55	6.57	-3	538	-0.56%
2019/11/21	0	0.00	2	6.57	6.58	-2	541	-0.37%
2019/11/20	27	6.57	3	6.56	6.57	24	540	4.44%
2019/11/19	0	0.00	4	6.58	6.59	-4	471	-0.85%
2019/11/18	0	0.00	6	6.58	6.58	-6	472	-1.27%
2019/11/15	0	0.00	6	6.55	6.56	-6	470	-1.28%
2019/11/14	2	6.56	0	0.00	6.56	2	394	0.51%
2019/11/07	0	0.00	13	6.69	6.69	-13	386	-3.36%
2019/11/04	1	6.53	0	0.00	6.58	1	297	0.34%
2019/11/01	0	0.00	1	6.48	6.50	-1	293	-0.34%
2019/10/30	0	0.00	7.4	6.46	6.50	-7.4	210	-3.51%
2019/10/28	2	6.46	0	0.00	6.46	2	211	0.94%
2019/10/16	40	6.50	0	0.00	6.51	40	216	18.48%
2019/10/14	1	6.50	0	0.00	6.43	1	241	0.41%
2019/10/08	2	6.44	0	0.00	6.47	2	245	0.81%
2019/10/07	0	0.00	6	6.47	6.48	-6	246	-2.44%
2019/10/02	1	6.36	0	0.00	6.36	1	245	0.41%
2019/10/01	3	6.55	0	0.00	6.41	3	248	1.21%
2019/09/24	1	6.54	0	0.00	6.56	1	242	0.41%
2019/09/19	2	6.53	0	0.00	6.55	2	240	0.83%
2019/09/18	52	6.57	0	0.00	6.55	52	239	21.70%
2019/09/09	3	6.53	0	0.00	6.52	3	192	1.56%
2019/09/05	1	6.56	0	0.00	6.53	1	195	0.51%
2019/09/02	1	6.45	0	0.00	6.48	1	196	0.51%
2019/08/29	2	6.46	0	0.00	6.50	2	201	0.99%
2019/08/28	4	6.46	0	0.00	6.47	4	204	1.96%
2019/08/27	5	6.51	0	0.00	6.46	5	212	2.35%
2019/08/26	8	6.56	0	0.00	6.52	8	222	3.60%
2019/08/21	43	6.65	0	0.00	6.65	43	413	10.39%
2019/08/19	0	0.00	3	6.68	6.68	-3	414	-0.72%
2019/08/15	0	0.00	2	6.68	6.68	-2	415	-0.48%
2019/08/12	0	0.00	1	6.65	6.69	-1	422	-0.24%
2019/08/06	0	0.00	1	6.74	6.80	-1	424	-0.24%
2019/07/17	42	7.04	1	7.01	7.05	41	425	9.64%
2019/07/16	1	7.08	0	0.00	7.02	1	427	0.23%
2019/07/04	0	0.00	1	6.95	6.99	-1	426	-0.23%
2019/07/03	1	6.99	0	0.00	6.98	1	427	0.23%
2019/07/02	5	6.92	0	0.00	6.92	5	427	1.17%
2019/06/28	0	0.00	12	6.97	6.95	-12	428	-2.80%
2019/06/27	1	6.97	0	0.00	7.03	1	431	0.23%
2019/06/19	25	6.99	0	0.00	7.02	25	429	5.82%
2019/06/18	1	6.99	0	0.00	6.99	1	425	0.23%
2019/06/14	1	6.97	0	0.00	6.99	1	423	0.24%
2019/06/12	1	6.99	0	0.00	7.01	1	419	0.24%
2019/06/11	2	7.00	0	0.00	7.01	2	419	0.48%
2019/06/10	1	6.95	0	0.00	7.05	1	421	0.24%
2019/06/06	3	6.99	0	0.00	6.96	3	419	0.71%
2019/06/05	3	6.97	0	0.00	7.00	3	419	0.72%
2019/06/04	3	7.05	0	0.00	6.98	3	414	0.72%
2019/06/03	3	7.09	0	0.00	7.08	3	412	0.73%
2019/05/31	3	7.10	0	0.00	7.01	3	403	0.74%
2019/05/30	0	0.00	3	7.05	7.11	-3	392	-0.76%
2019/05/29	213	7.23	15	6.91	7.06	198	381	51.89%	大買/鉅額交易
2019/05/28	18	7.00	0	0.00	7.01	18	289	6.22%
2019/05/24	0	0.00	2	6.41	6.42	-2	199	-1.00%
2019/05/22	1	6.42	0	0.00	6.45	1	198	0.50%
2019/05/20	0	0.00	2	6.33	6.38	-2	197	-1.01%
2019/05/17	0	0.00	4	6.33	6.34	-4	197	-2.03%
2019/05/16	0	0.00	11	6.39	6.41	-11	193	-5.67%
2019/05/07	6	6.51	0	0.00	6.56	6	184	3.25%
2019/05/06	8	6.52	0	0.00	6.50	8	183	4.36%
2019/05/02	0	0.00	31.6	6.52	6.57	-31.6	177	-17.79%
2019/04/23	0	0.00	1	6.70	6.70	-1	167	-0.60%
2019/04/22	0	0.00	4	6.70	6.70	-4	169	-2.36%
2019/04/18	0	0.00	5	6.71	6.66	-5	163	-3.06%
2019/04/17	61	6.71	0	0.00	6.69	61	162	37.64%
2019/04/15	0	0.00	1	6.82	6.72	-1	156	-0.64%
2019/04/12	0	0.00	1	6.85	6.83	-1	149	-0.67%
2019/04/11	0	0.00	0	6.80	6.85	0	147	-0.01%
2019/04/10	0	0.00	1	6.80	6.80	-1	144	-0.69%
2019/04/08	0	0.00	4	6.92	6.91	-4	141	-2.84%
2019/04/02	0	0.00	2	6.89	6.86	-2	138	-1.44%
2019/04/01	0	0.00	8	6.90	6.91	-8	137	-5.83%
2019/03/28	0	0.00	1	6.94	6.94	-1	131	-0.76%
2019/03/20	22	6.98	0	0.00	6.94	22	127	17.20%
2019/03/19	0	0.00	2	6.99	6.96	-2	127	-1.57%
2019/03/14	1	6.95	0	0.00	6.95	1	126	0.79%
2019/03/13	2	6.95	0	0.00	6.92	2	130	1.53%
2019/03/12	0	0.00	1	6.98	6.97	-1	128	-0.78%
2019/03/07	0	0.00	4	6.98	6.98	-4	129	-3.08%
2019/03/05	0	0.00	2	6.98	7.00	-2	130	-1.53%
2019/02/27	0	0.00	1	6.99	7.03	-1	128	-0.78%
2019/02/22	10	6.98	11	6.98	7.00	-1	125	-0.79%
2019/02/21	0	0.00	1	6.99	7.00	-1	123	-0.81%
2019/02/20	22	7.01	4	7.00	7.03	18	122	14.64%
2019/02/19	0	0.00	3	7.00	7.00	-3	122	-2.45%
2019/02/18	0	0.00	3	7.00	7.02	-3	124	-2.42%
2019/01/25	0	0.00	1	7.07	7.07	-1	127	-0.79%
2019/01/18	3	7.04	0	0.00	7.05	3	158	1.89%
2019/01/11	1	7.06	0	0.00	7.05	1	163	0.61%
2019/01/10	0	0.00	4	7.10	7.10	-4	166	-2.40%
2019/01/09	18	7.04	0	0.00	7.05	18	170	10.56%
2019/01/04	1	6.98	0	0.00	7.01	1	183	0.55%
2018/12/13	0	0.00	3	7.18	7.18	-3	215	-1.39%
2018/12/12	2	7.17	0	0.00	7.17	2	214	0.93%
2018/12/11	1	7.10	0	0.00	7.10	1	218	0.46%
2018/12/10	3	7.08	0	0.00	7.05	3	221	1.35%
2018/12/07	5	7.02	0	0.00	7.10	5	223	2.23%
2018/12/06	8	7.07	36	7.10	7.00	-28	227	-12.32%
2018/12/04	0	0.00	5	7.16	7.19	-5	231	-2.16%
2018/11/30	1	7.19	0	0.00	7.15	1	236	0.42%
2018/11/29	0	0.00	6	7.17	7.18	-6	236	-2.54%
2018/11/28	5	7.17	0	0.00	7.18	5	247	2.02%
2018/11/27	1	7.17	0	0.00	7.16	1	247	0.40%
2018/11/26	40	7.15	0	0.00	7.17	40	248	16.10%
2018/11/22	0	0.00	1	7.11	7.11	-1	251	-0.40%
2018/11/21	0	0.00	1	7.11	7.16	-1	252	-0.40%
2018/11/20	0	0.00	2	7.13	7.14	-2	254	-0.78%
2018/11/19	1	7.09	3	7.13	7.11	-2	256	-0.78%
2018/11/16	0	0.00	9	7.04	7.05	-9	256	-3.51%
2018/11/15	0	0.00	16	6.99	7.04	-16	259	-6.17%
2018/11/14	2	7.04	0	0.00	7.03	2	260	0.77%
2018/11/09	1	7.06	0	0.00	7.04	1	270	0.37%
2018/11/05	0	0.00	1	6.96	7.00	-1	285	-0.35%
2018/11/02	3	6.91	1	6.96	6.96	2	284	0.70%
2018/10/24	1	7.01	0	0.00	7.08	1	266	0.38%
2018/10/23	2	7.06	0	0.00	7.05	2	267	0.75%
2018/10/16	0	0.00	8	7.08	7.10	-8	275	-2.90%
2018/10/12	1	6.64	67	6.73	6.94	-66	274	-24.03%
2018/10/08	4	7.63	0	0.00	7.63	4	263	1.52%
2018/10/05	0	0.00	1	7.51	7.71	-1	263	-0.38%
2018/10/04	1	7.77	0	0.00	7.82	1	259	0.39%
2018/10/03	0	0.00	2	7.83	7.84	-2	262	-0.76%
2018/09/26	2	7.83	0	0.00	7.83	2	259	0.77%
2018/09/19	44	7.87	0	0.00	7.87	44	266	16.51%
2018/09/17	0	0.00	3	7.83	7.84	-3	269	-1.11%
2018/09/14	0	0.00	0	7.80	7.82	0	266	-0.01%
2018/09/10	4	7.65	0	0.00	7.65	4	275	1.45%
2018/08/29	0	0.00	3	7.80	7.79	-3	288	-1.04%
2018/08/24	0	0.00	0.9	7.75	7.79	-0.9	296	-0.29%
2018/08/20	0	0.00	3	7.68	7.64	-3	303	-0.99%
2018/08/17	0	0.00	2	7.68	7.68	-2	304	-0.66%
2018/08/16	0	0.00	3	7.69	7.68	-3	301	-0.99%
2018/08/13	0	0.00	0.3	7.60	7.64	-0.3	301	-0.08%
2018/08/08	0	0.00	2	7.66	7.69	-2	331	-0.60%
2018/08/03	0	0.00	1	7.60	7.60	-1	334	-0.30%
2018/07/27	5	7.54	0	0.00	7.58	5	334	1.50%
2018/07/18	31	7.62	0	0.00	7.61	31	327	9.46%
2018/07/13	0	0.00	2	7.72	7.69	-2	315	-0.63%
2018/07/10	6	7.62	0	0.00	7.65	6	318	1.88%
2018/07/09	3	7.59	2	7.61	7.66	1	330	0.30%
2018/07/05	0	0.00	2	7.62	7.58	-2	337	-0.59%
2018/07/04	4	7.60	0	0.00	7.60	4	341	1.17%
2018/07/02	0	0.00	1	7.59	7.61	-1	352	-0.28%
2018/06/15	5	7.83	5	7.83	7.82	0	368	0.00%
2018/06/14	0	0.00	1	7.92	7.90	-1	366	-0.27%
2018/06/07	0	0.00	1	8.05	8.04	-1	399	-0.25%
2018/06/06	0	0.00	0.3	8.00	8.04	-0.3	399	-0.07%
2018/05/31	0	0.00	1	8.00	8.02	-1	476	-0.21%
2018/05/25	5	8.10	6	8.08	8.04	-1	498	-0.20%
2018/05/14	0	0.00	1	8.17	8.24	-1	511	-0.20%
2018/04/25	0	0.00	2	8.15	8.20	-2	581	-0.34%
2018/04/18	0	0.00	2	8.15	8.15	-2	641	-0.31%
2018/04/16	0	0.00	1	8.19	8.19	-1	801	-0.12%
2018/03/26	0	0.00	2	8.47	8.40	-2	992	-0.20%
2018/03/16	6	8.33	0	0.00	8.33	6	1,111	0.54%
2018/03/08	0	0.00	1	8.63	8.58	-1	1,172	-0.09%
2018/03/06	0	0.00	1	8.72	8.93	-1	1,161	-0.09%
2018/02/07	0	0.00	3	8.35	8.35	-3	1,120	-0.27%
2018/02/06	0	0.00	6	8.50	8.21	-6	1,117	-0.54%
2018/02/05	0	0.00	1	8.68	8.68	-1	1,120	-0.09%
2018/02/02	0	0.00	1	8.87	8.66	-1	1,144	-0.09%
2018/01/29	0	0.00	0.1	8.80	8.83	-0.1	1,141	-0.01%
2018/01/25	0	0.00	1	8.84	8.79	-1	1,154	-0.09%
2018/01/22	5	8.83	0	0.00	8.85	5	1,139	0.44%
2018/01/17	62	8.87	0	0.00	8.85	62	1,112	5.57%
2018/01/16	3	9.09	0	0.00	8.96	3	1,104	0.27%
2018/01/12	2	9.10	0	0.00	9.08	2	1,082	0.18%
2018/01/11	2	9.53	0	0.00	9.05	2	1,067	0.19%
2018/01/10	2	8.99	0	0.00	9.55	2	1,020	0.20%
2018/01/09	2	9.00	0	0.00	8.98	2	909	0.22%
2018/01/08	9	8.88	0	0.00	9.00	9	895	1.00%