錸德 (2349)-兆豐-員林券商分點個股進出

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
8.36
漲跌
▼0.24
漲幅
-2.79%
成交量
4,077張
產業
上市光電類股
314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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4	8.41	0	0.00	8.36	4	2,244	0.18%
2024/05/22	2	8.61	0	0.00	8.60	2	2,190	0.09%
2024/05/21	2	8.44	2	8.74	8.62	0	2,146	0.00%
2024/05/20	2	8.52	2	8.65	8.52	0	2,061	0.00%
2024/05/17	128	8.84	6	8.83	8.75	122	1,963	6.21%	大買/鉅額交易
2024/05/16	1	7.92	31	8.30	8.42	-30	1,550	-1.93%
2024/05/13	0	0.00	2	7.68	7.66	-2	1,259	-0.16%
2024/05/10	2	7.51	0	0.00	7.53	2	1,213	0.16%
2024/05/07	2	7.49	0	0.00	7.43	2	1,211	0.17%
2024/04/30	1	7.67	1	7.69	7.63	0	1,143	0.00%
2024/04/29	2	7.70	4	7.78	7.72	-2	1,132	-0.18%
2024/04/26	85	7.76	6	7.71	7.78	79	1,095	7.21%
2024/04/18	0	0.00	1	7.37	7.37	-1	964	-0.10%
2024/04/17	3	7.38	0	0.00	7.41	3	955	0.31%
2024/04/16	3	7.51	0	0.00	7.34	3	955	0.31%
2024/04/10	0	0.00	10	7.75	7.74	-10	911	-1.10%
2024/04/02	0	0.00	1.1	7.73	7.74	-1.1	880	-0.13%
2024/03/26	3	7.75	0	0.00	7.75	3	876	0.34%
2024/03/25	0	7.85	0	0.00	7.84	0	880	0.00%
2024/03/22	0	0.00	2	7.84	7.82	-2	896	-0.22%
2024/03/20	3	7.76	0	0.00	7.74	3	893	0.34%
2024/03/19	5	7.82	0	0.00	7.81	5	894	0.56%
2024/03/18	0	0.00	2	7.90	7.86	-2	893	-0.22%
2024/03/15	2	7.78	0	0.00	7.78	2	895	0.22%
2024/03/14	2	7.87	0	0.00	7.87	2	889	0.22%
2024/03/13	0	0.00	3	7.99	7.96	-3	900	-0.33%
2024/03/12	0	0.00	4	7.99	8.06	-4	924	-0.43%
2024/03/05	5	7.86	0.1	7.80	7.84	4.9	1,039	0.47%
2024/03/01	6	7.89	5	7.99	7.88	1	1,040	0.10%
2024/02/29	5	7.74	17	7.94	7.95	-12	1,037	-1.16%
2024/02/27	3	7.79	0	0.00	7.80	3	1,019	0.29%
2024/02/26	0	0.00	1	7.86	7.83	-1	1,016	-0.10%
2024/02/21	5	7.96	0	0.00	7.95	5	1,022	0.49%
2024/02/19	0	0.00	12	8.02	8.05	-12	1,034	-1.16%
2024/02/16	0	0.00	2	7.93	7.95	-2	1,036	-0.19%
2024/02/15	0	0.00	7	7.94	7.91	-7	1,030	-0.68%
2024/01/31	5	7.81	0	0.00	7.80	5	1,022	0.49%
2024/01/29	5	7.83	0	0.00	7.86	5	1,022	0.49%
2024/01/23	2	7.98	7	8.00	7.98	-5	1,018	-0.49%
2024/01/22	0	7.96	0	0.00	7.93	0	1,016	0.00%
2024/01/19	0	7.94	0	0.00	7.91	0	1,014	0.00%
2024/01/18	0	0.00	3	7.90	7.89	-3	1,015	-0.30%
2024/01/17	4	7.87	0	0.00	7.84	4	1,019	0.39%
2024/01/16	8	7.97	0	0.00	7.94	8	1,007	0.79%
2024/01/15	0	0.00	3	8.07	8.05	-3	997	-0.30%
2024/01/11	5	8.04	0	0.00	8.04	5	1,004	0.50%
2024/01/10	1	8.00	0	0.00	8.00	1	1,022	0.10%
2024/01/09	12	8.03	0	0.00	8.04	12	1,023	1.17%
2024/01/08	0	0.00	9	8.14	8.13	-9	1,017	-0.88%
2024/01/05	0	0.00	10	8.06	8.06	-10	1,013	-0.99%
2024/01/04	1	8.05	0	0.00	8.05	1	1,029	0.10%
2024/01/03	9	8.09	0	0.00	8.09	9	1,028	0.88%
2024/01/02	3	8.16	0	0.00	8.17	3	1,021	0.29%
2023/12/29	5	8.18	5	8.22	8.20	0	1,022	0.00%
2023/12/28	0	0.00	10	8.18	8.19	-10	1,031	-0.97%
2023/12/27	12	8.15	0	0.00	8.15	12	1,026	1.17%
2023/12/26	17	8.15	11	8.14	8.13	6	1,023	0.59%
2023/12/25	19	8.11	0	0.00	8.10	19	1,018	1.87%
2023/12/22	6	8.16	10	8.20	8.16	-4	1,013	-0.39%
2023/12/20	0	0.00	13	8.21	8.22	-13	1,015	-1.28%
2023/12/19	13	8.13	6	8.12	8.11	7	1,005	0.70%
2023/12/15	5	8.28	5	8.34	8.30	0	1,005	0.00%
2023/12/14	5	8.28	5	8.34	8.28	0	1,002	0.00%
2023/12/13	1	8.24	1	8.34	8.24	0	994	0.00%
2023/12/12	5	8.28	0	0.00	8.25	5	992	0.50%
2023/12/11	10	8.34	0	0.00	8.36	10	980	1.02%
2023/12/08	20	8.45	12	8.49	8.45	8	966	0.83%
2023/12/07	26	8.51	2	8.65	8.42	24	950	2.52%
2023/12/06	26	8.71	44	8.69	8.67	-18	911	-1.98%
2023/12/05	2	8.37	21	8.36	8.41	-19	789	-2.41%
2023/12/04	5	8.22	0	0.00	8.20	5	748	0.67%
2023/12/01	0	0.00	12	8.25	8.29	-12	748	-1.60%
2023/11/30	9	8.09	38	8.10	8.13	-29	743	-3.90%
2023/11/29	15	8.09	36	8.13	8.08	-21	733	-2.86%
2023/11/28	0	0.00	5	8.18	8.13	-5	729	-0.69%
2023/11/27	5	8.11	0	0.00	8.11	5	726	0.69%
2023/11/24	10	8.16	3	8.21	8.18	7	722	0.97%
2023/11/21	5	8.21	10	8.26	8.22	-5	731	-0.68%
2023/11/20	50	8.19	0	0.00	8.21	50	724	6.91%
2023/11/17	0	0.00	12	8.17	8.17	-12	722	-1.66%
2023/11/15	5	7.97	0	0.00	8.01	5	715	0.70%
2023/11/13	5	8.06	0	0.00	8.08	5	705	0.71%
2023/11/08	0	0.00	1	8.15	8.15	-1	725	-0.14%
2023/11/07	0	0.00	2	8.19	8.19	-2	756	-0.26%
2023/11/06	0	0.00	10	8.15	8.18	-10	773	-1.29%
2023/10/31	5	7.91	0	0.00	7.89	5	798	0.63%
2023/10/25	0	0.00	10	8.04	8.05	-10	887	-1.13%
2023/10/24	0	0.00	5	7.89	7.93	-5	890	-0.56%
2023/10/18	5	7.92	0	0.00	7.88	5	964	0.52%
2023/10/17	5	8.01	0	0.00	8.00	5	956	0.52%
2023/10/16	5	8.01	0	0.00	8.05	5	973	0.51%
2023/10/13	5	8.12	0	0.00	8.13	5	1,011	0.49%
2023/10/12	5	8.23	25	8.19	8.22	-20	1,073	-1.86%
2023/10/04	5	8.01	0	0.00	8.03	5	1,112	0.45%
2023/10/03	5	8.12	0	0.00	8.13	5	1,111	0.45%
2023/09/27	5	8.16	10	8.20	8.13	-5	1,194	-0.42%
2023/09/26	12	8.14	1	8.21	8.21	11	1,211	0.91%
2023/09/25	5	8.21	0	0.00	8.21	5	1,226	0.41%
2023/09/21	3	8.29	0	0.00	8.29	3	1,257	0.24%
2023/09/20	3	8.42	0	0.00	8.43	3	1,259	0.24%
2023/09/19	5	8.48	5	8.54	8.50	0	1,339	0.00%
2023/09/11	5	8.46	0	0.00	8.46	5	1,661	0.30%
2023/09/08	0	0.00	5	8.54	8.51	-5	1,700	-0.29%
2023/09/07	5	8.46	0	0.00	8.46	5	1,723	0.29%
2023/09/06	5	8.56	0.1	8.50	8.54	4.9	1,768	0.28%
2023/09/05	0	0.00	15	8.59	8.65	-15	1,806	-0.83%
2023/09/04	5	8.46	0	0.00	8.50	5	1,840	0.27%
2023/09/01	0	0.00	10	8.52	8.53	-10	1,924	-0.52%
2023/08/30	0	0.00	5	8.42	8.42	-5	2,106	-0.24%
2023/08/28	5	8.36	0	0.00	8.32	5	2,335	0.21%
2023/08/25	2	8.39	5	8.48	8.42	-3	2,436	-0.12%
2023/08/24	19	8.38	0	0.00	8.38	19	2,450	0.78%
2023/08/22	5	8.41	1	8.43	8.39	4	2,599	0.15%
2023/08/21	5	8.46	0	0.00	8.47	5	2,818	0.18%
2023/08/18	5	8.54	0	0.00	8.53	5	2,822	0.18%
2023/08/15	2	8.54	5	8.64	8.59	-3	2,864	-0.10%
2023/08/11	7	8.60	9	8.59	8.56	-2	2,869	-0.07%
2023/08/10	16	8.76	0	0.00	8.68	16	2,870	0.56%
2023/08/09	5	8.90	5	8.96	8.90	0	2,894	0.00%
2023/08/08	5	8.86	0	0.00	8.89	5	2,895	0.17%
2023/08/04	0	0.00	5	8.98	8.98	-5	2,888	-0.17%
2023/08/02	24	8.97	0	0.00	8.92	24	2,880	0.83%
2023/08/01	15	9.09	0	0.00	9.08	15	2,840	0.53%
2023/07/31	21	9.15	0	0.00	9.15	21	2,830	0.74%
2023/07/27	5	9.12	10.2	9.23	9.27	-5.2	2,801	-0.19%
2023/07/26	8	9.13	0	0.00	9.11	8	2,798	0.29%
2023/07/25	2	9.21	0	0.00	9.19	2	2,786	0.07%
2023/07/24	35	9.25	0	0.00	9.21	35	2,776	1.26%
2023/07/21	5	9.39	0	0.00	9.38	5	2,770	0.18%
2023/07/20	6	9.46	5	9.54	9.50	1	2,777	0.04%
2023/07/19	10	9.50	0	0.00	9.43	10	2,786	0.36%
2023/07/18	20	9.68	1	9.62	9.57	19	2,807	0.68%
2023/07/17	6	9.77	54	9.74	9.82	-48	2,785	-1.72%
2023/07/14	1	9.40	0	0.00	9.42	1	2,745	0.04%
2023/07/13	5	9.40	5	9.49	9.40	0	2,756	0.00%
2023/07/12	10	9.44	5	9.58	9.43	5	2,778	0.18%
2023/07/11	0	0.00	12	9.47	9.54	-12	2,826	-0.42%
2023/07/10	5	9.35	0	0.00	9.31	5	2,836	0.18%
2023/07/07	8	9.35	0	0.00	9.37	8	2,872	0.28%
2023/07/06	3	9.53	0	0.00	9.50	3	2,905	0.10%
2023/07/05	14	9.70	0	0.00	9.63	14	3,008	0.47%
2023/07/04	5	9.81	0	0.00	9.79	5	2,994	0.17%
2023/07/03	0	0.00	22	9.87	9.86	-22	2,998	-0.73%
2023/06/30	0	0.00	6	9.87	9.88	-6	2,995	-0.20%
2023/06/28	10	9.74	7	9.88	9.73	3	3,017	0.10%
2023/06/27	38	9.84	5	10.15	9.71	33	3,046	1.08%
2023/06/26	18	10.03	73	9.92	10.05	-55	3,048	-1.80%
2023/06/21	5	9.56	15	9.64	9.57	-10	2,976	-0.34%
2023/06/20	27	9.57	30	9.57	9.55	-3	2,977	-0.10%
2023/06/19	5	9.41	5	9.47	9.42	0	2,951	0.00%
2023/06/16	31	9.42	10	9.53	9.44	21	2,941	0.71%
2023/06/15	42	9.52	0	0.00	9.43	42	2,899	1.45%
2023/06/14	25	9.80	0	0.00	9.75	25	2,829	0.88%
2023/06/13	5	9.91	5	9.99	9.90	0	2,826	0.00%
2023/06/12	18	9.91	0	0.00	9.89	18	2,804	0.64%
2023/06/09	5	9.93	5	10.05	9.99	0	2,770	0.00%
2023/06/07	15	10.00	25	10.06	10.00	-10	2,748	-0.36%
2023/06/06	20	9.97	5	10.15	9.88	15	2,685	0.56%
2023/06/05	5	10.00	25	10.07	10.00	-20	2,619	-0.76%
2023/06/02	13	9.90	43	9.96	9.91	-30	2,525	-1.19%
2023/06/01	5	9.70	7	9.79	9.70	-2	2,391	-0.08%
2023/05/31	56	9.74	56	9.60	9.72	0	2,320	0.00%
2023/05/30	10	9.24	5	9.29	9.24	5	2,220	0.23%
2023/05/26	46	9.47	20	9.47	9.32	26	2,190	1.19%
2023/05/25	20	9.83	101	9.61	9.83	-81	2,076	-3.90%	大賣/
2023/05/24	0	0.00	7	9.15	9.14	-7	1,866	-0.37%
2023/05/22	0	0.00	11	9.14	9.12	-11	1,981	-0.56%
2023/05/19	12	9.07	22	9.12	9.09	-10	1,977	-0.51%
2023/05/18	0	0.00	5	8.99	9.00	-5	1,956	-0.26%
2023/05/16	21	8.96	0	0.00	8.94	21	1,948	1.08%
2023/05/15	5	9.11	19	9.20	9.09	-14	1,924	-0.73%
2023/05/11	17	8.81	0	0.00	8.75	17	1,884	0.90%
2023/05/09	5	8.92	0	0.00	8.89	5	1,883	0.27%
2023/05/04	2	8.95	0	0.00	8.99	2	1,908	0.10%
2023/05/03	5	8.97	0	0.00	8.98	5	1,923	0.26%
2023/04/28	0	0.00	5	9.08	9.06	-5	1,989	-0.25%
2023/04/27	0	0.00	10	8.99	9.00	-10	1,989	-0.50%
2023/04/26	10	8.84	5	8.94	8.94	5	1,985	0.25%
2023/04/25	25	9.01	2	9.16	8.91	23	1,977	1.16%
2023/04/24	0	0.00	10	9.17	9.09	-10	1,957	-0.51%
2023/04/21	33	9.06	5	8.94	8.95	28	1,950	1.44%
2023/04/20	17	9.25	5	9.38	9.21	12	1,907	0.63%
2023/04/19	0	0.00	5.1	9.36	9.33	-5.1	1,891	-0.27%
2023/04/18	18	9.29	5	9.39	9.29	13	1,870	0.69%
2023/04/17	23	9.35	0	0.00	9.36	23	1,852	1.24%
2023/04/14	61	9.54	37	9.50	9.43	24	1,822	1.32%
2023/04/13	5	9.26	3	9.31	9.27	2	1,760	0.11%
2023/04/12	6	9.30	74	9.21	9.34	-68	1,738	-3.91%
2023/04/11	25	9.15	0	0.00	9.17	25	1,690	1.48%
2023/04/10	21	9.45	68	9.28	9.34	-47	1,649	-2.85%
2023/04/07	5	8.81	5	8.81	8.83	0	1,520	0.00%
2023/04/06	15	8.81	15	8.89	8.88	0	1,509	0.00%
2023/03/31	10	8.94	0	0.00	8.94	10	1,488	0.67%
2023/03/29	0	0.00	11	8.98	9.04	-11	1,463	-0.75%
2023/03/28	20	8.90	0	0.00	8.92	20	1,436	1.39%
2023/03/27	15	9.03	35	9.01	9.09	-20	1,386	-1.44%
2023/03/24	8	8.76	20	8.76	8.78	-12	1,320	-0.91%
2023/03/23	5	8.41	12	8.56	8.58	-7	1,280	-0.55%
2023/03/22	0	0.00	5	8.48	8.45	-5	1,257	-0.40%
2023/03/21	0	0.00	27	8.48	8.39	-27	1,254	-2.15%
2023/03/20	0	0.00	10	8.21	8.22	-10	1,260	-0.79%
2023/03/17	8	8.13	5	8.21	8.13	3	1,285	0.23%
2023/03/16	38	8.27	69	8.29	8.12	-31	1,311	-2.36%
2023/03/15	5	8.52	5	8.59	8.57	0	1,333	0.00%
2023/03/14	11	8.53	5	8.59	8.52	6	1,363	0.44%
2023/03/13	33	8.66	1.4	8.65	8.62	31.6	1,362	2.32%
2023/03/10	10	8.78	15	8.89	8.81	-5	1,370	-0.36%
2023/03/09	5	8.80	3	8.84	8.80	2	1,415	0.14%
2023/03/08	5	8.76	15	8.80	8.76	-10	1,399	-0.71%
2023/03/06	5	8.72	33	8.70	8.71	-28	1,383	-2.02%
2023/03/03	5	8.54	5	8.59	8.54	0	1,368	0.00%
2023/03/02	5	8.51	0	0.00	8.52	5	1,379	0.36%
2023/03/01	5	8.55	0	0.00	8.53	5	1,374	0.36%
2023/02/24	15	8.63	0	0.00	8.61	15	1,359	1.10%
2023/02/23	45	8.69	15	8.70	8.70	30	1,347	2.23%
2023/02/22	31	8.61	0	0.00	8.64	31	1,344	2.31%
2023/02/21	30	8.73	5	8.69	8.71	25	1,325	1.89%
2023/02/20	10	8.69	70	8.68	8.90	-60	1,293	-4.64%
2023/02/17	0	0.00	5	8.34	8.33	-5	1,210	-0.41%
2023/02/16	16	8.21	15	8.30	8.30	1	1,211	0.08%
2023/02/15	0	0.00	11	8.29	8.26	-11	1,205	-0.91%
2023/02/14	0	0.00	10	8.23	8.22	-10	1,195	-0.84%
2023/02/13	5	8.16	0	0.00	8.16	5	1,194	0.42%
2023/02/09	15	8.20	1	8.26	8.18	14	1,205	1.16%
2023/02/07	0	0.00	13	8.26	8.27	-13	1,195	-1.09%
2023/02/06	10	8.18	0	0.00	8.15	10	1,190	0.84%
2023/02/03	5	8.26	0	0.00	8.23	5	1,187	0.42%
2023/02/02	0	0.00	10	8.32	8.30	-10	1,177	-0.85%
2023/02/01	0	0.00	5	8.24	8.20	-5	1,155	-0.43%
2023/01/31	12	8.18	0	0.00	8.14	12	1,136	1.06%
2023/01/30	0	0.00	32	8.11	8.25	-32	1,111	-2.88%
2023/01/17	5	7.93	5	7.98	7.93	0	1,067	0.00%
2023/01/16	0	0.00	6	7.93	7.93	-6	1,062	-0.56%
2023/01/13	0	0.00	10	7.89	7.88	-10	1,061	-0.94%
2023/01/12	21	7.84	5	7.94	7.79	16	1,060	1.51%
2023/01/11	5	7.87	12	7.96	7.86	-7	1,051	-0.67%
2023/01/10	5	7.86	0	0.00	7.89	5	1,044	0.48%
2023/01/09	0	0.00	15	7.90	7.90	-15	1,052	-1.42%
2023/01/06	5	7.78	0	0.00	7.80	5	1,050	0.48%
2023/01/05	5	7.81	5	7.89	7.81	0	1,066	0.00%
2023/01/04	0	0.00	17	7.79	7.82	-17	1,058	-1.61%
2023/01/03	10	7.62	20	7.68	7.69	-10	1,064	-0.94%
2022/12/30	10	7.59	5	7.69	7.61	5	1,057	0.47%
2022/12/29	10	7.59	5	7.63	7.60	5	1,055	0.47%
2022/12/28	20	7.69	0	0.00	7.64	20	1,079	1.85%
2022/12/27	5	7.81	0	0.00	7.79	5	1,059	0.47%
2022/12/26	5	7.82	6	7.89	7.82	-1	1,062	-0.09%
2022/12/23	10	7.79	4	7.84	7.84	6	1,068	0.56%
2022/12/22	1	7.83	5	7.88	7.88	-4	1,075	-0.37%
2022/12/20	10	7.82	5	7.94	7.81	5	1,071	0.47%
2022/12/16	19	7.94	0	0.00	7.90	19	1,088	1.75%
2022/12/15	15	8.08	0	0.00	8.06	15	1,071	1.40%
2022/12/14	0	0.00	5	8.19	8.13	-5	1,068	-0.47%
2022/12/13	15	8.14	5	8.24	8.10	10	1,066	0.94%
2022/12/12	12	8.13	15	8.29	8.14	-3	1,085	-0.28%
2022/12/09	0	0.00	15	8.14	8.16	-15	1,105	-1.36%
2022/12/08	25	8.06	0	0.00	8.00	25	1,090	2.29%
2022/12/07	8	8.12	119	8.20	8.13	-111	1,059	-10.48%	大賣/鉅額交易
2022/12/06	15	8.02	37	8.05	7.96	-22	996	-2.21%
2022/12/05	5	7.86	11.3	7.91	7.88	-6.3	978	-0.64%
2022/12/02	107	7.85	7	7.90	7.90	100	969	10.31%	大買/
2022/12/01	23	8.10	73	7.92	8.10	-50	929	-5.38%
2022/11/30	0	0.00	20	7.45	7.49	-20	861	-2.32%
2022/11/28	10	7.34	0	0.00	7.30	10	876	1.14%
2022/11/25	10	7.41	0	0.00	7.40	10	888	1.13%
2022/11/24	3	7.41	10	7.49	7.46	-7	890	-0.79%
2022/11/23	5	7.30	20	7.39	7.40	-15	882	-1.70%
2022/11/22	5	7.30	5	7.38	7.29	0	891	0.00%
2022/11/21	6	7.32	10	7.39	7.31	-4	907	-0.44%
2022/11/18	12	7.32	5	7.39	7.30	7	911	0.77%
2022/11/16	10	7.37	5	7.45	7.33	5	938	0.53%
2022/11/15	16	7.31	5	7.44	7.45	11	950	1.16%
2022/11/14	7	7.40	5	7.48	7.45	2	982	0.20%
2022/11/11	4	7.45	18	7.44	7.39	-14	990	-1.41%
2022/11/10	5	7.31	0	0.00	7.35	5	1,053	0.47%
2022/11/09	0	0.00	2	7.37	7.37	-2	1,166	-0.17%
2022/11/08	11	7.31	10	7.39	7.28	1	1,257	0.08%
2022/11/07	0	0.00	20	7.32	7.34	-20	1,252	-1.60%
2022/11/04	5	7.11	12	7.19	7.20	-7	1,248	-0.56%
2022/11/03	5	7.11	0	0.00	7.17	5	1,250	0.40%
2022/11/02	5	7.20	5	7.26	7.20	0	1,264	0.00%
2022/11/01	0	0.00	19	7.15	7.19	-19	1,260	-1.51%
2022/10/28	5	7.01	0	0.00	7.00	5	1,271	0.39%
2022/10/27	5	7.04	5	7.13	7.09	0	1,277	0.00%
2022/10/26	6	7.00	0	0.00	7.03	6	1,288	0.47%
2022/10/25	5	7.01	0	0.00	7.02	5	1,285	0.39%
2022/10/24	0	0.00	1.4	7.26	7.07	-1.4	1,289	-0.11%
2022/10/20	5	7.01	0	0.00	7.00	5	1,295	0.39%
2022/10/19	10	7.09	5	7.18	7.06	5	1,293	0.39%
2022/10/17	15	7.01	9	7.08	7.09	6	1,292	0.46%
2022/10/14	0	0.00	10	7.17	7.16	-10	1,288	-0.78%
2022/10/13	10	7.17	0	0.00	7.00	10	1,304	0.77%
2022/10/12	5	7.21	5	7.29	7.28	0	1,291	0.00%
2022/10/11	20	7.30	3	7.28	7.28	17	1,298	1.31%
2022/10/07	5	7.46	5	7.53	7.52	0	1,298	0.00%
2022/10/06	10	7.51	12	7.57	7.49	-2	1,303	-0.15%
2022/10/05	51	7.44	15	7.62	7.51	36	1,316	2.73%
2022/10/04	3	7.63	10	7.66	7.63	-7	1,315	-0.53%
2022/10/03	5	7.56	5	7.64	7.54	0	1,324	0.00%
2022/09/30	12	7.46	5	7.49	7.55	7	1,333	0.52%
2022/09/29	5	7.61	5	7.68	7.60	0	1,344	0.00%
2022/09/28	10	7.77	5	7.69	7.52	5	1,351	0.37%
2022/09/27	0	0.00	1	7.89	7.92	-1	1,368	-0.07%
2022/09/26	10	8.06	5	7.99	7.88	5	1,392	0.36%
2022/09/23	20	8.24	5	8.39	8.17	15	1,401	1.07%
2022/09/22	10	8.26	15	8.33	8.34	-5	1,414	-0.35%
2022/09/21	7	8.34	0	0.00	8.30	7	1,417	0.49%
2022/09/20	8	8.42	5	8.49	8.42	3	1,419	0.21%
2022/09/19	15	8.46	2	8.62	8.42	13	1,429	0.91%
2022/09/16	5	8.56	35	8.50	8.60	-30	1,406	-2.13%
2022/09/15	5	8.26	10	8.32	8.28	-5	1,386	-0.36%
2022/09/14	10	8.16	5	8.23	8.24	5	1,388	0.36%
2022/09/13	10	8.31	7	8.38	8.34	3	1,391	0.22%
2022/09/12	5	8.26	32	8.30	8.37	-27	1,424	-1.89%
2022/09/08	0	0.00	10	8.11	8.15	-10	1,426	-0.70%
2022/09/06	10	8.07	0	0.00	8.01	10	1,458	0.69%
2022/09/05	15	8.18	0	0.00	8.13	15	1,463	1.03%
2022/09/02	60	8.38	0	0.00	8.30	60	1,464	4.10%
2022/09/01	5	8.42	0	0.00	8.41	5	1,460	0.34%
2022/08/30	2	8.41	10.2	8.47	8.47	-8.2	1,461	-0.56%
2022/08/29	18	8.33	5	8.39	8.36	13	1,455	0.89%
2022/08/26	5	8.51	15	8.58	8.53	-10	1,441	-0.69%
2022/08/25	0	0.00	5	8.50	8.48	-5	1,429	-0.35%
2022/08/24	20	8.48	5	8.59	8.40	15	1,432	1.05%
2022/08/23	5	8.46	5	8.54	8.50	0	1,412	0.00%
2022/08/22	20	8.63	0	0.00	8.55	20	1,407	1.42%
2022/08/19	0	0.00	30	8.67	8.74	-30	1,389	-2.16%
2022/08/18	15	8.44	0	0.00	8.52	15	1,350	1.11%
2022/08/17	50	8.61	25	8.85	8.56	25	1,333	1.88%
2022/08/16	30	8.74	43	8.75	8.71	-13	1,258	-1.03%
2022/08/15	4	8.14	67	7.98	8.32	-63	1,145	-5.50%
2022/08/12	0	0.00	5	7.58	7.57	-5	1,059	-0.47%
2022/08/11	0	0.00	5	7.48	7.47	-5	1,054	-0.47%
2022/08/09	0	0.00	5	7.38	7.38	-5	1,061	-0.47%
2022/08/05	0	0.00	15	7.26	7.30	-15	1,066	-1.41%
2022/08/04	5	7.11	0	0.00	7.16	5	1,072	0.47%
2022/08/03	10	7.22	0	0.00	7.20	10	1,066	0.94%
2022/08/02	15	7.33	5	7.39	7.31	10	1,065	0.94%
2022/08/01	5	7.42	5	7.48	7.42	0	1,061	0.00%
2022/07/28	5	7.41	5	7.48	7.37	0	1,076	0.00%
2022/07/27	5	7.41	5	7.48	7.39	0	1,076	0.00%
2022/07/26	5	7.41	0	0.00	7.40	5	1,075	0.46%
2022/07/25	5	7.45	0	0.00	7.48	5	1,083	0.46%
2022/07/22	0	0.00	5	7.55	7.48	-5	1,094	-0.46%
2022/07/21	5	7.46	5	7.54	7.50	0	1,122	0.00%
2022/07/20	10	7.49	10	7.56	7.43	0	1,135	0.00%
2022/07/19	0	0.00	5	7.48	7.44	-5	1,141	-0.44%
2022/07/18	0	0.00	10	7.42	7.40	-10	1,145	-0.87%
2022/07/15	10	7.24	10	7.31	7.34	0	1,139	0.00%
2022/07/13	0	0.00	10	7.28	7.32	-10	1,144	-0.87%
2022/07/12	20	7.28	0	0.00	7.14	20	1,144	1.75%
2022/07/11	5	7.51	5	7.63	7.48	0	1,128	0.00%
2022/07/08	3	7.41	20	7.46	7.50	-17	1,127	-1.51%
2022/07/07	5	7.22	29	7.38	7.37	-24	1,127	-2.13%
2022/07/06	5	7.31	11	7.38	7.20	-6	1,123	-0.53%
2022/07/05	15	7.26	30	7.34	7.35	-15	1,129	-1.33%
2022/07/04	15	7.23	6	7.28	7.19	9	1,109	0.81%
2022/07/01	20	7.61	5	7.74	7.25	15	1,102	1.36%
2022/06/30	20	7.93	0	0.00	7.65	20	1,084	1.84%
2022/06/29	15	8.06	10	8.16	8.05	5	1,067	0.47%
2022/06/28	10	8.09	5	8.15	8.15	5	1,065	0.47%
2022/06/27	0	0.00	15	8.14	8.20	-15	1,070	-1.40%
2022/06/24	10	8.01	10	8.08	8.01	0	1,072	0.00%
2022/06/23	10	8.01	5	8.09	7.96	5	1,081	0.46%
2022/06/22	20	8.09	5	8.09	8.01	15	1,085	1.38%
2022/06/21	5	8.02	25	8.17	8.20	-20	1,075	-1.86%
2022/06/20	15	8.42	0	0.00	8.01	15	1,080	1.39%
2022/06/17	10	8.59	5	8.74	8.51	5	1,063	0.47%
2022/06/16	30	8.73	16	8.87	8.76	14	1,059	1.32%
2022/06/15	10	8.69	15	8.80	8.81	-5	1,059	-0.47%
2022/06/14	15	8.56	20	8.74	8.79	-5	1,059	-0.47%
2022/06/13	5	8.71	5	8.84	8.73	0	1,060	0.00%
2022/06/10	5	8.76	0	0.00	8.77	5	1,057	0.47%
2022/06/09	5	8.86	5	8.93	8.87	0	1,060	0.00%
2022/06/08	5	8.86	0	0.00	8.87	5	1,059	0.47%
2022/06/07	5	8.86	0	0.00	8.93	5	1,081	0.46%
2022/06/06	5	8.86	5	8.94	8.88	0	1,095	0.00%
2022/06/02	10	8.86	10	8.93	8.93	0	1,137	0.00%
2022/05/30	0	0.00	5	8.94	8.88	-5	1,233	-0.41%
2022/05/27	10	8.88	12	8.92	8.87	-2	1,246	-0.16%
2022/05/26	10	8.77	5	8.88	8.80	5	1,258	0.40%
2022/05/24	10	8.84	0	0.00	8.79	10	1,333	0.75%
2022/05/20	10	8.87	20	8.91	8.86	-10	1,400	-0.71%
2022/05/19	10	8.74	5	8.79	8.80	5	1,406	0.36%
2022/05/18	0	0.00	10	8.87	8.89	-10	1,428	-0.70%
2022/05/17	5	8.72	5	8.78	8.74	0	1,446	0.00%
2022/05/16	5	8.70	0	0.00	8.70	5	1,465	0.34%
2022/05/13	10	8.66	15	8.74	8.70	-5	1,483	-0.34%
2022/05/12	15	8.68	15	8.79	8.64	0	1,515	0.00%
2022/05/11	10	8.82	0	0.00	8.77	10	1,527	0.65%
2022/05/10	0	0.00	20	8.82	8.90	-20	1,554	-1.29%
2022/05/09	15	8.86	0	0.00	8.74	15	1,590	0.94%
2022/05/06	5	8.91	5	8.99	9.00	0	1,607	0.00%
2022/05/05	12	9.02	5	9.14	9.06	7	1,621	0.43%
2022/05/04	5	8.96	11	9.02	9.03	-6	1,655	-0.36%
2022/05/03	0	0.00	5	8.94	8.95	-5	1,745	-0.29%
2022/04/29	20	8.88	30	8.97	8.95	-10	1,823	-0.55%
2022/04/28	10	8.82	15	8.90	8.90	-5	1,929	-0.26%
2022/04/27	15	8.66	20	8.76	8.86	-5	2,054	-0.24%
2022/04/26	7	8.83	26	8.88	8.85	-19	2,147	-0.88%
2022/04/25	10	8.86	0	0.00	8.70	10	2,195	0.46%
2022/04/22	5	8.92	5	8.99	8.98	0	2,211	0.00%
2022/04/20	10	8.94	0	0.00	9.00	10	2,358	0.42%
2022/04/19	0	0.00	5	8.99	8.96	-5	2,416	-0.21%
2022/04/18	7	8.92	5	8.99	8.91	2	2,594	0.08%
2022/04/15	7.4	8.99	0	0.00	8.98	7.4	2,669	0.28%
2022/04/14	6	9.01	0	0.00	9.05	6	2,809	0.21%
2022/04/13	0	0.00	7	9.09	9.09	-7	2,950	-0.24%
2022/04/11	5	9.01	0	0.00	9.00	5	3,584	0.14%
2022/04/07	5	9.11	1	9.11	9.05	4	4,631	0.09%
2022/04/06	1	9.11	4	9.19	9.13	-3	5,197	-0.06%
2022/04/01	6	9.12	0	0.00	9.15	6	5,288	0.11%
2022/03/31	0	0.00	0	9.21	9.16	0	5,399	0.00%
2022/03/30	0	0.00	10.6	9.26	9.21	-10.6	5,485	-0.19%
2022/03/29	2	9.16	0	0.00	9.13	2	5,603	0.04%
2022/03/28	10	9.19	0	0.00	9.19	10	5,726	0.17%
2022/03/25	5	9.25	3	9.26	9.30	2	5,719	0.03%
2022/03/23	1	9.33	0	0.00	9.30	1	5,731	0.02%
2022/03/22	5	9.25	5	9.34	9.31	0	5,787	0.00%
2022/03/21	5	9.31	5	9.38	9.28	0	5,812	0.00%
2022/03/18	0	0.00	11	9.31	9.30	-11	5,886	-0.19%
2022/03/17	0	0.00	15	9.24	9.25	-15	5,971	-0.25%
2022/03/15	11	9.14	0	0.00	9.10	11	6,443	0.17%
2022/03/11	5	9.21	0	0.00	9.18	5	6,453	0.08%
2022/03/10	2	9.28	18	9.29	9.30	-16	6,458	-0.25%
2022/03/09	8	9.12	15	9.15	9.15	-7	6,456	-0.11%
2022/03/08	15	9.12	15	9.17	9.01	0	6,471	0.00%
2022/03/07	15	9.27	24	9.30	9.17	-9	6,471	-0.14%
2022/03/04	20	9.50	5	9.59	9.44	15	6,609	0.23%
2022/03/03	5	9.57	15	9.60	9.59	-10	6,602	-0.15%
2022/03/02	10	9.44	0	0.00	9.47	10	6,639	0.15%
2022/03/01	1	9.50	10	9.53	9.57	-9	6,652	-0.14%
2022/02/25	14	9.45	30	9.49	9.43	-16	6,668	-0.24%
2022/02/24	13	9.40	10	9.48	9.43	3	6,670	0.04%
2022/02/23	0	0.00	5	9.54	9.51	-5	6,642	-0.08%
2022/02/22	17	9.51	0	0.00	9.50	17	6,642	0.26%
2022/02/21	0	0.00	6	9.68	9.65	-6	6,611	-0.09%
2022/02/18	5	9.56	7	9.64	9.63	-2	6,622	-0.03%
2022/02/17	10	9.64	12	9.68	9.69	-2	6,620	-0.03%
2022/02/16	0	0.00	15	9.71	9.70	-15	6,617	-0.23%
2022/02/15	15	9.59	5	9.69	9.55	10	6,641	0.15%
2022/02/14	18	9.66	10	9.65	9.63	8	6,638	0.12%
2022/02/11	15	9.78	5	9.89	9.85	10	6,615	0.15%
2022/02/10	22	9.88	10	9.97	9.85	12	6,626	0.18%
2022/02/09	12	9.98	27	9.99	9.97	-15	6,627	-0.23%
2022/02/08	1	9.83	12	9.82	9.84	-11	6,634	-0.17%
2022/02/07	9	9.63	35	9.66	9.71	-26	6,710	-0.39%
2022/01/26	1	9.37	5	9.49	9.45	-4	6,704	-0.06%
2022/01/25	150	9.57	10	9.49	9.45	140	6,687	2.09%	大買/鉅額交易
2022/01/24	20	9.77	15	9.80	9.78	5	6,613	0.08%
2022/01/21	46	10.00	10	10.13	9.90	36	6,555	0.55%
2022/01/20	21	10.24	52	10.32	10.20	-31	6,482	-0.48%
2022/01/19	41	10.07	70	10.11	10.05	-29	6,359	-0.46%
2022/01/18	30	9.90	0	0.00	9.80	30	6,266	0.48%
2022/01/17	0.1	10.05	34	10.01	10.05	-33.9	6,218	-0.55%
2022/01/14	30	9.86	15	9.85	9.80	15	6,190	0.24%
2022/01/13	26	10.01	5	10.25	10.00	21	6,126	0.34%
2022/01/12	10	10.10	17	10.24	10.10	-7	6,061	-0.12%
2022/01/11	47	10.26	7	10.24	10.10	40	6,006	0.67%
2022/01/10	36	10.62	30	10.68	10.60	6	5,829	0.10%
2022/01/07	36	10.70	10	11.15	10.60	26	5,747	0.45%
2022/01/06	35	11.01	20	11.20	11.00	15	5,605	0.27%
2022/01/05	49	11.27	25	11.42	11.25	24	5,463	0.44%
2022/01/04	72	11.52	65.5	11.79	11.65	6.5	5,238	0.12%
2022/01/03	46	11.17	3	11.60	11.40	43	4,828	0.89%
2021/12/30	31.1	11.50	75	11.62	11.75	-43.9	4,470	-0.98%
2021/12/29	7	11.18	172.9	11.25	11.25	-165.9	3,769	-4.40%	大賣/鉅額交易
2021/12/28	17	10.17	26	10.32	10.25	-9	3,205	-0.28%
2021/12/27	6	10.19	47	10.13	10.25	-41	3,139	-1.31%
2021/12/24	20	9.97	20	10.09	9.97	0	3,049	0.00%
2021/12/23	48	9.93	32.5	10.11	9.97	15.5	2,973	0.52%
2021/12/22	40	9.90	65	9.96	9.90	-25	2,868	-0.87%
2021/12/21	5	9.42	5	9.49	9.50	0	2,749	0.00%
2021/12/20	2	9.49	5	9.54	9.49	-3	2,772	-0.11%
2021/12/17	5	9.42	5	9.50	9.50	0	2,775	0.00%
2021/12/16	23	9.47	32	9.68	9.47	-9	2,760	-0.33%
2021/12/15	8	9.49	10	9.52	9.45	-2	2,712	-0.07%
2021/12/14	42	9.57	0	0.00	9.42	42	2,690	1.56%
2021/12/13	33	9.77	25	9.89	9.82	8	2,609	0.31%
2021/12/10	42	10.00	17	10.32	9.93	25	2,513	0.99%
2021/12/09	0	0.00	82	9.74	10.15	-82	2,274	-3.61%
2021/12/08	0	0.00	10	9.27	9.26	-10	2,023	-0.49%
2021/12/06	5	9.12	0	0.00	9.11	5	2,009	0.25%
2021/12/03	0	0.00	10	9.27	9.18	-10	2,007	-0.50%
2021/12/02	18	9.16	6	9.26	9.15	12	1,999	0.60%
2021/12/01	7	9.24	35	9.14	9.24	-28	1,987	-1.41%
2021/11/30	15	8.90	10	9.21	8.90	5	1,968	0.25%
2021/11/29	10	9.06	2	9.13	9.11	8	1,823	0.44%
2021/11/26	15	9.28	0	0.00	9.20	15	1,829	0.82%
2021/11/25	8	9.45	0	0.00	9.44	8	1,770	0.45%
2021/11/24	113	9.58	24	9.51	9.51	89	1,751	5.08%	大買/
2021/11/23	11	9.60	15	9.74	9.59	-4	1,737	-0.23%
2021/11/22	5	9.55	10	9.66	9.66	-5	1,728	-0.29%
2021/11/19	0	0.00	5.2	9.64	9.56	-5.2	1,727	-0.30%
2021/11/18	7	9.57	0	0.00	9.58	7	1,736	0.40%
2021/11/17	29	9.62	5.3	9.64	9.63	23.7	1,766	1.34%
2021/11/16	10	9.54	5	9.59	9.56	5	1,793	0.28%
2021/11/15	10	9.54	10	9.67	9.54	0	1,798	0.00%
2021/11/12	22	9.64	5	9.84	9.56	17	1,807	0.94%
2021/11/11	12	9.78	10	9.78	9.76	2	1,798	0.11%
2021/11/10	0	0.00	15	9.93	9.88	-15	1,843	-0.81%
2021/11/09	24	9.88	0	0.00	9.82	24	1,908	1.26%
2021/11/08	0	0.00	5	10.05	9.95	-5	1,969	-0.25%
2021/11/05	26	10.01	50	9.95	9.94	-24	2,105	-1.14%
2021/11/04	5	10.06	53	10.05	10.10	-48	2,265	-2.12%
2021/11/03	5	9.77	45	9.80	9.77	-40	2,746	-1.46%
2021/11/02	10	9.72	5	9.84	9.72	5	2,918	0.17%
2021/11/01	0.7	9.90	5	9.79	9.76	-4.3	3,043	-0.14%
2021/10/29	20	9.79	2	9.83	9.78	18	3,046	0.59%
2021/10/28	0	0.00	29	9.83	9.90	-29	3,040	-0.95%
2021/10/27	5	9.63	2	9.68	9.70	3	3,030	0.10%
2021/10/26	0	0.00	20	9.63	9.70	-20	3,032	-0.66%
2021/10/25	6	9.47	2	9.55	9.57	4	3,012	0.13%
2021/10/22	5	9.46	6	9.54	9.54	-1	3,050	-0.03%
2021/10/21	0	0.00	8	9.54	9.54	-8	3,073	-0.26%
2021/10/20	5	9.39	20	9.51	9.50	-15	3,104	-0.48%
2021/10/19	5	9.31	7	9.43	9.46	-2	3,115	-0.06%
2021/10/18	10	9.38	10	9.39	9.38	0	3,139	0.00%
2021/10/15	0	0.00	5	9.29	9.31	-5	3,183	-0.16%
2021/10/14	5	9.19	6	9.28	9.25	-1	3,209	-0.03%
2021/10/13	10	9.23	0	0.00	9.25	10	3,257	0.31%
2021/10/12	13	9.23	10	9.35	9.35	3	3,286	0.09%
2021/10/08	0	0.00	5	9.38	9.31	-5	3,310	-0.15%
2021/10/07	0	0.00	15	9.24	9.29	-15	3,327	-0.45%
2021/10/06	16	9.17	0	0.00	9.08	16	3,358	0.48%
2021/10/05	10	8.98	10	9.28	9.28	0	3,379	0.00%
2021/10/04	20	9.30	0	0.00	9.15	20	3,397	0.59%
2021/10/01	12	9.50	0	0.00	9.45	12	3,393	0.35%
2021/09/30	0	0.00	5	9.64	9.64	-5	3,403	-0.15%
2021/09/29	10	9.54	7	9.52	9.57	3	3,442	0.09%
2021/09/28	13	9.63	13	9.68	9.68	0	3,502	0.00%
2021/09/27	0	0.00	27	9.68	9.71	-27	3,672	-0.74%
2021/09/24	10	9.52	4	9.59	9.59	6	3,853	0.16%
2021/09/23	0	0.00	10	9.60	9.57	-10	3,863	-0.26%
2021/09/22	10	9.49	20	9.48	9.53	-10	3,917	-0.26%
2021/09/17	1	9.57	10	9.58	9.62	-9	3,924	-0.23%
2021/09/16	7	9.46	0	0.00	9.50	7	3,929	0.18%
2021/09/15	10	9.52	0	0.00	9.50	10	3,933	0.25%
2021/09/13	5	9.52	5	9.60	9.60	0	3,960	0.00%
2021/09/09	0	0.00	12	9.55	9.59	-12	4,037	-0.30%
2021/09/08	12	9.53	0	0.00	9.47	12	4,035	0.30%
2021/09/07	17	9.58	10	9.67	9.60	7	4,050	0.17%
2021/09/06	27	9.75	0	0.00	9.66	27	4,053	0.67%
2021/09/03	15	9.89	2	9.94	9.88	13	4,049	0.32%
2021/09/02	2	9.78	29	9.94	9.90	-27	4,044	-0.67%
2021/09/01	0	0.00	15	9.79	9.83	-15	4,023	-0.37%
2021/08/31	10	9.54	15	9.68	9.69	-5	4,015	-0.12%
2021/08/30	25	9.56	3	9.74	9.64	22	4,050	0.54%
2021/08/26	8	9.64	5	9.74	9.68	3	4,103	0.07%
2021/08/25	0	0.00	7	9.70	9.67	-7	4,136	-0.17%
2021/08/24	8	9.51	25	9.55	9.59	-17	4,151	-0.41%
2021/08/23	10	9.52	5	9.58	9.58	5	4,196	0.12%
2021/08/20	5	9.42	5	9.54	9.43	0	4,200	0.00%
2021/08/19	15	9.63	0	0.00	9.55	15	4,214	0.36%
2021/08/18	15	9.66	15	9.76	9.82	0	4,214	0.00%
2021/08/17	1	9.59	10	9.82	9.82	-9	4,233	-0.21%
2021/08/16	17	9.70	10	9.73	9.53	7	4,225	0.17%
2021/08/13	22	9.98	0	0.00	9.91	22	4,188	0.53%
2021/08/12	40	10.24	8	10.19	10.15	32	4,177	0.77%
2021/08/11	11	10.70	25	10.71	10.65	-14	4,159	-0.34%
2021/08/10	65	10.83	7	10.74	10.40	58	4,112	1.41%
2021/08/09	77	11.62	82	12.15	11.50	-5	4,094	-0.12%
2021/08/06	5	11.40	46.1	11.40	11.40	-41.1	3,679	-1.12%
2021/08/05	55	10.35	82	10.35	10.40	-27	3,635	-0.74%
2021/08/04	0	0.00	5	9.49	9.46	-5	3,665	-0.14%
2021/08/03	10	9.44	0	0.00	9.42	10	3,794	0.26%
2021/08/02	7	9.46	5	9.59	9.46	2	3,851	0.05%
2021/07/30	5	9.52	0	0.00	9.54	5	3,889	0.13%
2021/07/28	27	9.64	9	9.62	9.56	18	4,050	0.44%
2021/07/27	26	9.86	2	10.10	9.78	24	4,183	0.57%
2021/07/26	0	0.00	33	9.98	10.00	-33	4,288	-0.77%
2021/07/23	9	9.75	19	9.80	9.75	-10	4,398	-0.23%
2021/07/22	9	9.60	15	9.73	9.60	-6	4,517	-0.13%
2021/07/21	30	9.74	18	9.65	9.58	12	4,589	0.26%
2021/07/20	20	9.93	0	0.00	9.89	20	4,712	0.42%
2021/07/19	3	9.95	22	10.08	10.10	-19	4,873	-0.39%
2021/07/16	18	9.96	13	10.04	9.95	5	5,379	0.09%
2021/07/15	7	9.94	35	10.02	9.94	-28	6,101	-0.46%
2021/07/14	25	9.76	25	9.84	9.72	0	6,521	0.00%
2021/07/13	38	9.92	15	9.99	9.86	23	6,684	0.34%
2021/07/12	10	9.91	5	10.00	9.90	5	6,768	0.07%
2021/07/09	0	0.00	19	10.00	9.90	-19	6,811	-0.28%
2021/07/08	15	9.88	15	10.00	9.88	0	6,906	0.00%
2021/07/07	13	9.88	8	10.03	9.86	5	7,050	0.07%
2021/07/06	20	10.03	0	0.00	9.96	20	7,140	0.28%
2021/07/05	100	10.20	19.8	10.17	10.20	80.2	7,236	1.11%
2021/07/02	50	10.03	29	10.38	9.90	21	7,364	0.29%
2021/07/01	4	10.10	96	9.76	10.15	-92	7,257	-1.27%
2021/06/30	0	0.00	5	9.28	9.24	-5	7,216	-0.07%
2021/06/29	30	9.23	5	9.39	9.16	25	7,237	0.35%
2021/06/28	12	9.34	0	0.00	9.32	12	7,271	0.17%
2021/06/25	6	9.43	0	0.00	9.42	6	7,458	0.08%
2021/06/23	2	9.43	15	9.44	9.43	-13	7,676	-0.17%
2021/06/22	7	9.32	5	9.40	9.32	2	7,680	0.03%
2021/06/21	30	9.44	0	0.00	9.31	30	7,686	0.39%
2021/06/18	17	9.66	0	0.00	9.64	17	7,719	0.22%
2021/06/17	9	9.71	20	9.77	9.77	-11	7,809	-0.14%
2021/06/16	16	9.77	0	0.00	9.68	16	7,836	0.20%
2021/06/15	5	9.76	5	9.89	9.77	0	7,863	0.00%
2021/06/11	5	9.81	0	0.00	9.81	5	7,876	0.06%
2021/06/09	14	9.89	0	0.00	9.78	14	7,892	0.18%
2021/06/08	5	10.00	25	10.10	10.00	-20	7,900	-0.25%
2021/06/07	45	9.96	0	0.00	9.91	45	7,915	0.57%
2021/06/04	12	10.12	5	10.25	10.10	7	7,895	0.09%
2021/06/03	0	0.00	33	10.23	10.15	-33	7,899	-0.42%
2021/06/02	15	10.05	5	10.25	10.10	10	7,873	0.13%
2021/06/01	0	0.00	10	10.18	10.15	-10	7,850	-0.13%
2021/05/31	5	10.00	25	9.94	10.00	-20	7,835	-0.26%
2021/05/28	0	0.00	17.9	9.65	9.75	-17.9	7,797	-0.23%
2021/05/26	14	9.50	10	9.61	9.63	4	7,747	0.05%
2021/05/25	0	0.00	21	9.54	9.56	-21	7,756	-0.27%
2021/05/24	24	9.18	9	9.45	9.41	15	7,789	0.19%
2021/05/21	0	0.00	20	9.43	9.38	-20	7,817	-0.26%
2021/05/20	0	0.00	2	9.36	9.20	-2	7,829	-0.03%
2021/05/19	15	8.90	0	0.00	9.08	15	7,813	0.19%
2021/05/18	0	0.00	45	8.74	9.04	-45	7,769	-0.58%
2021/05/17	27	8.37	0	0.00	8.37	27	7,684	0.35%
2021/05/14	38	9.39	13	9.77	9.30	25	7,592	0.33%
2021/05/13	2	9.76	0	0.00	9.61	2	7,488	0.03%
2021/05/12	19	10.04	15	10.80	9.95	4	7,372	0.05%
2021/05/11	37	10.90	0	0.00	10.40	37	7,214	0.51%
2021/05/10	10	11.10	22	11.36	11.20	-12	7,096	-0.17%
2021/05/07	10	10.95	22	11.13	11.25	-12	7,074	-0.17%
2021/05/06	6	10.81	10	11.20	10.85	-4	7,054	-0.06%
2021/05/05	10	10.98	10	11.33	10.95	0	6,988	0.00%
2021/05/04	48	11.43	41	11.69	11.15	7	6,914	0.10%
2021/05/03	28	12.15	9	12.46	11.95	19	6,757	0.28%
2021/04/29	20	12.51	15	12.90	12.45	5	6,688	0.07%
2021/04/28	10	12.43	16	12.75	12.80	-6	6,581	-0.09%
2021/04/27	18	12.54	5	12.60	12.60	13	6,603	0.20%
2021/04/26	11	12.71	31	12.59	12.80	-20	6,606	-0.30%
2021/04/23	20	11.79	35	12.22	12.20	-15	6,475	-0.23%
2021/04/22	101	12.72	260	12.48	12.10	-159	6,339	-2.51%	大買/大賣/鉅額交易
2021/04/21	32	13.37	69	13.58	13.35	-37	5,837	-0.63%
2021/04/20	3	12.28	129.5	12.54	12.90	-126.5	5,116	-2.47%	大賣/鉅額交易
2021/04/19	8	11.54	63	11.70	11.75	-55	4,727	-1.16%
2021/04/16	1.6	11.28	17	11.26	11.35	-15.4	4,570	-0.34%
2021/04/15	20	11.05	150	11.20	11.15	-130	4,514	-2.88%	大賣/鉅額交易
2021/04/14	30	10.84	31	11.12	11.10	-1	4,503	-0.02%
2021/04/13	27	11.01	51.3	11.39	11.00	-24.3	4,482	-0.54%
2021/04/12	5	10.90	20	11.14	11.20	-15	4,375	-0.34%
2021/04/09	55	11.00	5	11.00	11.00	50	4,303	1.16%
2021/04/08	25	11.12	49	11.08	11.20	-24	4,228	-0.57%
2021/04/07	20	10.78	5	10.95	10.90	15	4,120	0.36%
2021/04/06	9	10.80	57	10.94	10.80	-48	4,131	-1.16%
2021/03/31	22	10.55	2	10.75	10.50	20	4,142	0.48%
2021/03/30	10	10.68	37	10.72	10.75	-27	4,362	-0.62%
2021/03/29	15	10.35	11	10.41	10.40	4	4,267	0.09%
2021/03/26	6	10.56	40	10.56	10.50	-34	4,228	-0.80%
2021/03/25	20	10.24	0	0.00	10.20	20	4,168	0.48%
2021/03/24	5	10.25	5	10.40	10.40	0	4,211	0.00%
2021/03/23	25	10.50	0	0.00	10.30	25	4,220	0.59%
2021/03/22	7	10.62	50	10.62	10.70	-43	4,224	-1.02%
2021/03/18	0	0.00	25	10.35	10.40	-25	4,191	-0.60%
2021/03/17	17	10.14	10	10.28	10.20	7	4,353	0.16%
2021/03/16	6	10.12	5	10.20	10.20	1	4,478	0.02%
2021/03/15	16	10.14	8	10.20	10.20	8	4,705	0.17%
2021/03/12	10	10.15	10	10.33	10.20	0	5,115	0.00%
2021/03/11	10	10.23	20	10.28	10.20	-10	5,812	-0.17%
2021/03/10	5	10.10	10	10.18	10.15	-5	5,905	-0.08%
2021/03/09	10	10.05	5	10.15	10.05	5	6,132	0.08%
2021/03/08	10	10.08	5	10.25	10.10	5	6,247	0.08%
2021/03/05	8	10.10	0	0.00	10.10	8	6,490	0.12%
2021/03/04	0	0.00	5	10.25	10.30	-5	6,734	-0.07%
2021/03/03	29	10.13	10	10.28	10.15	19	6,827	0.28%
2021/03/02	15	10.32	0	0.00	10.20	15	7,054	0.21%
2021/02/26	5	10.40	3	10.45	10.45	2	7,239	0.03%
2021/02/25	0	0.00	15	10.58	10.55	-15	7,266	-0.21%
2021/02/24	37	10.45	15	10.67	10.45	22	7,299	0.30%
2021/02/23	20	10.41	20	10.60	10.60	0	7,284	0.00%
2021/02/19	0	0.00	25	10.31	10.40	-25	7,398	-0.34%
2021/02/18	10	10.13	10	10.23	10.10	0	7,385	0.00%
2021/02/17	7	10.02	12	10.12	10.10	-5	7,394	-0.07%
2021/02/05	35	9.94	0	0.00	9.91	35	7,387	0.47%
2021/02/04	15	10.05	0	0.00	10.10	15	7,331	0.20%
2021/02/03	2	10.15	0	0.00	10.15	2	7,320	0.03%
2021/02/02	6	10.15	0.5	10.10	10.20	5.5	7,341	0.07%
2021/02/01	11	10.18	5	10.15	10.15	6	7,348	0.08%
2021/01/28	5	10.25	5	10.40	10.20	0	7,437	0.00%
2021/01/27	10	10.40	10	10.50	10.35	0	7,434	0.00%
2021/01/26	10	10.33	5	10.45	10.30	5	7,448	0.07%
2021/01/25	20	10.35	15	10.50	10.40	5	7,451	0.07%
2021/01/22	20	10.45	40	10.58	10.60	-20	7,455	-0.27%
2021/01/21	35	10.44	11	10.61	10.35	24	7,446	0.32%
2021/01/20	46	10.81	25	10.80	10.55	21	7,483	0.28%
2021/01/19	5	10.25	60	10.76	11.20	-55	7,358	-0.75%
2021/01/18	7	10.18	0	0.00	10.20	7	7,326	0.10%
2021/01/15	20	10.48	0	0.00	10.30	20	7,334	0.27%
2021/01/14	8	10.58	15	10.70	10.50	-7	7,375	-0.09%
2021/01/13	0	0.00	20	10.59	10.55	-20	7,438	-0.27%
2021/01/12	5	10.35	0	0.00	10.35	5	7,503	0.07%
2021/01/11	5	10.55	21.6	10.55	10.60	-16.6	7,617	-0.22%
2021/01/08	16	10.55	10	10.65	10.65	6	7,992	0.08%
2021/01/07	140	10.70	15	10.75	10.65	125	8,153	1.53%	大買/鉅額交易
2021/01/06	26	10.64	0	0.00	10.60	26	8,144	0.32%
2021/01/05	25	10.83	5	11.00	10.85	20	8,141	0.25%
2021/01/04	0	0.00	1	11.05	10.90	-1	8,296	-0.01%
2020/12/31	15	10.90	0	0.00	10.90	15	8,498	0.18%
2020/12/30	20.6	11.05	15	11.30	11.00	5.6	8,655	0.07%
2020/12/29	20	11.14	5	11.35	11.05	15	8,752	0.17%
2020/12/28	5	11.20	0	0.00	11.20	5	8,855	0.06%
2020/12/25	30	11.38	0	0.00	11.35	30	8,937	0.34%
2020/12/24	15	11.48	51	11.57	11.55	-36	8,998	-0.40%
2020/12/23	10	10.80	30	10.92	11.05	-20	8,876	-0.23%
2020/12/22	22	10.81	0	0.00	10.65	22	8,902	0.25%
2020/12/21	7	10.96	15	11.03	10.95	-8	9,078	-0.09%
2020/12/18	5	10.70	5	10.85	10.80	0	9,291	0.00%
2020/12/17	7	10.65	0	0.00	10.75	7	9,370	0.07%
2020/12/16	12	10.63	15	10.78	10.80	-3	9,538	-0.03%
2020/12/15	10	10.73	0	0.00	10.65	10	9,633	0.10%
2020/12/14	10	10.83	9	10.87	10.95	1	9,739	0.01%
2020/12/11	21	10.89	5	10.95	10.90	16	9,948	0.16%
2020/12/10	31	11.50	17.3	11.75	11.45	13.7	10,159	0.13%
2020/12/09	20	11.66	35	11.76	11.75	-15	10,542	-0.14%
2020/12/08	89	11.85	55	12.03	11.95	34	11,314	0.30%
2020/12/07	35	12.19	131.7	12.04	12.30	-96.7	11,057	-0.87%	大賣/
2020/12/04	15	11.17	10	11.35	11.20	5	10,467	0.05%
2020/12/03	30	11.35	62.9	11.50	11.25	-32.9	10,447	-0.32%
2020/12/02	30	11.14	61	11.08	11.10	-31	10,410	-0.30%
2020/12/01	32	11.14	57.8	11.29	11.40	-25.8	10,667	-0.24%
2020/11/30	72	11.34	22	11.50	11.00	50	10,487	0.48%
2020/11/27	34	11.14	5	11.30	11.20	29	10,355	0.28%
2020/11/26	26	11.17	5	11.20	11.20	21	10,322	0.20%
2020/11/25	10	10.83	75	10.88	11.15	-65	10,155	-0.64%
2020/11/24	35	10.44	5	10.50	10.50	30	10,123	0.30%
2020/11/23	5	10.55	3	10.50	10.50	2	10,210	0.02%
2020/11/20	17	10.70	0	0.00	10.70	17	10,250	0.17%
2020/11/19	13.3	10.80	18	10.86	10.80	-4.7	10,348	-0.05%
2020/11/18	5	10.60	48	10.72	10.60	-43	10,504	-0.41%
2020/11/17	0	0.00	10	10.40	10.30	-10	10,527	-0.09%
2020/11/16	8	10.40	0	0.00	10.35	8	10,691	0.07%
2020/11/13	0	0.00	10	10.53	10.50	-10	11,339	-0.09%
2020/11/12	38	10.39	10	10.48	10.40	28	11,765	0.24%
2020/11/11	21	10.37	1	10.55	10.35	20	11,900	0.17%
2020/11/10	18	10.49	0	0.00	10.40	18	11,905	0.15%
2020/11/09	5.3	10.55	5	10.80	10.60	0.3	11,936	0.00%
2020/11/06	12	10.68	22	10.74	10.70	-10	12,028	-0.08%
2020/11/05	15	10.75	32	10.83	10.85	-17	12,035	-0.14%
2020/11/04	5	10.45	10	10.63	10.40	-5	11,987	-0.04%
2020/11/03	10	10.48	15	10.53	10.45	-5	12,058	-0.04%
2020/11/02	5	10.25	5	10.40	10.30	0	12,074	0.00%
2020/10/30	15.4	10.45	10	10.58	10.40	5.4	12,130	0.04%
2020/10/29	15	10.47	10	10.60	10.50	5	12,205	0.04%
2020/10/28	15	10.83	47	10.86	10.70	-32	12,258	-0.26%
2020/10/27	31	10.65	16	10.68	10.55	15	12,277	0.12%
2020/10/26	16	10.57	4	10.50	10.50	12	12,347	0.10%
2020/10/23	19	10.77	0	0.00	10.80	19	12,336	0.15%
2020/10/22	29	10.83	5	11.20	10.75	24	12,372	0.19%
2020/10/21	39	11.21	53	11.33	11.10	-14	12,432	-0.11%
2020/10/20	30	11.60	5	11.85	11.55	25	12,409	0.20%
2020/10/19	32	11.88	18	11.96	11.75	14	12,444	0.11%
2020/10/16	73	11.66	61.8	11.90	11.70	11.2	12,426	0.09%
2020/10/15	0	0.00	69	10.98	11.35	-69	12,199	-0.57%
2020/10/14	5	10.30	0	0.00	10.35	5	12,315	0.04%
2020/10/13	38.6	10.50	6	10.44	10.35	32.6	12,609	0.26%
2020/10/12	31.8	10.86	32	11.14	10.80	-0.3	13,172	0.00%
2020/09/28	60	5.58	10	5.68	5.53	50	13,380	0.37%
2020/09/25	56	5.73	25	5.75	5.64	31	13,275	0.23%
2020/09/24	166	5.88	185	5.82	5.81	-19	13,135	-0.14%	大買/大賣/
2020/09/23	20	6.02	1	6.02	6.00	19	13,040	0.15%
2020/09/22	15	5.96	96	6.02	6.00	-81	13,076	-0.62%
2020/09/21	96	6.03	8	6.08	6.01	88	13,134	0.67%
2020/09/18	46	6.12	0	0.00	6.11	46	13,122	0.35%
2020/09/17	47	6.21	0	0.00	6.18	47	13,170	0.36%
2020/09/16	40	6.31	20	6.41	6.29	20	13,261	0.15%
2020/09/15	32	6.23	34	6.30	6.36	-2	13,174	-0.02%
2020/09/14	35	6.42	15	6.54	6.35	20	12,959	0.15%
2020/09/11	61	6.43	20	6.52	6.43	41	12,898	0.32%
2020/09/10	27	6.44	15	6.50	6.42	12	12,756	0.09%
2020/09/09	80	6.32	26	6.37	6.40	54	12,649	0.43%
2020/09/08	138	6.45	40	6.31	6.25	98	12,571	0.78%	大買/
2020/09/07	92	6.64	45	6.70	6.54	47	12,413	0.38%
2020/09/04	190	6.49	50	6.55	6.51	140	12,147	1.15%	大買/鉅額交易
2020/09/03	73	6.33	170	6.57	6.69	-97	11,812	-0.82%	大賣/
2020/09/02	5	5.96	30	6.13	6.18	-25	10,890	-0.23%
2020/09/01	62	5.98	20	5.97	6.01	42	10,833	0.39%
2020/08/31	16	5.89	0	0.00	5.87	16	10,824	0.15%
2020/08/28	83	5.95	25	6.01	5.92	58	10,883	0.53%
2020/08/27	61	6.03	70	6.08	6.12	-9	10,860	-0.08%
2020/08/26	7	5.87	5	5.95	5.89	2	10,522	0.02%
2020/08/25	5	5.84	20	5.85	5.85	-15	10,518	-0.14%
2020/08/24	5	5.65	10	5.78	5.69	-5	10,517	-0.05%
2020/08/21	1	5.31	13	5.67	5.70	-12	10,590	-0.11%
2020/08/20	28	5.73	10	5.65	5.55	18	10,736	0.17%
2020/08/19	11	5.93	2	5.98	5.89	9	10,655	0.08%
2020/08/18	11	6.04	0	0.00	6.02	11	10,641	0.10%
2020/08/17	5	6.01	35	6.06	6.07	-30	10,739	-0.28%
2020/08/14	36	6.00	57	5.99	6.04	-21	10,833	-0.19%
2020/08/13	31	5.82	5	5.94	5.77	26	11,006	0.24%
2020/08/12	40	5.79	45	5.86	5.88	-5	11,446	-0.04%
2020/08/11	77	6.06	44	6.23	5.94	33	12,223	0.27%
2020/08/10	1	5.81	110	5.84	6.13	-109	11,838	-0.92%	大賣/鉅額交易
2020/08/07	98	5.60	30	5.64	5.58	68	11,704	0.58%
2020/08/06	12	5.51	10	5.60	5.51	2	11,958	0.02%
2020/08/05	15	5.51	12	5.57	5.52	3	12,396	0.02%
2020/08/04	5	5.46	22.1	5.51	5.54	-17.1	12,581	-0.14%
2020/08/03	5	5.37	5	5.47	5.37	0	12,865	0.00%
2020/07/31	15	5.39	8	5.40	5.36	7	12,874	0.05%
2020/07/30	10	5.42	31.1	5.42	5.45	-21.1	12,845	-0.16%
2020/07/29	8	5.22	17	5.24	5.20	-9	12,752	-0.07%
2020/07/28	10	5.14	5	5.16	5.16	5	12,758	0.04%
2020/07/27	34	5.26	10	5.28	5.20	24	12,756	0.19%
2020/07/24	20	5.43	5	5.39	5.39	15	12,716	0.12%
2020/07/23	15	5.58	10	5.72	5.60	5	12,657	0.04%
2020/07/22	10	5.52	27	5.58	5.65	-17	12,643	-0.13%
2020/07/21	15	5.46	11	5.55	5.48	4	12,557	0.03%
2020/07/20	15	5.49	12	5.52	5.45	3	12,522	0.02%
2020/07/17	10	5.54	5	5.64	5.41	5	12,490	0.04%
2020/07/16	15	5.60	5	5.69	5.61	10	12,411	0.08%
2020/07/15	22	5.70	8	5.77	5.63	14	12,360	0.11%
2020/07/14	23	5.78	5	5.77	5.77	18	12,309	0.15%
2020/07/13	10	5.92	10	6.03	5.92	0	12,195	0.00%
2020/07/10	45	5.92	55	6.19	5.90	-10	12,102	-0.08%
2020/07/09	48.3	5.91	8	5.86	5.77	40.3	11,802	0.34%
2020/07/08	61	6.09	84	6.13	6.12	-23	11,498	-0.20%
2020/07/07	26	5.43	113	5.65	5.84	-87	10,895	-0.80%	大賣/
2020/07/06	15	5.33	228	5.31	5.31	-213	10,586	-2.01%	大賣/鉅額交易
2020/07/03	10	5.22	9	5.27	5.23	1	10,535	0.01%
2020/07/02	31	5.26	100	5.24	5.25	-69	10,531	-0.66%
2020/07/01	10	5.34	15	5.39	5.30	-5	10,472	-0.05%
2020/06/30	10	5.01	39	5.15	5.24	-29	10,311	-0.28%
2020/06/29	15	5.03	10	5.14	5.01	5	10,136	0.05%
2020/06/24	26	5.04	5	5.09	5.04	21	10,025	0.21%
2020/06/23	15	5.16	0	0.00	5.14	15	9,827	0.15%
2020/06/22	13	5.33	15	5.37	5.31	-2	9,634	-0.02%
2020/06/19	31	5.51	10	5.58	5.42	21	9,571	0.22%
2020/06/18	15	5.46	11	5.49	5.50	4	9,572	0.04%
2020/06/17	16	5.56	15	5.60	5.54	1	9,597	0.01%
2020/06/16	5	5.51	12	5.53	5.54	-7	9,633	-0.07%
2020/06/15	18	5.36	5	5.42	5.36	13	9,710	0.13%
2020/06/12	15	5.15	10	5.42	5.47	5	9,683	0.05%
2020/06/11	37	5.76	10	5.92	5.66	27	9,694	0.28%
2020/06/10	25	5.86	58	5.83	5.84	-33	9,621	-0.34%
2020/06/09	5	5.71	0	0.00	5.70	5	9,608	0.05%
2020/06/08	38	5.80	20	5.86	5.74	18	9,640	0.19%
2020/06/05	17	5.83	15	5.87	5.81	2	9,576	0.02%
2020/06/04	10	5.86	0	0.00	5.84	10	9,557	0.10%
2020/06/03	15	5.82	40	5.83	5.87	-25	9,500	-0.26%
2020/06/02	10	5.66	10	5.73	5.66	0	9,359	0.00%
2020/06/01	23	5.67	10	5.72	5.66	13	9,332	0.14%
2020/05/29	25	5.67	145	5.74	5.69	-120	9,279	-1.29%	大賣/鉅額交易
2020/05/28	35	5.67	10	5.79	5.61	25	9,182	0.27%
2020/05/27	30	5.81	55	5.80	5.80	-25	9,089	-0.28%
2020/05/26	10	5.52	5	5.59	5.59	5	8,919	0.06%
2020/05/25	25	5.61	20	5.68	5.57	5	8,848	0.06%
2020/05/22	20	5.71	35	5.77	5.70	-15	8,761	-0.17%
2020/05/21	50	5.77	13	5.81	5.62	37	8,606	0.43%
2020/05/20	34	5.74	71	5.84	5.95	-37	8,366	-0.44%
2020/05/19	146	5.96	25	6.10	5.79	121	7,940	1.52%	大買/鉅額交易
2020/05/18	137	6.82	110	7.39	6.40	27	7,425	0.36%	大買/大賣/
2020/05/15	15	7.10	43	7.10	7.10	-28	6,484	-0.43%
2020/05/14	0	0.00	125	6.46	6.46	-125	6,211	-2.01%	大賣/鉅額交易
2020/05/13	6	5.88	75	5.87	5.88	-69	5,918	-1.17%
2020/05/12	16	5.32	136	5.31	5.35	-120	5,527	-2.17%	大賣/鉅額交易
2020/05/11	0	0.00	37	4.66	4.87	-37	5,085	-0.73%
2020/05/08	19	4.39	5	4.42	4.43	14	4,875	0.29%
2020/05/07	5	4.81	5	4.86	4.84	0	4,499	0.00%
2020/05/06	10	4.88	0	0.00	4.84	10	4,462	0.22%
2020/05/04	8	4.91	0	0.00	4.90	8	4,537	0.18%
2020/04/30	5	5.04	16	5.06	5.04	-11	4,592	-0.24%
2020/04/29	11	4.97	5	4.99	4.99	6	4,634	0.13%
2020/04/28	13	4.98	0	0.00	4.99	13	4,652	0.28%
2020/04/27	11	4.99	44	4.94	5.00	-33	4,717	-0.70%
2020/04/23	10	4.76	15	4.81	4.79	-5	4,722	-0.11%
2020/04/22	0	0.00	15	4.72	4.70	-15	4,704	-0.32%
2020/04/21	48	4.73	10	4.61	4.63	38	4,683	0.81%
2020/04/20	11	4.92	0	0.00	4.92	11	4,629	0.24%
2020/04/17	10	5.04	15	5.11	4.99	-5	4,617	-0.11%
2020/04/16	30	5.02	5	5.06	5.05	25	4,550	0.55%
2020/04/15	20	5.06	30	5.05	5.09	-10	4,527	-0.22%
2020/04/14	5	4.91	5	4.94	4.94	0	4,493	0.00%
2020/04/13	15	4.78	15	4.87	4.87	0	4,482	0.00%
2020/04/10	15	4.82	10	5.00	4.84	5	4,574	0.11%
2020/04/09	40	4.90	40	4.95	4.86	0	4,603	0.00%
2020/04/08	20	4.65	45	4.73	4.82	-25	4,523	-0.55%
2020/04/07	10	4.46	30	4.48	4.52	-20	4,451	-0.45%
2020/04/06	0	0.00	5	4.38	4.33	-5	4,416	-0.11%
2020/04/01	10	4.24	25	4.34	4.39	-15	4,439	-0.34%
2020/03/31	10	4.27	10	4.33	4.24	0	4,415	0.00%
2020/03/30	0	0.00	10	4.27	4.23	-10	4,397	-0.23%
2020/03/27	10	4.15	6.5	4.18	4.15	3.5	4,342	0.08%
2020/03/26	10	4.14	10	4.21	4.17	0	4,330	0.00%
2020/03/25	49	4.21	24	4.28	4.20	25	4,378	0.57%
2020/03/24	15	4.08	9	4.14	4.08	6	4,348	0.14%
2020/03/23	3	4.04	12	3.98	3.98	-9	4,365	-0.21%
2020/03/20	0	0.00	25	3.76	3.78	-25	4,419	-0.57%
2020/03/19	15	3.53	5	3.49	3.44	10	4,637	0.22%
2020/03/18	0	3.79	10	3.89	3.82	-10	4,616	-0.22%
2020/03/17	5	3.76	10	3.87	3.87	-5	4,644	-0.11%
2020/03/16	15	4.06	0	0.00	3.97	15	4,658	0.32%
2020/03/13	15	4.09	10	4.12	4.15	5	4,670	0.11%
2020/03/12	0	0.00	5	4.49	4.50	-5	4,522	-0.11%
2020/03/11	10	5.01	15	5.05	4.90	-5	4,477	-0.11%
2020/03/10	0	0.00	15	4.89	4.95	-15	4,460	-0.34%
2020/03/09	16	5.05	0	0.00	4.95	16	4,407	0.36%
2020/03/06	13	5.18	5	5.22	5.22	8	4,367	0.18%
2020/03/05	0	0.00	5	5.34	5.32	-5	4,446	-0.11%
2020/03/03	5	5.31	5	5.42	5.32	0	4,499	0.00%
2020/02/27	11	5.45	0	0.00	5.34	11	4,556	0.24%
2020/02/26	9	5.57	0	0.00	5.56	9	4,659	0.19%
2020/02/24	18	5.81	4	5.90	5.76	14	4,677	0.30%
2020/02/20	14	5.91	5	5.99	5.94	9	4,693	0.19%
2020/02/19	16	5.90	0	0.00	5.90	16	4,714	0.34%
2020/02/18	0	0.00	10	5.97	5.94	-10	4,753	-0.21%
2020/02/17	9	5.90	0	0.00	5.88	9	4,803	0.19%
2020/02/14	0	0.00	10	6.00	5.96	-10	4,800	-0.21%
2020/02/13	10	6.01	5	6.09	5.99	5	4,853	0.10%
2020/02/12	5	6.01	5	6.06	6.01	0	4,916	0.00%
2020/02/11	10	6.00	6	5.99	6.00	4	4,895	0.08%
2020/02/10	5	5.86	0	0.00	5.88	5	4,894	0.10%
2020/02/07	35	6.07	0	0.00	5.96	35	4,912	0.71%
2020/02/06	1	6.12	44	6.16	6.12	-43	4,918	-0.87%
2020/02/04	10	5.79	38	5.81	5.90	-28	5,053	-0.55%
2020/02/03	0	0.00	12	5.32	5.55	-12	4,990	-0.24%
2020/01/31	5	5.91	0	0.00	5.86	5	4,906	0.10%
2020/01/30	10	5.99	0	0.00	5.99	10	4,890	0.20%
2020/01/20	10	6.69	0	0.00	6.65	10	4,809	0.21%
2020/01/17	10	6.72	3	6.74	6.71	7	4,781	0.15%
2020/01/15	5	6.74	5	6.79	6.76	0	4,805	0.00%
2020/01/14	0	0.00	15	6.78	6.74	-15	4,824	-0.31%
2020/01/13	10	6.71	7	6.72	6.70	3	4,876	0.06%
2020/01/10	5	6.72	0	0.00	6.73	5	4,902	0.10%
2020/01/09	5	6.78	10	6.79	6.78	-5	4,910	-0.10%
2020/01/08	15	6.71	5	6.78	6.71	10	4,936	0.20%
2020/01/07	2	6.80	0	0.00	6.81	2	4,923	0.04%
2020/01/06	46	6.88	0	0.00	6.80	46	4,938	0.93%
2020/01/03	32	7.05	15	7.18	7.02	17	4,869	0.35%
2020/01/02	5	7.11	5	7.16	7.14	0	4,808	0.00%
2019/12/31	37	7.15	0	0.00	7.12	37	4,895	0.76%
2019/12/30	5	7.16	0	0.00	7.15	5	4,968	0.10%
2019/12/27	0	0.00	5	7.22	7.18	-5	5,039	-0.10%
2019/12/26	0	0.00	22	7.17	7.16	-22	5,135	-0.43%
2019/12/25	2	7.08	0	0.00	7.10	2	5,223	0.04%
2019/12/24	10	7.12	15	7.16	7.10	-5	5,254	-0.10%
2019/12/20	15	7.09	0.2	7.05	7.07	14.8	5,265	0.28%
2019/12/19	15	7.13	0	0.00	7.16	15	5,208	0.29%
2019/12/18	12	7.19	0	0.00	7.18	12	5,243	0.23%
2019/12/17	37	7.27	5	7.28	7.25	32	5,187	0.62%
2019/12/16	10	7.40	38	7.36	7.49	-28	5,088	-0.55%
2019/12/13	0	0.00	5	7.25	7.19	-5	4,858	-0.10%
2019/12/12	15	7.20	0	0.00	7.15	15	4,791	0.31%
2019/12/11	25	7.27	57	7.26	7.23	-32	4,752	-0.67%
2019/12/10	5	6.98	48	7.08	7.10	-43	4,633	-0.93%
2019/12/09	10	6.96	1	6.94	6.98	9	4,593	0.20%
2019/12/06	15	6.98	36	7.03	6.98	-21	4,590	-0.46%
2019/12/05	13	6.91	3	6.99	6.93	10	4,580	0.22%
2019/12/04	18	6.95	0	0.00	6.92	18	4,654	0.39%
2019/12/03	30	7.00	16	7.04	7.03	14	4,992	0.28%
2019/12/02	17	7.12	37	7.15	7.08	-20	5,470	-0.37%
2019/11/29	10	7.02	5	7.08	6.98	5	5,479	0.09%
2019/11/28	0	0.00	23	7.02	7.04	-23	5,477	-0.42%
2019/11/27	5	6.91	4	6.93	6.92	1	5,468	0.02%
2019/11/26	19	6.93	0	0.00	6.92	19	5,457	0.35%
2019/11/25	3	7.01	28	7.05	7.06	-25	5,383	-0.46%
2019/11/21	26	6.95	0	0.00	6.88	26	5,237	0.50%
2019/11/20	0	0.00	5	7.07	7.05	-5	5,203	-0.10%
2019/11/19	15	7.02	300	7.04	7.01	-285	5,245	-5.43%	大賣/鉅額交易
2019/11/18	13	7.04	23	7.11	7.09	-10	5,228	-0.19%
2019/11/15	25	7.04	2	7.02	7.00	23	5,286	0.44%
2019/11/14	36	7.16	15	7.11	7.05	21	5,320	0.39%
2019/11/13	8.5	7.33	9	7.37	7.32	-0.5	5,256	-0.01%
2019/11/12	20	7.34	30	7.35	7.35	-10	5,284	-0.19%
2019/11/11	20	7.63	0	0.00	7.44	20	5,234	0.38%
2019/11/08	15	7.82	5	7.91	7.81	10	5,156	0.19%
2019/11/07	7	7.82	0	0.00	7.82	7	5,159	0.14%
2019/11/06	19	7.94	0	0.00	7.90	19	5,130	0.37%
2019/11/05	20	8.09	15	8.11	8.03	5	5,142	0.10%
2019/11/04	20	7.87	25	7.91	8.02	-5	5,174	-0.10%
2019/11/01	20	8.01	0	0.00	7.99	20	5,071	0.39%
2019/10/31	5	8.11	0	0.00	8.09	5	5,003	0.10%
2019/10/30	5	8.16	5	8.16	8.16	0	4,977	0.00%
2019/10/29	13	8.23	0	0.00	8.22	13	4,954	0.26%
2019/10/28	5	8.31	0	0.00	8.31	5	4,965	0.10%
2019/10/25	0	0.00	1	8.39	8.35	-1	4,993	-0.02%
2019/10/24	12	8.39	0	0.00	8.37	12	4,991	0.24%
2019/10/23	9	8.46	0	0.00	8.43	9	4,999	0.18%
2019/10/22	10	8.54	10	8.50	8.50	0	5,108	0.00%
2019/10/21	10	8.52	24	8.59	8.65	-14	5,288	-0.26%
2019/10/18	31	8.48	40	8.54	8.45	-9	5,495	-0.16%
2019/10/17	3	8.41	5	8.44	8.41	-2	5,462	-0.04%
2019/10/16	5	8.37	5	8.44	8.37	0	5,477	0.00%
2019/10/15	10	8.39	0	0.00	8.37	10	5,473	0.18%
2019/10/14	7	8.47	0	0.00	8.43	7	5,459	0.13%
2019/10/09	17	8.48	0	0.00	8.45	17	5,445	0.31%
2019/10/08	15	8.64	5	8.69	8.62	10	5,410	0.18%
2019/10/07	30	8.72	5	8.88	8.60	25	5,401	0.46%
2019/10/04	36	8.82	0	0.00	8.77	36	5,300	0.68%
2019/10/03	22	9.00	25.5	9.09	8.95	-3.5	5,249	-0.07%
2019/10/02	0	0.00	36	8.94	8.96	-36	5,196	-0.69%
2019/10/01	68	8.85	56	8.96	8.79	12	5,056	0.24%
2019/09/27	29.5	8.79	15	8.78	8.76	14.5	4,953	0.29%
2019/09/26	5	8.97	5	9.05	8.92	0	4,927	0.00%
2019/09/25	23	9.02	1	8.98	8.97	22	4,944	0.44%
2019/09/24	17	9.13	15	9.20	9.11	2	4,961	0.04%
2019/09/23	40	9.14	48	9.19	9.12	-8	4,952	-0.16%
2019/09/20	15	9.07	19	9.13	9.06	-4	4,881	-0.08%
2019/09/19	30	9.04	31	9.20	9.05	-1	4,885	-0.02%
2019/09/18	5	9.00	33	9.03	9.04	-28	4,849	-0.58%
2019/09/17	20	8.83	57	8.87	8.90	-37	4,809	-0.77%
2019/09/16	32	8.71	0	0.00	8.65	32	4,790	0.67%
2019/09/12	15	8.82	10	8.94	8.81	5	4,788	0.10%
2019/09/11	21	8.86	10	8.99	8.82	11	4,798	0.23%
2019/09/10	17	8.92	5	8.99	8.91	12	4,768	0.25%
2019/09/09	42	9.01	9.5	9.15	8.93	32.5	4,785	0.68%
2019/09/06	75	9.07	30	9.14	9.06	45	4,769	0.94%
2019/09/05	329	9.50	10	9.17	9.13	319	4,741	6.73%	大買/鉅額交易
2019/09/04	21	9.51	182	9.41	9.75	-161	4,545	-3.54%	大賣/鉅額交易
2019/09/03	33	8.77	64	8.85	8.88	-31	4,129	-0.75%
2019/09/02	7	8.64	20	8.66	8.68	-13	4,063	-0.32%
2019/08/30	10	8.58	5	8.67	8.54	5	4,053	0.12%
2019/08/29	15	8.61	20	8.67	8.58	-5	4,054	-0.12%
2019/08/28	10	8.56	10	8.62	8.53	0	4,030	0.00%
2019/08/26	10	8.57	1	8.55	8.54	9	4,071	0.22%
2019/08/23	30	8.75	5	8.84	8.72	25	4,124	0.61%
2019/08/22	32	8.87	42	8.99	8.84	-10	4,254	-0.24%
2019/08/21	36	8.81	5	8.95	8.77	31	4,214	0.74%
2019/08/20	7	8.89	33	8.95	8.87	-26	4,209	-0.62%
2019/08/19	40	8.64	62	8.78	8.79	-22	4,153	-0.53%
2019/08/16	10	8.51	10	8.59	8.50	0	4,107	0.00%
2019/08/15	20	8.51	5	8.54	8.49	15	4,160	0.36%
2019/08/14	20	8.68	5	8.80	8.63	15	4,160	0.36%
2019/08/13	0	0.00	3	8.77	8.65	-3	4,231	-0.07%
2019/08/12	20	8.75	0	0.00	8.70	20	4,330	0.46%
2019/08/08	7	8.86	5	8.94	8.86	2	4,360	0.05%
2019/08/07	32	8.90	24	9.00	8.84	8	4,436	0.18%
2019/08/06	5	8.26	52	8.75	8.95	-47	4,518	-1.04%
2019/08/05	5	8.51	5	8.59	8.53	0	4,612	0.00%
2019/08/02	10	8.57	5	8.59	8.51	5	4,660	0.11%
2019/07/31	5	8.78	0	0.00	8.74	5	4,771	0.10%
2019/07/30	42	8.86	10	8.89	8.81	32	4,797	0.67%
2019/07/29	12	9.03	0	0.00	8.96	12	4,815	0.25%
2019/07/26	25	9.10	26	9.18	9.10	-1	4,782	-0.02%
2019/07/25	29	9.11	5	9.19	9.09	24	4,767	0.50%
2019/07/24	46	9.09	63	9.22	9.21	-17	4,753	-0.36%
2019/07/23	57	9.25	15	9.30	9.15	42	4,775	0.88%
2019/07/22	10	9.15	103.5	9.17	9.48	-93.5	4,604	-2.03%	大賣/
2019/07/19	10	8.62	5	8.70	8.62	5	4,363	0.11%
2019/07/18	7	8.62	10	8.68	8.67	-3	4,367	-0.07%
2019/07/17	10	8.54	10	8.62	8.66	0	4,380	0.00%
2019/07/16	0	0.00	5	8.64	8.58	-5	4,389	-0.11%
2019/07/15	10	8.59	0	0.00	8.54	10	4,429	0.23%
2019/07/12	22	8.72	0	0.00	8.66	22	4,650	0.47%
2019/07/11	10	8.78	20	8.85	8.75	-10	4,931	-0.20%
2019/07/10	15	8.73	15	8.81	8.71	0	4,965	0.00%
2019/07/09	30	8.76	8	8.80	8.68	22	5,012	0.44%
2019/07/08	19	8.90	0	0.00	8.84	19	5,048	0.38%
2019/07/05	10	9.05	2	9.09	9.05	8	5,071	0.16%
2019/07/04	25	9.13	28	9.20	9.13	-3	5,165	-0.06%
2019/07/03	13	9.09	0	0.00	9.13	13	5,311	0.24%
2019/07/02	15	9.12	5	9.19	9.12	10	5,363	0.19%
2019/07/01	15	9.13	33	9.18	9.16	-18	5,399	-0.33%
2019/06/28	15	9.07	0	0.00	9.04	15	5,438	0.28%
2019/06/27	15	9.13	5	9.24	9.12	10	5,574	0.18%
2019/06/26	27	9.12	32	9.20	9.15	-5	5,677	-0.09%
2019/06/25	20	9.19	0	0.00	9.12	20	5,864	0.34%
2019/06/24	22	9.25	27	9.35	9.32	-5	5,948	-0.08%
2019/06/21	37	9.40	10	9.58	9.31	27	6,000	0.45%
2019/06/20	5	9.51	15	9.54	9.50	-10	6,071	-0.16%
2019/06/19	10	9.44	10	9.56	9.43	0	6,223	0.00%
2019/06/18	11	9.42	5	9.54	9.42	6	6,340	0.09%
2019/06/17	0	0.00	28	9.47	9.42	-28	6,448	-0.43%
2019/06/14	25	9.37	20	9.50	9.36	5	6,767	0.07%
2019/06/13	35	9.28	25	9.45	9.32	10	7,083	0.14%
2019/06/12	42	9.54	58	9.66	9.42	-16	7,553	-0.21%
2019/06/11	15	8.88	34	9.07	9.11	-19	7,877	-0.24%
2019/06/10	0	0.00	40	8.72	8.87	-40	7,951	-0.50%
2019/06/06	10	8.44	5	8.53	8.45	5	8,026	0.06%
2019/06/05	15	8.45	27.5	8.50	8.46	-12.5	8,022	-0.16%
2019/06/04	12	8.36	10	8.47	8.33	2	7,996	0.03%
2019/06/03	20	8.43	0	0.00	8.35	20	8,028	0.25%
2019/05/30	30	8.55	5	8.64	8.59	25	8,027	0.31%
2019/05/29	22	8.78	74	8.65	8.78	-52	8,003	-0.65%
2019/05/28	10	8.23	16	8.31	8.25	-6	7,929	-0.08%
2019/05/27	15	8.26	5	8.42	8.20	10	8,100	0.12%
2019/05/24	6	8.29	10	8.34	8.29	-4	8,460	-0.05%
2019/05/23	35	8.09	46	8.18	8.25	-11	8,466	-0.13%
2019/05/22	15	8.35	29	8.40	8.32	-14	8,460	-0.17%
2019/05/21	0	0.00	25	8.19	8.21	-25	8,451	-0.30%
2019/05/20	31	8.08	23	8.18	8.12	8	8,475	0.09%
2019/05/17	36	8.36	10	8.54	8.21	26	8,436	0.31%
2019/05/16	86	8.84	6	8.75	8.61	80	8,382	0.95%
2019/05/15	32	9.03	44	9.00	8.96	-12	8,373	-0.14%
2019/05/14	19	8.38	20	8.44	8.65	-1	8,346	-0.01%
2019/05/13	49	9.03	23	8.83	8.72	26	8,332	0.31%
2019/05/10	29.3	9.54	36	9.63	9.42	-6.7	8,227	-0.08%
2019/05/09	38.3	9.64	5	9.89	9.21	33.3	8,185	0.41%
2019/05/08	28	9.82	5	9.89	9.81	23	8,130	0.28%
2019/05/07	12	10.04	15	10.10	10.00	-3	8,134	-0.04%
2019/05/06	31.2	10.05	7	9.98	9.95	24.2	8,155	0.30%
2019/05/03	18	10.23	3	10.28	10.25	15	8,115	0.18%
2019/05/02	5	10.20	5	10.35	10.25	0	8,147	0.00%
2019/04/30	14	10.23	0	0.00	10.30	14	8,193	0.17%
2019/04/29	46	10.43	6	10.35	10.35	40	8,233	0.49%
2019/04/26	24	10.75	4	10.70	10.70	20	8,187	0.24%
2019/04/25	5	10.80	0	0.00	10.80	5	8,320	0.06%
2019/04/24	15	10.83	10	10.98	10.80	5	8,451	0.06%
2019/04/23	5	10.80	0	0.00	10.85	5	8,610	0.06%
2019/04/22	15	10.91	1	10.90	10.85	14	8,609	0.16%
2019/04/19	15	10.95	0	0.00	10.95	15	8,638	0.17%
2019/04/18	43	11.14	0	0.00	10.90	43	8,654	0.50%
2019/04/17	10	11.38	94	11.27	11.40	-84	8,525	-0.99%
2019/04/16	7	10.86	4	10.90	10.85	3	8,287	0.04%
2019/04/15	14	10.90	6	10.95	10.95	8	8,364	0.10%
2019/04/12	12	10.90	5	11.05	10.90	7	8,449	0.08%
2019/04/11	24	11.04	5	11.25	11.00	19	8,713	0.22%
2019/04/10	10	11.05	39	11.15	11.10	-29	8,785	-0.33%
2019/04/09	29.4	10.96	1	10.90	10.90	28.4	8,731	0.33%
2019/04/08	25	11.23	30	11.22	11.15	-5	8,692	-0.06%
2019/04/03	18	11.15	19	11.32	11.20	-1	8,751	-0.01%
2019/04/02	26	11.15	15	11.35	11.15	11	9,159	0.12%
2019/04/01	45	11.27	15	11.45	11.20	30	9,330	0.32%
2019/03/29	64	11.46	1	11.35	11.35	63	9,361	0.67%
2019/03/28	45	11.68	57	12.04	11.60	-12	9,774	-0.12%
2019/03/27	25	11.55	40	11.64	11.75	-15	9,897	-0.15%
2019/03/26	28	11.67	45	11.62	11.75	-17	10,199	-0.17%
2019/03/25	45	11.39	5	11.45	11.35	40	10,238	0.39%
2019/03/22	32	11.75	30	11.93	11.65	2	10,313	0.02%
2019/03/21	20	11.41	32	11.61	11.70	-12	10,209	-0.12%
2019/03/20	22	11.50	33	11.55	11.45	-11	10,182	-0.11%
2019/03/19	126	11.65	46	11.64	11.35	80	10,308	0.78%	大買/
2019/03/18	209	12.19	44	12.06	12.15	165	10,103	1.63%	大買/鉅額交易
2019/03/15	262	11.73	11	11.91	11.85	251	9,940	2.53%	大買/鉅額交易
2019/03/14	1	12.10	126	11.78	12.10	-125	9,624	-1.30%	大賣/鉅額交易
2019/03/13	19	11.05	26	11.21	11.00	-7	9,429	-0.07%
2019/03/12	10	10.90	75	11.04	10.90	-65	9,433	-0.69%
2019/03/11	10	10.73	7	10.84	10.70	3	9,647	0.03%
2019/03/08	5	10.65	1	10.80	10.75	4	10,012	0.04%
2019/03/07	27	10.76	5	10.95	10.70	22	10,666	0.21%
2019/03/06	12.7	10.84	7	10.91	10.80	5.6	11,110	0.05%
2019/03/05	12	10.82	7	10.99	10.85	5	11,253	0.04%
2019/03/04	10	10.95	0	0.00	10.85	10	11,267	0.09%
2019/02/27	27	10.96	10	11.10	11.10	17	11,263	0.15%
2019/02/26	47	11.28	2	11.15	11.10	45	11,271	0.40%
2019/02/25	30	11.05	100	11.30	11.65	-70	11,171	-0.63%
2019/02/22	25	10.79	0	0.00	10.75	25	10,865	0.23%
2019/02/21	10	10.80	23.5	10.87	10.85	-13.5	10,874	-0.12%
2019/02/20	17	10.78	5	10.95	10.75	12	10,930	0.11%
2019/02/19	7	10.72	17	10.88	10.85	-10	11,044	-0.09%
2019/02/18	10	10.65	10	10.80	10.65	0	11,252	0.00%
2019/02/15	28	10.73	0	0.00	10.65	28	11,517	0.24%
2019/02/14	5	10.85	5	10.95	10.85	0	11,661	0.00%
2019/02/13	61	10.94	6	11.05	10.85	55	11,747	0.47%
2019/02/12	0	0.00	43	10.97	11.05	-43	11,995	-0.36%
2019/02/11	82	10.84	5	10.90	10.65	77	12,249	0.63%
2019/01/30	5	10.75	45	10.79	10.80	-40	12,630	-0.32%
2019/01/29	17	10.76	0	0.00	10.75	17	13,013	0.13%
2019/01/28	7	10.89	10	10.92	10.90	-3	13,062	-0.02%
2019/01/24	15	11.02	12	11.14	10.95	3	13,388	0.02%
2019/01/23	1	11.00	10	11.08	10.95	-9	13,555	-0.07%
2019/01/22	32	10.97	0	0.00	10.90	32	13,619	0.23%
2019/01/21	25	11.14	7	11.33	11.10	18	13,753	0.13%
2019/01/18	7	11.23	8	11.35	11.25	-1	13,840	-0.01%
2019/01/17	54	11.39	5	11.50	11.20	49	13,909	0.35%
2019/01/16	18	11.72	14	11.86	11.70	4	13,811	0.03%
2019/01/15	10	11.73	35	11.65	11.70	-25	13,742	-0.18%
2019/01/14	5	11.15	10	11.30	11.30	-5	13,671	-0.04%
2019/01/11	24	11.27	30	11.35	11.15	-6	13,796	-0.04%
2019/01/10	20	11.45	10	11.58	11.40	10	13,861	0.07%
2019/01/09	15	11.47	17	11.61	11.45	-2	14,065	-0.01%
2019/01/08	20	11.43	5	11.55	11.40	15	14,378	0.10%
2019/01/07	12	11.46	28	11.55	11.45	-16	14,692	-0.11%
2019/01/04	41	11.07	175	11.02	11.20	-134	14,968	-0.90%	大賣/鉅額交易
2019/01/03	16	11.55	39	11.60	11.50	-23	15,096	-0.15%
2019/01/02	5	10.80	42	11.07	11.25	-37	15,083	-0.25%
2018/12/28	10	10.75	6	10.93	10.80	4	15,416	0.03%
2018/12/27	5	10.70	10	11.03	10.80	-5	15,929	-0.03%
2018/12/26	21	10.81	17	10.82	10.70	4	16,006	0.02%
2018/12/25	55	10.88	20	11.05	10.70	35	15,982	0.22%
2018/12/24	35	11.85	14	12.04	11.70	21	15,587	0.13%
2018/12/22	40	12.11	9.4	12.15	12.05	30.6	15,417	0.20%
2018/12/21	78	12.16	61	12.42	12.45	17	15,434	0.11%
2018/12/20	21	12.09	17	12.20	12.30	4	15,074	0.03%
2018/12/19	15	12.07	107	12.19	12.30	-92	14,853	-0.62%	大賣/
2018/12/18	42	11.72	110	11.88	11.65	-68	14,716	-0.46%	大賣/
2018/12/17	105	12.00	43	12.08	12.00	62	15,161	0.41%	大買/
2018/12/14	12	11.60	117	11.80	11.80	-105	15,373	-0.68%	大賣/鉅額交易
2018/12/13	27	11.99	12	11.98	11.85	15	15,531	0.10%
2018/12/12	22	12.06	85	12.09	12.10	-63	15,775	-0.40%
2018/12/11	32	11.58	25	11.60	11.65	7	15,938	0.04%
2018/12/10	25	11.79	30	11.92	11.80	-5	16,218	-0.03%
2018/12/07	10	11.50	55.7	12.08	12.40	-45.7	16,260	-0.28%
2018/12/06	76	11.75	43	11.66	11.40	33	16,499	0.20%
2018/12/05	47	12.09	222	12.15	12.40	-175	16,454	-1.06%	大賣/鉅額交易
2018/12/04	55	12.76	56	13.05	12.65	-1	16,390	-0.01%
2018/12/03	42	12.57	52	12.80	12.60	-10	16,245	-0.06%
2018/11/30	516	12.14	70	12.21	12.45	446	16,311	2.73%	大買/鉅額交易
2018/11/29	0	0.00	97	11.35	11.75	-97	15,856	-0.61%
2018/11/28	10	10.68	57	10.64	10.70	-47	15,709	-0.30%
2018/11/27	0.4	10.20	10	10.33	10.25	-9.6	16,016	-0.06%
2018/11/26	9	10.16	5	10.30	10.20	4	16,448	0.02%
2018/11/23	26	10.18	5	10.45	10.15	21	16,740	0.13%
2018/11/22	66	10.51	25.4	10.73	10.35	40.6	17,149	0.24%
2018/11/21	28	10.44	18	10.67	10.65	10	17,804	0.06%
2018/11/20	14	10.61	0	0.00	10.65	14	18,116	0.08%
2018/11/19	17	10.73	10	11.00	10.70	7	18,386	0.04%
2018/11/16	26	10.87	10	11.18	10.85	16	19,036	0.08%
2018/11/15	55	10.95	149	10.92	10.90	-94	19,319	-0.49%	大賣/
2018/11/14	144	11.16	59	11.03	11.00	85	19,378	0.44%	大買/
2018/11/13	10	9.90	47	10.46	10.65	-37	19,154	-0.19%
2018/11/12	58	10.22	18	10.39	10.25	40	19,096	0.21%
2018/11/09	89	10.73	10	10.78	10.65	79	19,305	0.41%
2018/11/08	35	11.02	10	11.10	11.00	25	19,167	0.13%
2018/11/07	41	10.81	40	11.00	11.00	1	19,126	0.01%
2018/11/06	20	10.83	93	10.68	10.75	-73	18,968	-0.38%
2018/11/05	42	9.99	31.1	10.15	10.05	10.9	18,809	0.06%
2018/11/02	61	10.05	12	10.40	10.00	49	18,887	0.26%
2018/11/01	33	10.33	40	10.37	10.25	-7	18,971	-0.04%
2018/10/31	0	0.00	55	9.58	9.90	-55	19,004	-0.29%
2018/10/30	5	8.71	13	8.94	9.00	-8	19,032	-0.04%
2018/10/29	53	9.03	35	9.10	8.81	18	19,145	0.09%
2018/10/26	43	9.49	25	9.72	9.22	18	19,314	0.09%
2018/10/25	35.3	9.66	20	9.79	9.60	15.3	19,799	0.08%
2018/10/24	20	10.09	25	10.28	10.20	-5	20,151	-0.02%
2018/10/23	15	10.30	15	10.51	10.25	0	20,632	0.00%
2018/10/22	40	10.49	26	10.75	10.55	14	21,035	0.07%
2018/10/19	36	10.25	46	10.46	10.75	-10	21,499	-0.05%
2018/10/18	20	10.71	25	10.82	10.60	-5	22,055	-0.02%
2018/10/17	34	10.84	60	11.11	10.55	-26	22,715	-0.11%
2018/10/16	25	10.93	33	11.05	11.00	-8	22,987	-0.03%
2018/10/15	134	10.39	56	10.56	10.50	78	23,722	0.33%	大買/
2018/10/12	21	9.28	109	9.90	10.45	-88	23,974	-0.37%	大賣/
2018/10/11	36	9.52	244	9.51	9.50	-208	23,797	-0.87%	大賣/鉅額交易
2018/10/09	99	10.61	112	10.93	10.55	-13	23,993	-0.05%	大賣/
2018/10/08	97	10.45	17.5	10.47	10.25	79.5	24,133	0.33%
2018/10/05	56	11.59	30	11.75	11.25	26	24,601	0.11%
2018/10/04	40	12.64	51	12.65	12.50	-11	24,529	-0.04%
2018/10/03	22	13.01	15	13.52	12.95	7	24,981	0.03%
2018/10/02	33	13.37	26	13.61	13.35	7	25,311	0.03%
2018/10/01	46	13.51	10	13.80	13.50	36	25,824	0.14%
2018/09/28	40.1	13.70	49	13.87	13.70	-8.9	26,936	-0.03%
2018/09/27	82	13.94	40	14.42	13.55	42	28,547	0.15%
2018/09/26	52	14.42	22	14.71	14.35	30	29,047	0.10%
2018/09/25	102	14.59	54	14.91	14.50	48	30,335	0.16%	大買/
2018/09/21	50.8	14.37	69	14.82	14.90	-18.2	31,472	-0.06%
2018/09/20	20	12.90	114.6	13.35	13.90	-94.6	31,397	-0.30%	大賣/
2018/09/19	55	12.59	41	12.79	12.65	14	31,418	0.04%
2018/09/18	98.1	12.72	50	12.73	12.55	48.1	31,458	0.15%
2018/09/17	86	13.37	15	13.58	13.35	71	31,507	0.23%
2018/09/05	35	10.87	32	11.03	10.75	3	31,617	0.01%
2018/09/04	8	10.63	72	10.60	10.75	-64	31,469	-0.20%
2018/09/03	114	10.58	10	10.50	10.40	104	31,613	0.33%	大買/鉅額交易
2018/08/31	25	11.33	35	11.43	11.30	-10	31,930	-0.03%
2018/08/30	15	11.17	15	11.20	11.15	0	32,542	0.00%
2018/08/29	18	11.12	7	11.15	11.15	11	32,869	0.03%
2018/08/28	51	11.27	66	11.37	11.25	-15	34,606	-0.04%
2018/08/27	25	10.73	15	10.92	10.90	10	35,662	0.03%
2018/08/24	35	10.89	25	11.25	10.85	10	37,687	0.03%
2018/08/23	39	11.17	18	11.16	10.95	21	38,272	0.05%
2018/08/22	33	10.40	74	10.85	11.40	-41	39,131	-0.10%
2018/08/21	45	10.61	10	10.95	10.40	35	39,321	0.09%
2018/08/20	47	11.14	39	11.19	11.00	8	39,785	0.02%
2018/08/17	28	11.44	37	11.60	11.40	-9	39,693	-0.02%
2018/08/16	3	9.50	51	10.21	10.55	-48	39,336	-0.12%
2018/08/15	24	9.68	20	9.50	9.60	4	39,603	0.01%
2018/08/14	50	9.83	20	10.01	10.35	30	40,513	0.07%
2018/08/13	22	10.87	0	0.00	10.80	22	40,113	0.05%
2018/08/10	49	12.39	0	0.00	12.00	49	39,972	0.12%
2018/08/09	16	12.87	5	13.35	12.95	11	40,260	0.03%
2018/08/08	1	13.40	23	13.20	13.10	-22	41,338	-0.05%
2018/08/07	53	12.85	1	12.90	12.90	52	41,468	0.13%
2018/08/06	28	13.52	0	0.00	13.45	28	41,792	0.07%
2018/08/03	40	13.61	35	13.83	13.90	5	43,269	0.01%
2018/08/02	14	14.17	0	0.00	14.05	14	45,013	0.03%
2018/08/01	10	14.85	46	15.03	15.10	-36	45,817	-0.08%
2018/07/31	53	14.47	40	14.69	14.70	13	45,991	0.03%
2018/07/30	55	14.88	33	15.54	14.65	22	45,896	0.05%
2018/07/27	15	14.92	42	15.03	15.20	-27	45,824	-0.06%
2018/07/26	19	14.69	5	15.05	14.60	14	45,953	0.03%
2018/07/25	38	14.95	20	15.04	14.85	18	46,184	0.04%
2018/07/24	61	14.81	45	15.14	15.00	16	46,211	0.03%
2018/07/23	128	14.23	115	14.51	14.90	13	46,029	0.03%	大買/大賣/
2018/07/20	123	14.62	30	14.39	14.45	93	46,309	0.20%	大買/
2018/07/19	32	15.20	41	15.34	15.40	-9	46,882	-0.02%
2018/07/18	46	15.09	16	15.30	14.90	30	46,468	0.06%
2018/07/17	127	15.74	57	15.75	15.50	70	46,123	0.15%	大買/
2018/07/16	54	16.51	29	16.89	16.15	25	45,621	0.05%
2018/07/13	26	15.99	77	16.23	16.75	-51	45,003	-0.11%
2018/07/12	60	15.69	44	15.87	15.60	16	44,392	0.04%
2018/07/11	93	15.40	76	15.87	15.55	17	44,173	0.04%
2018/07/10	20	14.95	80	14.54	15.05	-60	43,593	-0.14%
2018/07/09	28	13.67	10	14.03	13.70	18	43,706	0.04%
2018/07/06	52	13.66	57	13.89	13.95	-5	44,429	-0.01%
2018/07/05	50	14.10	16	14.10	13.85	34	44,616	0.08%
2018/07/04	70	13.25	96	13.70	14.35	-26	44,216	-0.06%
2018/07/03	80	13.89	41	14.06	13.65	39	43,329	0.09%
2018/07/02	80	13.79	66	14.17	13.70	14	42,882	0.03%
2018/06/29	49	14.76	21	15.12	14.65	28	42,332	0.07%
2018/06/28	21	14.99	93	15.21	15.00	-72	41,940	-0.17%
2018/06/27	101	14.76	102	15.13	14.55	-1	41,426	0.00%	大買/大賣/
2018/06/26	144	14.17	106	14.68	15.05	38	40,386	0.09%	大買/大賣/
2018/06/25	79	14.63	7	14.74	14.60	72	38,673	0.19%
2018/06/22	195	16.37	24	16.58	16.20	171	38,095	0.45%	大買/鉅額交易
2018/06/21	97	18.50	20.6	18.45	17.95	76.4	36,866	0.21%
2018/06/20	0	0.00	20.3	18.37	17.80	-20.3	35,806	-0.06%
2018/06/19	10	18.20	62	17.86	18.45	-52	36,024	-0.14%
2018/06/15	0	0.00	11	17.28	17.70	-11	36,071	-0.03%
2018/06/14	10	16.45	0	0.00	16.45	10	35,935	0.03%
2018/06/13	10	15.85	0	0.00	15.65	10	35,583	0.03%
2018/06/12	0	0.00	7	17.71	17.35	-7	35,099	-0.02%
2018/06/08	0	0.00	68	16.77	17.10	-68	34,505	-0.20%
2018/06/07	39	16.53	16.5	17.18	16.45	22.5	33,747	0.07%
2018/06/06	0	0.00	11	18.87	18.25	-11	32,935	-0.03%
2018/06/05	144	19.28	105	19.30	19.45	39	32,562	0.12%	大買/大賣/
2018/06/04	99	16.80	252	17.38	17.90	-153	30,655	-0.50%	大賣/鉅額交易
2018/06/01	191.1	15.64	136	16.11	16.30	55.1	29,250	0.19%	大買/大賣/
2018/05/31	50	14.95	181	15.33	15.40	-131	27,078	-0.48%	大賣/鉅額交易
2018/05/30	20	13.17	210.3	13.76	14.00	-190.3	26,186	-0.73%	大賣/鉅額交易
2018/05/29	38	12.28	23	12.34	12.75	15	24,891	0.06%
2018/05/28	69	11.98	28.7	12.10	12.10	40.3	24,318	0.17%
2018/05/25	48	11.09	0	0.00	11.00	48	23,627	0.20%
2018/05/24	58	11.37	11.1	11.45	11.30	46.9	23,314	0.20%
2018/05/23	1	11.45	61	11.74	11.55	-60	23,091	-0.26%
2018/05/22	63	11.40	79.4	11.49	11.55	-16.4	22,704	-0.07%
2018/05/21	0	0.00	40	10.33	10.50	-40	21,639	-0.18%
2018/05/18	5	9.40	17	9.56	9.56	-12	21,408	-0.06%
2018/05/17	8	9.35	46	9.35	9.70	-38	21,214	-0.18%
2018/05/16	42	9.54	44	9.73	9.08	-2	20,677	-0.01%
2018/05/15	1	9.60	40.8	9.60	9.60	-39.8	19,619	-0.20%
2018/05/14	0	0.00	84	8.70	8.73	-84	19,636	-0.43%
2018/05/11	56	7.75	72	7.67	7.94	-16	19,100	-0.08%
2018/05/10	61	7.12	226	7.08	7.22	-165	17,537	-0.94%	大賣/鉅額交易
2018/05/09	99	6.39	123.7	6.39	6.57	-24.7	15,601	-0.16%	大賣/
2018/05/08	0	0.00	134	6.20	6.20	-134	14,885	-0.90%	大賣/鉅額交易
2018/05/07	38	5.64	25	5.69	5.64	13	14,932	0.09%
2018/05/04	92	5.66	80	5.73	5.68	12	15,197	0.08%
2018/05/03	85	5.69	131	5.72	5.78	-46	15,859	-0.29%	大賣/
2018/05/02	78	5.55	74	5.61	5.58	4	16,669	0.02%
2018/04/30	45	5.91	8	5.95	5.90	37	16,954	0.22%
2018/04/27	38	5.91	52	5.99	5.99	-14	17,174	-0.08%
2018/04/26	98	6.13	45	6.23	5.96	53	17,098	0.31%
2018/04/25	50	6.34	143	6.16	6.34	-93	16,215	-0.57%	大賣/
2018/04/24	31	5.69	33	5.74	5.77	-2	15,208	-0.01%
2018/04/23	58	5.62	80	5.71	5.75	-22	15,086	-0.15%
2018/04/20	17	5.69	65	5.71	5.70	-48	14,944	-0.32%
2018/04/19	37	5.71	5	5.72	5.70	32	14,882	0.22%
2018/04/18	4	5.72	47	5.74	5.79	-43	14,791	-0.29%
2018/04/17	129	5.74	110.1	5.75	5.57	18.9	14,606	0.13%	大買/大賣/
2018/04/16	56	5.89	130	5.99	6.00	-74	14,288	-0.52%	大賣/
2018/04/13	395	5.93	187	5.98	5.77	208	13,710	1.52%	大買/大賣/鉅額交易
2018/04/12	167	5.83	216.5	5.93	6.01	-49.5	12,983	-0.38%	大買/大賣/
2018/04/11	27	5.80	201.2	5.70	5.84	-174.2	12,051	-1.45%	大賣/鉅額交易
2018/04/10	35	5.33	63	5.38	5.31	-28	11,433	-0.24%
2018/04/09	15	5.26	5	5.29	5.32	10	11,420	0.09%
2018/04/03	0	0.00	27	5.34	5.33	-27	11,452	-0.24%
2018/04/02	64	5.30	35	5.29	5.27	29	11,440	0.25%
2018/03/31	30	5.42	0	0.00	5.41	30	11,331	0.26%
2018/03/30	10	5.50	23	5.52	5.48	-13	11,281	-0.12%
2018/03/29	69	5.48	56	5.45	5.40	13	11,222	0.12%
2018/03/28	79	5.60	56	5.61	5.55	23	11,064	0.21%
2018/03/27	33	5.66	13	5.73	5.64	20	10,975	0.18%
2018/03/26	58	5.64	60	5.71	5.65	-2	10,876	-0.02%
2018/03/23	106	5.63	55	5.81	5.75	51	10,692	0.48%	大買/
2018/03/22	128	5.90	159	5.90	5.91	-31	10,371	-0.30%	大買/大賣/
2018/03/21	82	5.65	196	5.61	5.72	-114	9,677	-1.18%	大賣/鉅額交易
2018/03/20	11	5.34	54	5.33	5.32	-43	9,235	-0.47%
2018/03/19	18	5.19	38	5.23	5.19	-20	9,088	-0.22%
2018/03/16	39	5.19	0	0.00	5.16	39	9,045	0.43%
2018/03/15	16	5.24	20	5.27	5.26	-4	9,040	-0.04%
2018/03/14	31	5.24	32	5.23	5.22	-1	9,020	-0.01%
2018/03/13	22	5.25	22	5.27	5.26	0	9,046	0.00%
2018/03/12	43	5.25	14	5.30	5.25	29	9,054	0.32%
2018/03/09	36	5.29	71	5.33	5.32	-35	9,016	-0.39%
2018/03/08	83	5.25	10	5.29	5.23	73	8,940	0.82%
2018/03/07	3	5.23	45	5.33	5.23	-42	8,911	-0.47%
2018/03/06	35	5.20	45	5.24	5.18	-10	8,844	-0.11%
2018/03/05	21.5	5.13	10	5.19	5.11	11.5	8,800	0.13%
2018/03/02	10	5.14	0	0.00	5.13	10	8,828	0.11%
2018/03/01	11	5.10	10	5.20	5.21	1	8,826	0.01%
2018/02/27	18	5.28	0	0.00	5.25	18	8,781	0.20%
2018/02/26	20	5.37	10	5.48	5.37	10	8,685	0.12%
2018/02/23	54	5.41	25	5.49	5.41	29	8,607	0.34%
2018/02/22	61	5.47	50	5.57	5.38	11	8,451	0.13%
2018/02/21	15	5.13	76	5.15	5.34	-61	8,203	-0.74%
2018/02/12	20	4.77	15	4.89	4.86	5	8,112	0.06%
2018/02/09	16	4.63	25.8	4.69	4.76	-9.8	8,025	-0.12%
2018/02/08	12	4.89	15	4.93	4.88	-3	7,927	-0.04%
2018/02/07	32	4.99	15	5.11	4.93	17	7,901	0.22%
2018/02/06	50	5.08	26	4.97	4.95	24	7,822	0.31%
2018/02/05	10	5.30	0	0.00	5.34	10	7,563	0.13%
2018/02/02	23	5.55	9	5.56	5.52	14	7,454	0.19%
2018/02/01	87	5.59	52	5.67	5.57	35	7,397	0.47%
2018/01/31	70	5.59	108	5.62	5.60	-38	7,280	-0.52%	大賣/
2018/01/30	74	5.62	37	5.58	5.54	37	6,919	0.53%
2018/01/29	43	5.89	38	5.99	5.90	5	6,446	0.08%
2018/01/26	84	5.94	107	5.94	5.91	-23	6,108	-0.38%	大賣/
2018/01/25	257	5.78	130	5.93	5.65	127	5,247	2.42%	大買/大賣/鉅額交易
2018/01/24	20	5.69	83	5.72	5.77	-63	4,060	-1.55%
2018/01/23	60	5.25	113	5.05	5.25	-53	3,311	-1.60%	大賣/
2018/01/22	7	4.76	8	4.81	4.78	-1	2,862	-0.03%
2018/01/19	10	4.67	0	0.00	4.68	10	2,766	0.36%
2018/01/18	13	4.70	10	4.75	4.72	3	2,728	0.11%
2018/01/17	0	0.00	15	4.69	4.67	-15	2,672	-0.56%
2018/01/15	10	4.62	0.3	4.59	4.62	9.7	2,660	0.37%
2018/01/12	0	0.00	5	4.64	4.65	-5	2,665	-0.19%
2018/01/10	5	4.61	0	0.00	4.60	5	2,691	0.19%
2018/01/09	5	4.62	0	0.00	4.64	5	2,703	0.18%
2018/01/08	8	4.66	0	0.00	4.66	8	2,748	0.29%
2018/01/05	10	4.70	10	4.75	4.71	0	2,752	0.00%
2018/01/04	5	4.68	0.8	4.65	4.70	4.2	2,749	0.15%
2018/01/03	18	4.72	0	0.00	4.72	18	2,737	0.66%
2018/01/02	10	4.73	33	4.76	4.78	-23	2,693	-0.85%