錸德 (2349)-台新-新營券商分點個股進出

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
9.15
漲跌
▼0.14
漲幅
-1.51%
成交量
4,541張
產業
上市光電類股
315人加入追蹤

立即追蹤
本地時間:13:30(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

錸德 (2349)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/05	1	9.15	0	0.00	9.15	1	3,574	0.03%
2024/06/04	4	9.35	35	9.39	9.29	-31	3,528	-0.88%
2024/06/03	14	9.76	7	9.72	9.65	7	3,419	0.20%
2024/05/31	13	9.66	11	9.71	9.72	2	3,284	0.06%
2024/05/30	2	9.22	0	0.00	9.07	2	3,041	0.07%
2024/05/29	15	9.25	2	9.15	9.43	13	2,924	0.44%
2024/05/28	11	9.30	1	9.30	9.30	10	2,648	0.38%
2024/05/27	0	0.00	21.6	8.50	8.46	-21.6	2,288	-0.94%
2024/05/23	1	8.39	0	0.00	8.36	1	2,244	0.04%
2024/05/22	4	8.64	0	0.00	8.60	4	2,190	0.18%
2024/05/21	2	8.68	0	0.00	8.62	2	2,146	0.09%
2024/05/20	6	8.55	10	8.55	8.52	-4	2,061	-0.19%
2024/05/17	43	8.84	32	8.81	8.75	11	1,963	0.56%
2024/05/16	14	8.27	4.5	8.06	8.42	9.5	1,550	0.61%
2024/05/15	2	7.66	0	0.00	7.66	2	1,309	0.15%
2024/05/13	17	7.68	0	0.00	7.66	17	1,259	1.35%
2024/05/10	1	7.47	0	0.00	7.53	1	1,213	0.08%
2024/05/09	0	0.00	1	7.49	7.45	-1	1,203	-0.08%
2024/05/07	1	7.45	0	0.00	7.43	1	1,211	0.08%
2024/05/06	0	0.00	6.3	7.66	7.58	-6.3	1,196	-0.53%
2024/05/03	5	7.68	0	0.00	7.63	5	1,172	0.43%
2024/04/30	4	7.63	1	7.63	7.63	3	1,143	0.26%
2024/04/29	8	7.70	0	0.00	7.72	8	1,132	0.71%
2024/04/25	0	0.00	1	7.37	7.38	-1	1,008	-0.10%
2024/04/24	1	7.34	0	0.00	7.34	1	1,005	0.10%
2024/04/22	0	0.00	10	7.31	7.29	-10	1,004	-1.00%
2024/04/19	1	7.21	1	7.28	7.26	0	988	0.00%
2024/04/18	0	0.00	1	7.37	7.37	-1	964	-0.10%
2024/04/17	0	0.00	5	7.37	7.41	-5	955	-0.52%
2024/04/12	31	7.74	0	0.00	7.74	31	935	3.31%
2024/04/11	0	0.00	1	7.83	7.80	-1	927	-0.11%
2024/04/03	2	7.71	1	7.72	7.72	1	889	0.11%
2024/04/02	0	0.00	1.1	7.74	7.74	-1.1	880	-0.13%
2024/04/01	6	7.76	5	7.80	7.75	1	880	0.11%
2024/03/29	6	7.75	5	7.73	7.74	1	875	0.11%
2024/03/26	0	7.80	0	0.00	7.75	0	876	0.00%
2024/03/25	0	0.00	5	7.84	7.84	-5	880	-0.57%
2024/03/22	0	0.00	1	7.87	7.82	-1	896	-0.11%
2024/03/20	10	7.78	11.6	7.74	7.74	-1.6	893	-0.18%
2024/03/18	10	7.79	15	7.85	7.86	-5	893	-0.56%
2024/03/15	30	7.87	1	7.78	7.78	29	895	3.24%
2024/03/14	14	7.93	0	0.00	7.87	14	889	1.57%
2024/03/08	0	0.00	14	7.78	7.72	-14	1,034	-1.35%
2024/03/07	1	7.81	0	0.00	7.82	1	1,024	0.10%
2024/03/06	0	0.00	1	7.87	7.87	-1	1,029	-0.10%
2024/03/01	0	0.00	5	7.90	7.88	-5	1,040	-0.48%
2024/02/29	0	0.00	5	7.80	7.95	-5	1,037	-0.48%
2024/02/27	0	0.00	6	7.78	7.80	-6	1,019	-0.59%
2024/02/22	0	0.00	1.1	7.92	7.92	-1.1	1,016	-0.11%
2024/02/19	1	8.01	0	0.00	8.05	1	1,034	0.10%
2024/01/29	1	7.86	0	0.00	7.86	1	1,022	0.10%
2024/01/26	2	7.94	1	7.90	7.90	1	1,021	0.10%
2024/01/23	1	7.98	0.3	7.93	7.98	0.7	1,018	0.07%
2024/01/22	0	0.00	1	7.95	7.93	-1	1,016	-0.10%
2024/01/17	2	7.88	0	0.00	7.84	2	1,019	0.20%
2024/01/16	0	0.00	1	7.94	7.94	-1	1,007	-0.10%
2024/01/15	1	8.05	0	0.00	8.05	1	997	0.10%
2024/01/09	1	8.02	0	0.00	8.04	1	1,023	0.10%
2024/01/08	0	0.00	4	8.13	8.13	-4	1,017	-0.39%
2024/01/04	0	0.00	1	8.05	8.05	-1	1,029	-0.10%
2024/01/03	1	8.09	0	0.00	8.09	1	1,028	0.10%
2023/12/29	0	0.00	0.1	8.18	8.20	-0.1	1,022	-0.01%
2023/12/28	0	0.00	2	8.19	8.19	-2	1,031	-0.19%
2023/12/27	1	8.15	0	0.00	8.15	1	1,026	0.10%
2023/12/19	4	8.14	0.5	8.06	8.11	3.5	1,005	0.34%
2023/12/18	0	0.00	1	8.25	8.25	-1	1,004	-0.10%
2023/12/15	2	8.30	2	8.32	8.30	0	1,005	0.00%
2023/12/14	1	8.27	1	8.30	8.28	0	1,002	0.00%
2023/12/13	6	8.25	0	0.00	8.24	6	994	0.60%
2023/12/12	6	8.33	0	0.00	8.25	6	992	0.60%
2023/12/11	23	8.35	0	0.00	8.36	23	980	2.35%
2023/12/08	6	8.44	0	0.00	8.45	6	966	0.62%
2023/12/07	9	8.49	0	0.00	8.42	9	950	0.95%
2023/12/06	4	8.66	39	8.73	8.67	-35	911	-3.84%
2023/12/05	1	8.40	18	8.40	8.41	-17	789	-2.15%
2023/12/04	5	8.22	2	8.20	8.20	3	748	0.40%
2023/11/28	1	8.12	0	0.00	8.13	1	729	0.14%
2023/11/27	0	8.15	0	0.00	8.11	0	726	0.00%
2023/11/24	1	8.16	1	8.18	8.18	0	722	0.00%
2023/11/23	0	0.00	3	8.23	8.22	-3	722	-0.42%
2023/11/16	12	8.07	0	0.00	8.09	12	719	1.67%
2023/11/06	0	0.00	3	8.15	8.18	-3	773	-0.39%
2023/11/03	2	7.97	0	0.00	8.03	2	766	0.26%
2023/10/25	1	8.06	0	0.00	8.05	1	887	0.11%
2023/10/17	10	8.05	0	0.00	8.00	10	956	1.05%
2023/10/13	1	8.17	0	0.00	8.13	1	1,011	0.10%
2023/10/06	0	0.00	1	8.05	8.08	-1	1,080	-0.09%
2023/10/05	1	8.04	0	0.00	8.06	1	1,095	0.09%
2023/10/04	1	8.03	0	0.00	8.03	1	1,112	0.09%
2023/09/26	1	8.15	0	0.00	8.21	1	1,211	0.08%
2023/09/25	1	8.25	0	0.00	8.21	1	1,226	0.08%
2023/09/22	3	8.21	0.1	8.30	8.25	2.9	1,243	0.23%
2023/09/21	7	8.29	0	0.00	8.29	7	1,257	0.56%
2023/09/20	8	8.45	0	0.00	8.43	8	1,259	0.63%
2023/09/19	13	8.50	4	8.50	8.50	9	1,339	0.67%
2023/09/13	0	0.00	1	8.45	8.45	-1	1,537	-0.07%
2023/09/06	1	8.59	0	0.00	8.54	1	1,768	0.06%
2023/09/05	5	8.55	0	0.00	8.65	5	1,806	0.28%
2023/09/04	0	0.00	1	8.50	8.50	-1	1,840	-0.05%
2023/09/01	0	0.00	1	8.53	8.53	-1	1,924	-0.05%
2023/08/28	10	8.37	0	0.00	8.32	10	2,335	0.43%
2023/08/15	0	0.00	0.7	8.54	8.59	-0.7	2,864	-0.02%
2023/08/11	13	8.66	0	0.00	8.56	13	2,869	0.45%
2023/08/10	21	8.77	0	0.00	8.68	21	2,870	0.73%
2023/08/09	1	8.90	0	0.00	8.90	1	2,894	0.03%
2023/08/08	10	8.92	3	8.88	8.89	7	2,895	0.24%
2023/08/04	10	8.90	0	0.00	8.98	10	2,888	0.35%
2023/08/02	3	8.88	0.4	8.90	8.92	2.6	2,880	0.09%
2023/08/01	3	9.09	6	9.11	9.08	-3	2,840	-0.11%
2023/07/31	27	9.14	1	9.19	9.15	26	2,830	0.92%
2023/07/28	0	0.00	2	9.19	9.18	-2	2,807	-0.07%
2023/07/27	2	9.13	9	9.23	9.27	-7	2,801	-0.25%
2023/07/26	10	9.14	0	0.00	9.11	10	2,798	0.36%
2023/07/25	2	9.20	0	0.00	9.19	2	2,786	0.07%
2023/07/18	3	9.65	0	0.00	9.57	3	2,807	0.11%
2023/07/17	3	9.80	0	0.00	9.82	3	2,785	0.11%
2023/07/13	2	9.45	4	9.45	9.40	-2	2,756	-0.07%
2023/07/12	0	0.00	5	9.46	9.43	-5	2,778	-0.18%
2023/07/11	5	9.50	0	0.00	9.54	5	2,826	0.18%
2023/07/06	1	9.50	0	0.00	9.50	1	2,905	0.03%
2023/07/05	1	9.80	3	9.68	9.63	-2	3,008	-0.07%
2023/06/28	0	0.00	3	9.81	9.73	-3	3,017	-0.10%
2023/06/27	3	10.03	0	0.00	9.71	3	3,046	0.10%
2023/06/20	10	9.37	1	9.60	9.55	9	2,977	0.30%
2023/06/19	1	9.47	0	0.00	9.42	1	2,951	0.03%
2023/06/15	20	9.59	0	0.00	9.43	20	2,899	0.69%
2023/06/14	1	9.77	0	0.00	9.75	1	2,829	0.04%
2023/06/12	1	9.89	0	0.00	9.89	1	2,804	0.04%
2023/06/08	0	0.00	1	10.00	9.98	-1	2,756	-0.04%
2023/06/07	0	0.00	4.3	10.00	10.00	-4.3	2,748	-0.16%
2023/06/06	3	9.92	0	0.00	9.88	3	2,685	0.11%
2023/06/05	10	9.98	3	10.07	10.00	7	2,619	0.27%
2023/06/02	4	9.95	0	0.00	9.91	4	2,525	0.16%
2023/06/01	0	0.00	11	9.72	9.70	-11	2,391	-0.46%
2023/05/31	1	9.78	50	9.65	9.72	-49	2,320	-2.11%
2023/05/29	2	9.32	1	9.32	9.29	1	2,216	0.05%
2023/05/26	0	0.00	4	9.60	9.32	-4	2,190	-0.18%
2023/05/25	8	9.40	17	9.45	9.83	-9	2,076	-0.43%
2023/05/23	4	9.10	0	0.00	9.07	4	1,898	0.21%
2023/05/22	7	9.12	0	0.00	9.12	7	1,981	0.35%
2023/05/19	0	0.00	22	9.09	9.09	-22	1,977	-1.11%
2023/05/18	0	0.00	2	8.94	9.00	-2	1,956	-0.10%
2023/05/17	0	0.00	1	8.93	8.92	-1	1,951	-0.05%
2023/05/16	22	8.98	0	0.00	8.94	22	1,948	1.13%
2023/05/15	1	9.10	3	9.09	9.09	-2	1,924	-0.10%
2023/05/11	5	8.85	0	0.00	8.75	5	1,884	0.27%
2023/05/10	3	8.83	3.1	8.88	8.93	-0.1	1,875	0.00%
2023/05/03	20	8.97	0	0.00	8.98	20	1,923	1.04%
2023/05/02	3	9.07	0	0.00	9.04	3	1,950	0.15%
2023/04/25	1	8.88	0	0.00	8.91	1	1,977	0.05%
2023/04/24	0	0.00	8.9	9.00	9.09	-8.9	1,957	-0.45%
2023/04/21	1	8.95	5	8.99	8.95	-4	1,950	-0.21%
2023/04/19	5	9.30	0	0.00	9.33	5	1,891	0.26%
2023/04/13	2	9.35	0	0.00	9.27	2	1,760	0.11%
2023/04/12	0	0.00	20.6	9.35	9.34	-20.6	1,738	-1.18%
2023/04/11	10	9.20	2.3	9.16	9.17	7.7	1,690	0.46%
2023/04/10	10	9.37	0	0.00	9.34	10	1,649	0.61%
2023/04/06	0	0.00	0	8.83	8.88	0	1,509	0.00%
2023/03/28	3	8.94	4	8.88	8.92	-1	1,436	-0.07%
2023/03/27	0.2	9.12	3	9.09	9.09	-2.8	1,386	-0.20%
2023/03/24	0	0.00	5	8.83	8.78	-5	1,320	-0.38%
2023/03/13	5	8.61	0	0.00	8.62	5	1,362	0.37%
2023/03/09	0	0.00	1	8.80	8.80	-1	1,415	-0.07%
2023/03/08	1	8.79	2	8.71	8.76	-1	1,399	-0.07%
2023/03/06	2	8.69	0	0.00	8.71	2	1,383	0.14%
2023/02/23	1	8.73	0	0.00	8.70	1	1,347	0.07%
2023/02/21	3	8.70	2.2	8.74	8.71	0.8	1,325	0.06%
2023/02/20	4	8.85	1	8.88	8.90	3	1,293	0.23%
2023/02/17	0	8.28	0	0.00	8.33	0	1,210	0.00%
2023/02/16	2	8.25	0	0.00	8.30	2	1,211	0.17%
2023/02/15	4	8.24	6	8.29	8.26	-2	1,205	-0.17%
2023/02/14	0	8.16	0	0.00	8.22	0	1,195	0.00%
2023/02/08	0	0.00	1	8.27	8.26	-1	1,203	-0.08%
2023/02/07	1	8.28	0	0.00	8.27	1	1,195	0.08%
2023/02/02	0	0.00	3.3	8.30	8.30	-3.3	1,177	-0.28%
2023/01/31	0	0.00	1	8.15	8.14	-1	1,136	-0.09%
2023/01/30	5	8.04	0	0.00	8.25	5	1,111	0.45%
2023/01/12	1	7.81	0	0.00	7.79	1	1,060	0.09%
2022/12/29	0	0.00	9	7.57	7.60	-9	1,055	-0.85%
2022/12/23	0	0.00	5.4	7.80	7.84	-5.4	1,068	-0.51%
2022/12/22	2	7.85	0	0.00	7.88	2	1,075	0.19%
2022/12/20	9	7.90	0	0.00	7.81	9	1,071	0.84%
2022/12/16	1	7.91	0	0.00	7.90	1	1,088	0.09%
2022/12/08	10	8.00	0	0.00	8.00	10	1,090	0.92%
2022/12/07	1	8.25	3	8.21	8.13	-2	1,059	-0.19%
2022/12/06	6	7.98	0	0.00	7.96	6	996	0.60%
2022/12/05	2	7.90	6	7.86	7.88	-4	978	-0.41%
2022/12/02	6	7.80	0	0.00	7.90	6	969	0.62%
2022/12/01	5	8.12	3	8.14	8.10	2	929	0.22%
2022/11/29	2	7.36	0	0.00	7.35	2	869	0.23%
2022/11/07	0	0.00	1	7.29	7.34	-1	1,252	-0.08%
2022/11/01	0	0.00	0.2	7.05	7.19	-0.2	1,260	-0.01%
2022/10/31	0	0.00	1	7.05	7.01	-1	1,264	-0.08%
2022/10/26	2	6.99	0	0.00	7.03	2	1,288	0.16%
2022/10/21	1	7.00	0	0.00	7.05	1	1,292	0.08%
2022/10/12	0	0.00	2	7.26	7.28	-2	1,291	-0.15%
2022/10/03	0	0.00	15	7.55	7.54	-15	1,324	-1.13%
2022/09/29	0	0.00	5	7.64	7.60	-5	1,344	-0.37%
2022/09/28	0	0.00	10	7.56	7.52	-10	1,351	-0.74%
2022/09/21	2	8.32	0	0.00	8.30	2	1,417	0.14%
2022/09/16	0	0.00	20	8.58	8.60	-20	1,406	-1.42%
2022/09/15	20	8.34	0	0.00	8.28	20	1,386	1.44%
2022/09/14	4	8.20	0	0.00	8.24	4	1,388	0.29%
2022/09/07	10	8.00	0	0.00	7.98	10	1,444	0.69%
2022/09/05	0	0.00	2	8.33	8.13	-2	1,463	-0.14%
2022/09/01	20	8.42	0	0.00	8.41	20	1,460	1.37%
2022/08/29	30	8.46	0	0.00	8.36	30	1,455	2.06%
2022/08/15	0	0.00	1	8.32	8.32	-1	1,145	-0.09%
2022/07/13	0	0.00	2	7.31	7.32	-2	1,144	-0.17%
2022/07/08	0	0.00	1	7.52	7.50	-1	1,127	-0.09%
2022/07/01	1	7.31	0	0.00	7.25	1	1,102	0.09%
2022/06/27	0	0.00	1	8.20	8.20	-1	1,070	-0.09%
2022/06/23	1	7.95	1.1	8.04	7.96	-0.1	1,081	-0.01%
2022/06/08	2	8.89	0	0.00	8.87	2	1,059	0.19%
2022/05/30	0	0.00	3	8.92	8.88	-3	1,233	-0.24%
2022/05/20	5	8.92	0	0.00	8.86	5	1,400	0.36%
2022/05/19	0	0.00	1	8.72	8.80	-1	1,406	-0.07%
2022/05/11	0	0.00	1	8.77	8.77	-1	1,527	-0.07%
2022/05/06	0	0.00	3	8.99	9.00	-3	1,607	-0.19%
2022/05/04	0	0.00	1	8.96	9.03	-1	1,655	-0.06%
2022/04/26	1	8.82	0	0.00	8.85	1	2,147	0.05%
2022/04/25	0	0.00	9	8.83	8.70	-9	2,195	-0.41%
2022/04/21	2	9.00	1	9.03	9.02	1	2,284	0.04%
2022/04/11	0	9.01	0	0.00	9.00	0	3,584	0.00%
2022/04/08	2	9.08	0	0.00	9.08	2	3,929	0.05%
2022/04/07	0	0.00	1	9.10	9.05	-1	4,631	-0.02%
2022/03/31	0	9.15	3	9.25	9.16	-3	5,399	-0.06%
2022/03/30	0	0.00	3	9.20	9.21	-3	5,485	-0.05%
2022/03/25	2	9.25	10.3	9.29	9.30	-8.3	5,719	-0.14%
2022/03/24	0	0.00	1	9.27	9.31	-1	5,713	-0.02%
2022/03/14	10	9.14	0	0.00	9.24	10	6,453	0.15%
2022/03/09	0	0.00	3	9.10	9.15	-3	6,456	-0.05%
2022/03/08	0	0.00	1	9.07	9.01	-1	6,471	-0.02%
2022/03/04	0	0.00	2	9.47	9.44	-2	6,609	-0.03%
2022/02/25	0	0.00	0	9.40	9.43	0	6,668	0.00%
2022/02/24	1	9.37	0	0.00	9.43	1	6,670	0.01%
2022/02/21	10	9.58	10	9.65	9.65	0	6,611	0.00%
2022/02/18	0	0.00	10	9.63	9.63	-10	6,622	-0.15%
2022/02/15	13	9.63	7	9.55	9.55	6	6,641	0.09%
2022/02/14	0	0.00	5	9.60	9.63	-5	6,638	-0.08%
2022/02/10	4	9.85	0	0.00	9.85	4	6,626	0.06%
2022/01/26	3	9.32	13	9.49	9.45	-10	6,704	-0.15%
2022/01/20	1	10.20	2	10.50	10.20	-1	6,482	-0.02%
2022/01/18	2	9.83	0	0.00	9.80	2	6,266	0.03%
2022/01/14	1	9.80	2	9.81	9.80	-1	6,190	-0.02%
2022/01/13	2	10.00	40	9.98	10.00	-38	6,126	-0.62%
2022/01/11	3	10.17	8	10.20	10.10	-5	6,006	-0.08%
2022/01/07	1	10.70	2	10.60	10.60	-1	5,747	-0.02%
2022/01/06	3.3	11.08	1.5	11.23	11.00	1.8	5,605	0.03%
2022/01/05	5.1	11.24	37	11.40	11.25	-31.9	5,463	-0.58%
2022/01/04	36	11.61	5	11.75	11.65	31	5,238	0.59%
2022/01/03	20	11.15	7	11.33	11.40	13	4,828	0.27%
2021/12/30	44	11.74	87.3	11.55	11.75	-43.3	4,470	-0.97%
2021/12/29	63	11.25	15	11.21	11.25	48	3,769	1.27%
2021/12/28	0	0.00	5.3	10.29	10.25	-5.3	3,205	-0.17%
2021/12/27	2	10.05	10	10.20	10.25	-8	3,139	-0.25%
2021/12/24	0	0.00	10	10.00	9.97	-10	3,049	-0.33%
2021/12/23	10.5	10.04	37.5	9.97	9.97	-27	2,973	-0.91%
2021/12/22	25	9.91	15	9.97	9.90	10	2,868	0.35%
2021/12/21	0	0.00	4	9.46	9.50	-4	2,749	-0.15%
2021/12/20	10	9.49	4	9.47	9.49	6	2,772	0.22%
2021/12/17	11	9.46	2	9.47	9.50	9	2,775	0.32%
2021/12/16	9	9.50	0.4	9.41	9.47	8.6	2,760	0.31%
2021/12/15	40	9.51	18	9.46	9.45	22	2,712	0.81%
2021/12/14	17	9.62	0	0.00	9.42	17	2,690	0.63%
2021/12/13	13	9.77	20	9.76	9.82	-7	2,609	-0.27%
2021/12/10	21	10.03	19	10.18	9.93	2	2,513	0.08%
2021/12/09	14	9.56	10	9.82	10.15	4	2,274	0.18%
2021/12/08	1	9.27	0	0.00	9.26	1	2,023	0.05%
2021/12/03	10	9.17	1	9.15	9.18	9	2,007	0.45%
2021/11/26	3	9.20	0	0.00	9.20	3	1,829	0.16%
2021/11/12	10	9.64	0	0.00	9.56	10	1,807	0.55%
2021/11/11	10	9.82	12	9.78	9.76	-2	1,798	-0.11%
2021/11/09	5	9.97	153	9.94	9.82	-148	1,908	-7.75%	大賣/鉅額交易
2021/11/08	19	9.99	7	9.99	9.95	12	1,969	0.61%
2021/11/04	150	10.09	0	0.00	10.10	150	2,265	6.62%	大買/鉅額交易
2021/11/02	0	0.00	0.1	9.70	9.72	-0.1	2,918	0.00%
2021/11/01	2	9.78	1	9.82	9.76	1	3,043	0.03%
2021/10/18	0	0.00	1	9.29	9.38	-1	3,139	-0.03%
2021/10/05	0	0.00	5.5	9.05	9.28	-5.5	3,379	-0.16%
2021/10/04	1	9.18	1	9.19	9.15	0	3,397	0.00%
2021/10/01	0	0.00	2	9.61	9.45	-2	3,393	-0.06%
2021/09/30	3	9.57	0	0.00	9.64	3	3,403	0.09%
2021/09/27	2	9.72	0	0.00	9.71	2	3,672	0.05%
2021/09/24	0	0.00	4	9.59	9.59	-4	3,853	-0.10%
2021/09/23	0	9.55	0	0.00	9.57	0	3,863	0.00%
2021/09/22	0	0.00	0.4	9.46	9.53	-0.4	3,917	-0.01%
2021/09/16	5	9.46	2	9.47	9.50	3	3,929	0.08%
2021/09/07	0	0.00	2	9.56	9.60	-2	4,050	-0.05%
2021/09/03	0	0.00	1	9.90	9.88	-1	4,049	-0.02%
2021/09/01	0	0.00	3	9.80	9.83	-3	4,023	-0.07%
2021/08/30	0	0.00	2	9.66	9.64	-2	4,050	-0.05%
2021/08/27	0	0.00	1	9.68	9.67	-1	4,068	-0.02%
2021/08/26	0	0.00	0	9.67	9.68	0	4,103	0.00%
2021/08/23	0	0.00	1	9.51	9.58	-1	4,196	-0.02%
2021/08/20	5	9.43	10	9.50	9.43	-5	4,200	-0.12%
2021/08/19	1	9.62	1	9.59	9.55	0	4,214	0.00%
2021/08/18	2	9.63	0	0.00	9.82	2	4,214	0.05%
2021/08/13	3	9.97	10	9.94	9.91	-7	4,188	-0.17%
2021/08/12	2	10.20	0	0.00	10.15	2	4,177	0.05%
2021/08/11	13	10.69	1	10.60	10.65	12	4,159	0.29%
2021/08/10	12.4	10.53	9	10.59	10.40	3.4	4,112	0.08%
2021/08/09	23	11.60	11	11.70	11.50	12	4,094	0.29%
2021/08/06	1	11.40	2	11.40	11.40	-1	3,679	-0.03%
2021/08/05	4	10.35	11	10.40	10.40	-7	3,635	-0.19%
2021/08/03	0	0.00	1	9.52	9.42	-1	3,794	-0.03%
2021/08/02	5	9.46	9	9.46	9.46	-4	3,851	-0.10%
2021/07/27	1	9.95	0	0.00	9.78	1	4,183	0.02%
2021/07/23	0	0.00	20	9.81	9.75	-20	4,398	-0.45%
2021/07/22	0	0.00	19	9.62	9.60	-19	4,517	-0.42%
2021/07/21	7	9.61	2	9.83	9.58	5	4,589	0.11%
2021/07/20	0	0.00	2	9.89	9.89	-2	4,712	-0.04%
2021/07/19	0	0.00	9	10.06	10.10	-9	4,873	-0.18%
2021/07/16	7	10.01	13	10.04	9.95	-6	5,379	-0.11%
2021/07/15	0	0.00	14	10.02	9.94	-14	6,101	-0.23%
2021/07/14	19	9.81	23	9.89	9.72	-4	6,521	-0.06%
2021/07/13	12	10.00	4	9.85	9.86	8	6,684	0.12%
2021/07/12	4	9.90	4.2	9.98	9.90	-0.2	6,768	0.00%
2021/07/09	1	9.90	6	10.05	9.90	-5	6,811	-0.07%
2021/07/08	13	9.99	4	9.99	9.88	9	6,906	0.13%
2021/07/06	1	10.05	18.1	10.02	9.96	-17.1	7,140	-0.24%
2021/07/05	32	10.18	13	10.23	10.20	19	7,236	0.26%
2021/07/02	35	10.30	21	10.30	9.90	14	7,364	0.19%
2021/07/01	45	9.84	35	9.74	10.15	10	7,257	0.14%
2021/06/30	0	0.00	5	9.25	9.24	-5	7,216	-0.07%
2021/06/29	16	9.21	0	0.00	9.16	16	7,237	0.22%
2021/06/28	10	9.32	0	0.00	9.32	10	7,271	0.14%
2021/06/25	3	9.47	0	0.00	9.42	3	7,458	0.04%
2021/06/24	1	9.43	5	9.50	9.46	-4	7,543	-0.05%
2021/06/22	6	9.33	0	0.00	9.32	6	7,680	0.08%
2021/06/18	15	9.72	0.3	9.62	9.64	14.7	7,719	0.19%
2021/06/15	3	9.76	0	0.00	9.77	3	7,863	0.04%
2021/06/11	2	9.81	0	0.00	9.81	2	7,876	0.03%
2021/06/09	3	9.83	0	0.00	9.78	3	7,892	0.04%
2021/06/07	3	10.03	2	10.10	9.91	1	7,915	0.01%
2021/06/04	3.7	10.13	3	10.10	10.10	0.7	7,895	0.01%
2021/06/03	0	0.00	12	10.21	10.15	-12	7,899	-0.15%
2021/06/02	2	10.10	7	10.06	10.10	-5	7,873	-0.06%
2021/06/01	0	0.00	1.1	10.14	10.15	-1.1	7,850	-0.01%
2021/05/28	0	0.00	6	9.63	9.75	-6	7,797	-0.08%
2021/05/26	7	9.62	15	9.59	9.63	-8	7,747	-0.10%
2021/05/25	0.7	9.55	0	0.00	9.56	0.7	7,756	0.01%
2021/05/24	0	0.00	1	9.42	9.41	-1	7,789	-0.01%
2021/05/19	1	9.05	0	0.00	9.08	1	7,813	0.01%
2021/05/18	8	8.83	0	0.00	9.04	8	7,769	0.10%
2021/05/17	13.5	8.37	30	8.50	8.37	-16.5	7,684	-0.22%
2021/05/14	20	9.50	0	0.00	9.30	20	7,592	0.26%
2021/05/13	2	9.86	0	0.00	9.61	2	7,488	0.03%
2021/05/12	10	10.20	11	10.79	9.95	-1	7,372	-0.01%
2021/05/11	16	10.63	0	0.00	10.40	16	7,214	0.22%
2021/05/10	2	11.20	8	11.14	11.20	-6	7,096	-0.08%
2021/05/06	5	11.10	15	10.85	10.85	-10	7,054	-0.14%
2021/05/05	11	11.22	45	10.93	10.95	-34	6,988	-0.49%
2021/05/04	9	11.72	6	11.23	11.15	3	6,914	0.04%
2021/05/03	5	12.55	7.5	12.05	11.95	-2.5	6,757	-0.04%
2021/04/29	0	0.00	2	13.05	12.45	-2	6,688	-0.03%
2021/04/28	0	0.00	2	12.80	12.80	-2	6,581	-0.03%
2021/04/27	5	12.80	55	12.59	12.60	-50	6,603	-0.76%
2021/04/26	23	12.35	14	12.62	12.80	9	6,606	0.14%
2021/04/23	27	12.13	75	12.13	12.20	-48	6,475	-0.74%
2021/04/22	98	12.58	65	12.60	12.10	33	6,339	0.52%
2021/04/21	122	13.35	28.5	13.41	13.35	93.5	5,837	1.60%	大買/
2021/04/20	4	11.94	18.4	12.00	12.90	-14.4	5,116	-0.28%
2021/04/19	20	11.70	4.6	11.70	11.75	15.4	4,727	0.33%
2021/04/16	0	0.00	7	11.31	11.35	-7	4,570	-0.15%
2021/04/15	5	11.10	2	11.10	11.15	3	4,514	0.07%
2021/04/14	20	10.70	73	10.88	11.10	-53	4,503	-1.18%
2021/04/13	113	11.41	86	11.27	11.00	27	4,482	0.60%	大買/
2021/04/12	6	11.02	17	11.11	11.20	-11	4,375	-0.25%
2021/04/08	5	11.15	27.3	11.18	11.20	-22.3	4,228	-0.53%
2021/04/07	0	0.00	10	10.85	10.90	-10	4,120	-0.24%
2021/04/06	62	10.95	2	10.80	10.80	60	4,131	1.45%
2021/04/01	2	10.50	60	10.50	10.50	-58	4,043	-1.43%
2021/03/30	6	10.58	24	10.73	10.75	-18	4,362	-0.41%
2021/03/29	15	10.33	0.7	10.50	10.40	14.3	4,267	0.34%
2021/03/26	1.2	10.56	1.6	10.58	10.50	-0.4	4,228	-0.01%
2021/03/25	10	10.30	50	10.26	10.20	-40	4,168	-0.96%
2021/03/24	80	10.34	78	10.26	10.40	2	4,211	0.05%
2021/03/23	70	10.56	6	10.43	10.30	64	4,220	1.52%
2021/03/22	23	10.37	47	10.55	10.70	-24	4,224	-0.57%
2021/03/19	30	10.37	0	0.00	10.25	30	4,164	0.72%
2021/03/18	30	10.30	20.8	10.25	10.40	9.2	4,191	0.22%
2021/03/17	10	10.25	0	0.00	10.20	10	4,353	0.23%
2021/03/16	0	0.00	6	10.20	10.20	-6	4,478	-0.13%
2021/03/15	0	0.00	25	10.10	10.20	-25	4,705	-0.53%
2021/03/12	0	0.00	40	10.20	10.20	-40	5,115	-0.78%
2021/03/11	0	0.00	1.1	10.24	10.20	-1.1	5,812	-0.02%
2021/03/10	20	10.20	2	10.13	10.15	18	5,905	0.30%
2021/03/09	0.4	10.00	0	0.00	10.05	0.4	6,132	0.01%
2021/03/05	40	10.18	42	10.10	10.10	-2	6,490	-0.03%
2021/03/04	26	10.25	0	0.00	10.30	26	6,734	0.39%
2021/03/03	0	0.00	25	10.15	10.15	-25	6,827	-0.37%
2021/03/02	2	10.50	0	0.00	10.20	2	7,054	0.03%
2021/02/26	10	10.35	60	10.35	10.45	-50	7,239	-0.69%
2021/02/24	30	10.75	30	10.40	10.45	0	7,299	0.00%
2021/02/23	3	10.35	0	0.00	10.60	3	7,284	0.04%
2021/02/22	85	10.50	20.5	10.48	10.45	64.5	7,350	0.88%
2021/02/19	51	10.25	0	0.00	10.40	51	7,398	0.69%
2021/02/18	10	10.10	0	0.00	10.10	10	7,385	0.14%
2021/02/17	3	9.95	5	10.10	10.10	-2	7,394	-0.03%
2021/02/05	21	9.98	30	9.99	9.91	-9	7,387	-0.12%
2021/02/03	0	0.00	0.2	10.15	10.15	-0.2	7,320	0.00%
2021/02/02	0	0.00	20	10.15	10.20	-20	7,341	-0.27%
2021/02/01	0	0.00	3	10.20	10.15	-3	7,348	-0.04%
2021/01/29	4	10.16	0	0.00	10.15	4	7,378	0.05%
2021/01/28	2	10.23	2	10.25	10.20	0	7,437	0.00%
2021/01/26	1	10.30	0	0.00	10.30	1	7,448	0.01%
2021/01/25	31	10.43	0	0.00	10.40	31	7,451	0.42%
2021/01/21	10	10.67	6	10.45	10.35	4	7,446	0.05%
2021/01/20	10	10.60	0	0.00	10.55	10	7,483	0.13%
2021/01/18	1.4	10.15	0	0.00	10.20	1.4	7,326	0.02%
2021/01/14	20	10.55	0	0.00	10.50	20	7,375	0.27%
2021/01/13	2	10.60	0	0.00	10.55	2	7,438	0.03%
2021/01/12	10	10.50	0	0.00	10.35	10	7,503	0.13%
2021/01/08	2	10.55	10	10.55	10.65	-8	7,992	-0.10%
2021/01/06	1	10.80	0	0.00	10.60	1	8,144	0.01%
2021/01/05	0	0.00	9.7	10.85	10.85	-9.7	8,141	-0.12%
2020/12/31	0	0.00	0.1	10.95	10.90	-0.1	8,498	0.00%
2020/12/29	14	11.13	0	0.00	11.05	14	8,752	0.16%
2020/12/28	0	0.00	0.1	11.20	11.20	-0.1	8,855	0.00%
2020/12/25	5	11.39	0	0.00	11.35	5	8,937	0.06%
2020/12/24	5	11.55	32	11.35	11.55	-27	8,998	-0.30%
2020/12/23	0	0.00	43	10.92	11.05	-43	8,876	-0.48%
2020/12/22	20	10.65	0	0.00	10.65	20	8,902	0.22%
2020/12/21	3	10.95	30	11.00	10.95	-27	9,078	-0.30%
2020/12/18	4	10.76	11.1	10.80	10.80	-7.1	9,291	-0.08%
2020/12/17	16	10.65	0	0.00	10.75	16	9,370	0.17%
2020/12/16	2	10.60	0	0.00	10.80	2	9,538	0.02%
2020/12/15	25	10.74	5.2	10.75	10.65	19.8	9,633	0.21%
2020/12/14	7	10.79	12	10.76	10.95	-5	9,739	-0.05%
2020/12/11	30	10.99	49	10.80	10.90	-19	9,948	-0.19%
2020/12/10	5	11.70	1	11.35	11.45	4	10,159	0.04%
2020/12/09	30	11.76	11	11.66	11.75	19	10,542	0.18%
2020/12/08	25	12.04	0	0.00	11.95	25	11,314	0.22%
2020/12/07	4	12.03	23.7	12.18	12.30	-19.7	11,057	-0.18%
2020/12/04	10	11.15	0	0.00	11.20	10	10,467	0.10%
2020/12/03	0	0.00	14	11.40	11.25	-14	10,447	-0.13%
2020/12/02	10	11.10	37	11.18	11.10	-27	10,410	-0.26%
2020/12/01	33	11.20	43.1	10.99	11.40	-10.1	10,667	-0.09%
2020/11/30	5	11.44	22.7	11.61	11.00	-17.7	10,487	-0.17%
2020/11/26	4	11.20	11	11.25	11.20	-7	10,322	-0.07%
2020/11/25	2	11.15	22	10.90	11.15	-20	10,155	-0.20%
2020/11/24	14	10.43	2	10.50	10.50	12	10,123	0.12%
2020/11/20	0	0.00	2.1	10.73	10.70	-2.1	10,250	-0.02%
2020/11/19	0	0.00	10	10.85	10.80	-10	10,348	-0.10%
2020/11/18	0	0.00	32	10.80	10.60	-32	10,504	-0.30%
2020/11/17	0	0.00	10	10.37	10.30	-10	10,527	-0.09%
2020/11/12	0	0.00	0.4	10.30	10.40	-0.4	11,765	0.00%
2020/11/11	10.8	10.35	0	0.00	10.35	10.8	11,900	0.09%
2020/11/10	0.8	10.40	0	0.00	10.40	0.8	11,905	0.01%
2020/11/09	31	10.55	2	10.65	10.60	29	11,936	0.24%
2020/11/06	15	10.86	2	10.65	10.70	13	12,028	0.11%
2020/11/05	15	10.85	70.3	10.84	10.85	-55.3	12,035	-0.46%
2020/11/04	30	10.60	25	10.55	10.40	5	11,987	0.04%
2020/11/03	20	10.56	10	10.45	10.45	10	12,058	0.08%
2020/11/02	10	10.30	0	0.00	10.30	10	12,074	0.08%
2020/10/29	32	10.50	0	0.00	10.50	32	12,205	0.26%
2020/10/28	1	10.80	0.5	10.80	10.70	0.5	12,258	0.00%
2020/10/27	4	10.58	10	10.50	10.55	-6	12,277	-0.05%
2020/10/26	10	10.55	8	10.53	10.50	2	12,347	0.02%
2020/10/23	5	10.80	0	0.00	10.80	5	12,336	0.04%
2020/10/22	24	10.82	38.6	10.95	10.75	-14.6	12,372	-0.12%
2020/10/21	6	11.42	10	11.30	11.10	-4	12,432	-0.03%
2020/10/20	11.4	11.61	7	11.64	11.55	4.4	12,409	0.04%
2020/10/19	11.2	11.78	2	11.80	11.75	9.2	12,444	0.07%
2020/10/16	33	11.44	47.4	11.72	11.70	-14.4	12,426	-0.12%
2020/10/15	53	10.75	70.1	10.93	11.35	-17.1	12,199	-0.14%
2020/10/14	10.6	10.35	0	0.00	10.35	10.6	12,315	0.09%
2020/10/13	3	10.30	0	0.00	10.35	3	12,609	0.02%
2020/10/12	11.3	10.92	7.2	11.06	10.80	4.1	13,172	0.03%
2020/09/28	14	5.56	5	5.59	5.53	9	13,380	0.07%
2020/09/25	36	5.63	3	5.84	5.64	33	13,275	0.25%
2020/09/24	0	0.00	4	5.82	5.81	-4	13,135	-0.03%
2020/09/23	10	6.01	23	5.99	6.00	-13	13,040	-0.10%
2020/09/22	10	6.02	0	0.00	6.00	10	13,076	0.08%
2020/09/21	42	6.03	0	0.00	6.01	42	13,134	0.32%
2020/09/18	24	6.16	2	6.15	6.11	22	13,122	0.17%
2020/09/16	2	6.34	0	0.00	6.29	2	13,261	0.02%
2020/09/15	23	6.20	27	6.24	6.36	-4	13,174	-0.03%
2020/09/14	1	6.48	0	0.00	6.35	1	12,959	0.01%
2020/09/11	2	6.48	10	6.42	6.43	-8	12,898	-0.06%
2020/09/10	3	6.39	0	0.00	6.42	3	12,756	0.02%
2020/09/09	0	0.00	6	6.38	6.40	-6	12,649	-0.05%
2020/09/08	16	6.31	7.9	6.46	6.25	8.1	12,571	0.06%
2020/09/07	35	6.48	1.2	6.56	6.54	33.8	12,413	0.27%
2020/09/04	35	6.54	16	6.47	6.51	19	12,147	0.16%
2020/09/03	32	6.61	92	6.37	6.69	-60	11,812	-0.51%
2020/09/02	50	6.18	13	6.15	6.18	37	10,890	0.34%
2020/08/31	6	5.90	0.1	5.85	5.87	5.9	10,824	0.05%
2020/08/28	27	5.99	0.3	5.90	5.92	26.7	10,883	0.25%
2020/08/27	20	6.06	28	6.12	6.12	-8	10,860	-0.07%
2020/08/25	10	5.75	10.4	5.80	5.85	-0.4	10,518	0.00%
2020/08/24	16	5.72	2	5.71	5.69	14	10,517	0.13%
2020/08/21	2	5.31	77	5.61	5.70	-75	10,590	-0.71%
2020/08/20	46	5.56	14.2	5.78	5.55	31.8	10,736	0.30%
2020/08/19	0	0.00	2	5.89	5.89	-2	10,655	-0.02%
2020/08/17	4	6.02	1	6.01	6.07	3	10,739	0.03%
2020/08/14	8	5.90	23	5.98	6.04	-15	10,833	-0.14%
2020/08/13	18	5.79	0	0.00	5.77	18	11,006	0.16%
2020/08/12	0	0.00	20	5.79	5.88	-20	11,446	-0.17%
2020/08/11	43	6.17	19	6.05	5.94	24	12,223	0.20%
2020/08/10	0	0.00	79.3	6.02	6.13	-79.3	11,838	-0.67%
2020/08/07	2	5.65	0	0.00	5.58	2	11,704	0.02%
2020/08/06	0	0.00	10	5.51	5.51	-10	11,958	-0.08%
2020/08/05	0	0.00	2.9	5.52	5.52	-2.9	12,396	-0.02%
2020/08/04	0	0.00	21	5.48	5.54	-21	12,581	-0.17%
2020/08/03	24	5.38	6	5.42	5.37	18	12,865	0.14%
2020/07/31	4	5.39	0	0.00	5.36	4	12,874	0.03%
2020/07/30	5	5.48	32.4	5.48	5.45	-27.4	12,845	-0.21%
2020/07/29	0	0.00	0.3	5.17	5.20	-0.3	12,752	0.00%
2020/07/28	10	5.16	33	5.17	5.16	-23	12,758	-0.18%
2020/07/27	52	5.26	0	0.00	5.20	52	12,756	0.41%
2020/07/24	10	5.40	48	5.38	5.39	-38	12,716	-0.30%
2020/07/23	1	5.62	0.2	5.57	5.60	0.8	12,657	0.01%
2020/07/21	10	5.50	0	0.00	5.48	10	12,557	0.08%
2020/07/20	1	5.45	5	5.35	5.45	-4	12,522	-0.03%
2020/07/17	34	5.55	15	5.44	5.41	19	12,490	0.15%
2020/07/16	18	5.58	5	5.56	5.61	13	12,411	0.10%
2020/07/15	17	5.66	2	5.66	5.63	15	12,360	0.12%
2020/07/14	27	5.75	11	5.78	5.77	16	12,309	0.13%
2020/07/13	20	6.00	62	5.92	5.92	-42	12,195	-0.34%
2020/07/10	90	6.11	32	5.98	5.90	58	12,102	0.48%
2020/07/09	6	5.88	79.1	5.84	5.77	-73.1	11,802	-0.62%
2020/07/08	98	6.15	51	6.06	6.12	47	11,498	0.41%
2020/07/07	36	5.58	43	5.65	5.84	-7	10,895	-0.06%
2020/07/06	0	0.00	46	5.28	5.31	-46	10,586	-0.43%
2020/07/03	10	5.24	16	5.25	5.23	-6	10,535	-0.06%
2020/07/02	10	5.25	0	0.00	5.25	10	10,531	0.09%
2020/07/01	22	5.31	30	5.36	5.30	-8	10,472	-0.08%
2020/06/30	36	5.12	26	5.03	5.24	10	10,311	0.10%
2020/06/29	38	5.07	21	5.01	5.01	17	10,136	0.17%
2020/06/24	50	5.11	0	0.00	5.04	50	10,025	0.50%
2020/06/23	14	5.15	12.9	5.18	5.14	1.1	9,827	0.01%
2020/06/22	30	5.33	0	0.00	5.31	30	9,634	0.31%
2020/06/19	2	5.47	0	0.00	5.42	2	9,571	0.02%
2020/06/18	1	5.53	60	5.53	5.50	-59	9,572	-0.62%
2020/06/16	10	5.53	0	0.00	5.54	10	9,633	0.10%
2020/06/15	1	5.39	0	0.00	5.36	1	9,710	0.01%
2020/06/12	5	5.44	0	0.00	5.47	5	9,683	0.05%
2020/06/11	108	5.83	33	5.67	5.66	75	9,694	0.77%	大買/
2020/06/10	14	5.64	20	5.90	5.84	-6	9,621	-0.06%
2020/06/09	34	5.71	8	5.69	5.70	26	9,608	0.27%
2020/06/08	42	5.83	33	5.79	5.74	9	9,640	0.09%
2020/06/05	0	0.00	12	5.85	5.81	-12	9,576	-0.13%
2020/06/04	26	5.91	46	5.88	5.84	-20	9,557	-0.21%
2020/06/03	48	5.77	41	5.79	5.87	7	9,500	0.07%
2020/06/02	10	5.69	1	5.68	5.66	9	9,359	0.10%
2020/06/01	16	5.70	12	5.68	5.66	4	9,332	0.04%
2020/05/29	26	5.62	8	5.65	5.69	18	9,279	0.19%
2020/05/28	11	5.67	27	5.67	5.61	-16	9,182	-0.17%
2020/05/27	31	5.67	42	5.76	5.80	-11	9,089	-0.12%
2020/05/26	20	5.59	23	5.61	5.59	-3	8,919	-0.03%
2020/05/25	22	5.67	20	5.56	5.57	2	8,848	0.02%
2020/05/22	22	5.67	28	5.77	5.70	-6	8,761	-0.07%
2020/05/21	36	5.71	5	5.62	5.62	31	8,606	0.36%
2020/05/20	31	5.79	32	6.13	5.95	-1	8,366	-0.01%
2020/05/19	52	5.91	8	5.82	5.79	44	7,940	0.55%
2020/05/18	25	6.67	228	6.71	6.40	-203	7,425	-2.73%	大賣/鉅額交易
2020/05/15	1	7.10	35	7.10	7.10	-34	6,484	-0.52%
2020/05/14	0	0.00	30	6.46	6.46	-30	6,211	-0.48%
2020/05/13	13	5.85	27	5.87	5.88	-14	5,918	-0.24%
2020/05/12	45	5.14	61	5.33	5.35	-16	5,527	-0.29%
2020/05/11	0	0.00	89.5	4.83	4.87	-89.5	5,085	-1.76%
2020/05/08	115	4.49	78	4.39	4.43	37	4,875	0.76%	大買/
2020/05/07	10	4.80	20	4.85	4.84	-10	4,499	-0.22%
2020/05/06	20	4.84	0	0.00	4.84	20	4,462	0.45%
2020/05/04	20	4.93	0	0.00	4.90	20	4,537	0.44%
2020/04/30	20	5.05	0	0.00	5.04	20	4,592	0.44%
2020/04/29	10	5.02	0	0.00	4.99	10	4,634	0.22%
2020/04/28	5	4.97	3	4.99	4.99	2	4,652	0.04%
2020/04/27	5	5.03	10	5.03	5.00	-5	4,717	-0.11%
2020/04/24	0	0.00	10	4.81	4.79	-10	4,701	-0.21%
2020/04/23	0	0.00	10	4.80	4.79	-10	4,722	-0.21%
2020/04/22	52	4.54	20	4.67	4.70	32	4,704	0.68%
2020/04/21	21	4.73	0	0.00	4.63	21	4,683	0.45%
2020/04/20	0	0.00	30	4.91	4.92	-30	4,629	-0.65%
2020/04/17	11	5.01	0	0.00	4.99	11	4,617	0.24%
2020/04/16	15	5.07	0	0.00	5.05	15	4,550	0.33%
2020/04/15	15	5.05	10	5.15	5.09	5	4,527	0.11%
2020/04/14	10	4.90	12	4.93	4.94	-2	4,493	-0.04%
2020/04/13	10	4.90	0.5	4.84	4.87	9.5	4,482	0.21%
2020/04/10	10	4.83	1	4.84	4.84	9	4,574	0.20%
2020/04/09	1	4.88	10	5.01	4.86	-9	4,603	-0.20%
2020/04/08	1	4.81	38	4.75	4.82	-37	4,523	-0.82%
2020/04/07	0	0.00	40	4.50	4.52	-40	4,451	-0.90%
2020/04/06	2	4.32	11	4.32	4.33	-9	4,416	-0.20%
2020/04/01	1	4.23	41	4.34	4.39	-40	4,439	-0.90%
2020/03/31	1	4.33	10	4.33	4.24	-9	4,415	-0.20%
2020/03/30	0	0.00	0.5	4.13	4.23	-0.5	4,397	-0.01%
2020/03/26	5	4.17	0	0.00	4.17	5	4,330	0.12%
2020/03/25	17	4.20	20	4.29	4.20	-3	4,378	-0.07%
2020/03/24	10	4.10	30	4.14	4.08	-20	4,348	-0.46%
2020/03/23	0	0.00	30	4.00	3.98	-30	4,365	-0.69%
2020/03/20	0	0.00	100.7	3.68	3.78	-100.7	4,419	-2.28%
2020/03/19	100	3.54	0	0.00	3.44	100	4,637	2.16%
2020/03/17	50	3.77	50	3.85	3.87	0	4,644	0.00%
2020/03/16	20	4.13	0	0.00	3.97	20	4,658	0.43%
2020/03/13	30	4.09	0	0.00	4.15	30	4,670	0.64%
2020/03/12	33	4.80	5	4.64	4.50	28	4,522	0.62%
2020/03/11	5	5.06	0	0.00	4.90	5	4,477	0.11%
2020/03/10	30	4.67	30	4.88	4.95	0	4,460	0.00%
2020/03/09	30	4.98	0	0.00	4.95	30	4,407	0.68%
2020/03/05	10	5.30	0	0.00	5.32	10	4,446	0.22%
2020/03/02	3	5.27	29	5.21	5.23	-26	4,522	-0.57%
2020/02/27	20	5.41	35	5.46	5.34	-15	4,556	-0.33%
2020/02/26	20	5.58	0	0.00	5.56	20	4,659	0.43%
2020/02/21	10	5.89	0	0.00	5.95	10	4,660	0.21%
2020/02/19	0	0.00	270	5.91	5.90	-270	4,714	-5.73%	大賣/鉅額交易
2020/02/13	5	6.05	0	0.00	5.99	5	4,853	0.10%
2020/02/11	5	6.00	10	6.02	6.00	-5	4,895	-0.10%
2020/02/07	20	6.00	15	6.00	5.96	5	4,912	0.10%
2020/02/06	10	6.15	20	6.12	6.12	-10	4,918	-0.20%
2020/02/04	10	5.85	23.5	5.88	5.90	-13.5	5,053	-0.27%
2020/02/03	29	5.37	30	5.50	5.55	-1	4,990	-0.02%
2020/01/31	0	0.00	1	5.88	5.86	-1	4,906	-0.02%
2020/01/30	15	5.99	0	0.00	5.99	15	4,890	0.31%
2020/01/20	0	0.00	10	6.63	6.65	-10	4,809	-0.21%
2020/01/14	5	6.75	0	0.00	6.74	5	4,824	0.10%
2020/01/13	4	6.73	0	0.00	6.70	4	4,876	0.08%
2020/01/10	4	6.74	0	0.00	6.73	4	4,902	0.08%
2020/01/09	0	0.00	20	6.78	6.78	-20	4,910	-0.41%
2020/01/08	20	6.73	0	0.00	6.71	20	4,936	0.41%
2020/01/07	5	6.78	0	0.00	6.81	5	4,923	0.10%
2020/01/06	28	6.79	21	6.85	6.80	7	4,938	0.14%
2020/01/03	6	7.09	10	7.17	7.02	-4	4,869	-0.08%
2020/01/02	23	7.12	8	7.13	7.14	15	4,808	0.31%
2019/12/31	0	0.00	1	7.13	7.12	-1	4,895	-0.02%
2019/12/30	0	0.00	3	7.15	7.15	-3	4,968	-0.06%
2019/12/27	3	7.23	0	0.00	7.18	3	5,039	0.06%
2019/12/26	4	7.16	0	0.00	7.16	4	5,135	0.08%
2019/12/25	0	0.00	10	7.11	7.10	-10	5,223	-0.19%
2019/12/23	0	0.00	14	7.09	7.08	-14	5,252	-0.27%
2019/12/19	49	7.20	22	7.20	7.16	27	5,208	0.52%
2019/12/18	17	7.15	0	0.00	7.18	17	5,243	0.32%
2019/12/17	0	0.00	5	7.28	7.25	-5	5,187	-0.10%
2019/12/16	42	7.40	0	0.00	7.49	42	5,088	0.83%
2019/12/13	0	0.00	32	7.22	7.19	-32	4,858	-0.66%
2019/12/12	0	0.00	92	7.15	7.15	-92	4,791	-1.92%
2019/12/11	5	7.28	10	7.27	7.23	-5	4,752	-0.11%
2019/12/10	7	7.10	30	7.08	7.10	-23	4,633	-0.50%
2019/12/06	0	0.00	20	7.06	6.98	-20	4,590	-0.44%
2019/12/04	24	6.94	0	0.00	6.92	24	4,654	0.52%
2019/12/03	17	7.03	1	7.01	7.03	16	4,992	0.32%
2019/12/02	1	7.09	20	7.17	7.08	-19	5,470	-0.35%
2019/11/27	10	6.94	0	0.00	6.92	10	5,468	0.18%
2019/11/26	20	7.04	0	0.00	6.92	20	5,457	0.37%
2019/11/25	76	7.11	0	0.00	7.06	76	5,383	1.41%
2019/11/22	0	0.00	1	6.90	6.90	-1	5,226	-0.02%
2019/11/21	30	6.88	20	6.87	6.88	10	5,237	0.19%
2019/11/19	32	7.01	1	7.01	7.01	31	5,245	0.59%
2019/11/18	20	7.10	10	7.03	7.09	10	5,228	0.19%
2019/11/15	10	7.08	28.3	7.07	7.00	-18.3	5,286	-0.35%
2019/11/14	0	0.00	101	7.17	7.05	-101	5,320	-1.90%	大賣/鉅額交易
2019/11/12	10	7.29	0	0.00	7.35	10	5,284	0.19%
2019/11/11	61	7.44	23	7.65	7.44	38	5,234	0.73%
2019/11/07	60	7.82	21	7.83	7.82	39	5,159	0.76%
2019/11/06	3	8.00	0	0.00	7.90	3	5,130	0.06%
2019/11/05	88	8.08	2	8.05	8.03	86	5,142	1.67%
2019/11/04	35	7.87	2	7.80	8.02	33	5,174	0.64%
2019/11/01	10	8.01	0	0.00	7.99	10	5,071	0.20%
2019/10/31	30	8.11	3	8.11	8.09	27	5,003	0.54%
2019/10/30	65	8.18	0	0.00	8.16	65	4,977	1.31%
2019/10/29	20	8.19	0	0.00	8.22	20	4,954	0.40%
2019/10/28	28	8.36	0	0.00	8.31	28	4,965	0.56%
2019/10/25	0	0.00	1	8.39	8.35	-1	4,993	-0.02%
2019/10/24	45	8.37	0	0.00	8.37	45	4,991	0.90%
2019/10/22	8	8.49	20	8.54	8.50	-12	5,108	-0.23%
2019/10/21	3	8.63	35	8.64	8.65	-32	5,288	-0.61%
2019/10/18	0	0.00	10	8.50	8.45	-10	5,495	-0.18%
2019/10/17	20	8.38	0	0.00	8.41	20	5,462	0.37%
2019/10/16	20	8.41	0	0.00	8.37	20	5,477	0.37%
2019/10/15	30	8.39	0	0.00	8.37	30	5,473	0.55%
2019/10/14	10	8.47	0	0.00	8.43	10	5,459	0.18%
2019/10/09	27	8.47	0	0.00	8.45	27	5,445	0.50%
2019/10/08	0	0.00	5	8.67	8.62	-5	5,410	-0.09%
2019/10/07	25	8.59	7	8.83	8.60	18	5,401	0.33%
2019/10/04	5	8.77	0	0.00	8.77	5	5,300	0.09%
2019/10/02	10	8.73	16	8.94	8.96	-6	5,196	-0.12%
2019/10/01	0	0.00	20	8.96	8.79	-20	5,056	-0.40%
2019/09/27	10	8.76	10	8.76	8.76	0	4,953	0.00%
2019/09/26	0	0.00	1	9.03	8.92	-1	4,927	-0.02%
2019/09/24	10	9.11	1	9.16	9.11	9	4,961	0.18%
2019/09/20	2	9.09	0	0.00	9.06	2	4,881	0.04%
2019/09/19	0	0.00	1	9.05	9.05	-1	4,885	-0.02%
2019/09/18	1	9.06	26	9.04	9.04	-25	4,849	-0.52%
2019/09/17	0	0.00	12	8.88	8.90	-12	4,809	-0.25%
2019/09/16	10	8.66	0	0.00	8.65	10	4,790	0.21%
2019/09/11	20	8.82	0	0.00	8.82	20	4,798	0.42%
2019/09/09	0	0.00	16	9.01	8.93	-16	4,785	-0.33%
2019/09/06	7	9.06	19.5	9.19	9.06	-12.5	4,769	-0.26%
2019/09/05	28	9.19	2	9.64	9.13	26	4,741	0.55%
2019/09/04	20	9.60	102	9.57	9.75	-82	4,545	-1.80%	大賣/
2019/09/03	13.8	8.79	13	8.98	8.88	0.8	4,129	0.02%
2019/09/02	2	8.68	0	0.00	8.68	2	4,063	0.05%
2019/08/30	12	8.59	4	8.55	8.54	8	4,053	0.20%
2019/08/23	3	8.72	1	8.76	8.72	2	4,124	0.05%
2019/08/22	6	8.84	9	8.95	8.84	-3	4,254	-0.07%
2019/08/21	13	8.82	0	0.00	8.77	13	4,214	0.31%
2019/08/20	8	8.91	13	9.05	8.87	-5	4,209	-0.12%
2019/08/19	2	8.90	23	8.86	8.79	-21	4,153	-0.51%
2019/08/15	23	8.45	0	0.00	8.49	23	4,160	0.55%
2019/08/14	13	8.72	0	0.00	8.63	13	4,160	0.31%
2019/08/12	1.3	8.70	7	8.75	8.70	-5.7	4,330	-0.13%
2019/08/07	3	8.87	16	8.99	8.84	-13	4,436	-0.29%
2019/08/02	26	8.56	0	0.00	8.51	26	4,660	0.56%
2019/08/01	0	0.00	3	8.75	8.72	-3	4,723	-0.06%
2019/07/30	10	8.78	6	8.82	8.81	4	4,797	0.08%
2019/07/29	15	8.98	0	0.00	8.96	15	4,815	0.31%
2019/07/25	10	9.11	61	9.14	9.09	-51	4,767	-1.07%
2019/07/24	5	9.03	5	9.25	9.21	0	4,753	0.00%
2019/07/23	7	9.23	0	0.00	9.15	7	4,775	0.15%
2019/07/22	67	9.07	104	9.25	9.48	-37	4,604	-0.80%	大賣/
2019/07/18	0	0.00	2	8.67	8.67	-2	4,367	-0.05%
2019/07/16	20	8.58	0	0.00	8.58	20	4,389	0.46%
2019/07/15	10	8.67	1	8.66	8.54	9	4,429	0.20%
2019/07/12	30	8.65	0	0.00	8.66	30	4,650	0.65%
2019/07/08	22	8.89	10	9.00	8.84	12	5,048	0.24%
2019/07/05	2	9.05	0	0.00	9.05	2	5,071	0.04%
2019/07/04	0	0.00	1	9.14	9.13	-1	5,165	-0.02%
2019/07/03	2	9.11	0	0.00	9.13	2	5,311	0.04%
2019/06/27	0	0.00	2	9.12	9.12	-2	5,574	-0.04%
2019/06/25	20	9.13	0	0.00	9.12	20	5,864	0.34%
2019/06/24	3	9.13	0	0.00	9.32	3	5,948	0.05%
2019/06/21	10	9.52	4	9.44	9.31	6	6,000	0.10%
2019/06/20	0	0.00	5	9.50	9.50	-5	6,071	-0.08%
2019/06/19	3	9.43	4	9.43	9.43	-1	6,223	-0.02%
2019/06/18	13.5	9.42	0	0.00	9.42	13.5	6,340	0.21%
2019/06/17	0	0.00	20	9.51	9.42	-20	6,448	-0.31%
2019/06/14	5	9.36	2	9.36	9.36	3	6,767	0.04%
2019/06/13	5	9.22	0	0.00	9.32	5	7,083	0.07%
2019/06/12	2	9.36	68	9.53	9.42	-66	7,553	-0.87%
2019/06/11	0	0.00	164	9.07	9.11	-164	7,877	-2.08%	大賣/鉅額交易
2019/06/10	0	0.00	158	8.58	8.87	-158	7,951	-1.99%	大賣/鉅額交易
2019/06/06	0	0.00	31	8.53	8.45	-31	8,026	-0.39%
2019/06/05	5	8.56	5	8.55	8.46	0	8,022	0.00%
2019/06/04	0	0.00	1	8.49	8.33	-1	7,996	-0.01%
2019/06/03	30	8.41	0	0.00	8.35	30	8,028	0.37%
2019/05/31	8	8.58	3	8.57	8.57	5	8,030	0.06%
2019/05/29	4	8.59	55	8.90	8.78	-51	8,003	-0.64%
2019/05/28	3	8.21	3	8.19	8.25	0	7,929	0.00%
2019/05/24	2	8.29	10	8.24	8.29	-8	8,460	-0.09%
2019/05/23	20	8.09	20	8.25	8.25	0	8,466	0.00%
2019/05/22	3	8.50	2	8.47	8.32	1	8,460	0.01%
2019/05/21	46	8.20	0	0.00	8.21	46	8,451	0.54%
2019/05/20	4	8.18	69	8.09	8.12	-65	8,475	-0.77%
2019/05/17	82	8.32	4	8.41	8.21	78	8,436	0.92%
2019/05/16	19	8.76	3	8.70	8.61	16	8,382	0.19%
2019/05/15	20	8.95	40	9.11	8.96	-20	8,373	-0.24%
2019/05/14	78	8.39	35	8.56	8.65	43	8,346	0.52%
2019/05/13	130	8.93	28	8.98	8.72	102	8,332	1.22%	大買/鉅額交易
2019/05/10	41	9.36	83	9.58	9.42	-42	8,227	-0.51%
2019/05/09	105	9.26	30	9.76	9.21	75	8,185	0.92%	大買/
2019/05/08	15	9.83	0	0.00	9.81	15	8,130	0.18%
2019/05/07	50	10.02	15	10.10	10.00	35	8,134	0.43%
2019/05/06	15	10.00	0	0.00	9.95	15	8,155	0.18%
2019/05/02	3	10.23	0	0.00	10.25	3	8,147	0.04%
2019/04/30	23	10.28	0	0.00	10.30	23	8,193	0.28%
2019/04/29	30	10.25	33	10.39	10.35	-3	8,233	-0.04%
2019/04/25	4	10.80	0	0.00	10.80	4	8,320	0.05%
2019/04/24	15	10.88	0	0.00	10.80	15	8,451	0.18%
2019/04/22	22	10.95	2	10.90	10.85	20	8,609	0.23%
2019/04/19	10	10.90	1.5	10.90	10.95	8.5	8,638	0.10%
2019/04/18	60	10.94	0	0.00	10.90	60	8,654	0.69%
2019/04/17	15	11.37	70	11.31	11.40	-55	8,525	-0.65%
2019/04/16	20	10.88	0	0.00	10.85	20	8,287	0.24%
2019/04/15	0	0.00	0	10.90	10.95	0	8,364	0.00%
2019/04/12	16	10.91	1	10.90	10.90	15	8,449	0.18%
2019/04/11	0	0.00	0.6	10.90	11.00	-0.6	8,713	-0.01%
2019/04/10	2	11.00	5.6	11.08	11.10	-3.6	8,785	-0.04%
2019/04/09	36	11.01	1	10.90	10.90	35	8,731	0.40%
2019/04/08	3	11.15	10	11.30	11.15	-7	8,692	-0.08%
2019/04/03	0	0.00	15	11.11	11.20	-15	8,751	-0.17%
2019/04/02	28	11.15	0	0.00	11.15	28	9,159	0.31%
2019/04/01	1	11.50	0	0.00	11.20	1	9,330	0.01%
2019/03/29	43	11.48	0	0.00	11.35	43	9,361	0.46%
2019/03/28	17	11.68	12	11.98	11.60	5	9,774	0.05%
2019/03/27	5	11.55	0	0.00	11.75	5	9,897	0.05%
2019/03/26	2	11.45	15	11.57	11.75	-13	10,199	-0.13%
2019/03/25	20	11.29	15	11.55	11.35	5	10,238	0.05%
2019/03/22	11	11.66	20	11.80	11.65	-9	10,313	-0.09%
2019/03/21	0	0.00	6	11.71	11.70	-6	10,209	-0.06%
2019/03/20	20	11.44	10	11.70	11.45	10	10,182	0.10%
2019/03/19	60	11.62	7	11.96	11.35	53	10,308	0.51%
2019/03/18	2	12.15	9	12.09	12.15	-7	10,103	-0.07%
2019/03/15	27	11.78	68	11.86	11.85	-41	9,940	-0.41%
2019/03/14	2	11.95	189	12.00	12.10	-187	9,624	-1.94%	大賣/鉅額交易
2019/03/13	14	11.29	0	0.00	11.00	14	9,429	0.15%
2019/03/06	3	10.85	0	0.00	10.80	3	11,110	0.03%
2019/03/05	0	0.00	22	10.82	10.85	-22	11,253	-0.20%
2019/03/04	28	10.99	0	0.00	10.85	28	11,267	0.25%
2019/02/27	22	10.95	5	10.90	11.10	17	11,263	0.15%
2019/02/26	20.1	11.34	3	11.18	11.10	17.1	11,271	0.15%
2019/02/25	1	11.60	53.5	11.47	11.65	-52.5	11,171	-0.47%
2019/02/22	0	0.00	5	10.80	10.75	-5	10,865	-0.05%
2019/02/21	0	0.00	7.7	10.88	10.85	-7.7	10,874	-0.07%
2019/02/20	0	0.00	3	10.80	10.75	-3	10,930	-0.03%
2019/02/19	0	0.00	21	10.81	10.85	-21	11,044	-0.19%
2019/02/18	0	0.00	0.9	10.55	10.65	-0.9	11,252	-0.01%
2019/02/15	4	10.70	0	0.00	10.65	4	11,517	0.03%
2019/02/14	0	0.00	10	10.90	10.85	-10	11,661	-0.09%
2019/02/13	24	11.00	40	10.89	10.85	-16	11,747	-0.14%
2019/02/12	2	10.78	13	10.87	11.05	-11	11,995	-0.09%
2019/02/11	11	10.66	1	10.75	10.65	10	12,249	0.08%
2019/01/29	2	10.80	3	10.75	10.75	-1	13,013	-0.01%
2019/01/28	1	10.90	6	10.97	10.90	-5	13,062	-0.04%
2019/01/25	2	10.95	0	0.00	11.00	2	13,203	0.02%
2019/01/23	2	11.00	0	0.00	10.95	2	13,555	0.01%
2019/01/22	12	10.96	15	11.05	10.90	-3	13,619	-0.02%
2019/01/21	30	11.23	0	0.00	11.10	30	13,753	0.22%
2019/01/18	5	11.26	1	11.35	11.25	4	13,840	0.03%
2019/01/17	21	11.39	1	11.40	11.20	20	13,909	0.14%
2019/01/16	12	11.84	38	11.77	11.70	-26	13,811	-0.19%
2019/01/15	0	0.00	20	11.75	11.70	-20	13,742	-0.15%
2019/01/14	0.3	11.20	8	11.35	11.30	-7.7	13,671	-0.06%
2019/01/11	10.7	11.15	21	11.50	11.15	-10.3	13,796	-0.07%
2019/01/08	0	0.00	1	11.50	11.40	-1	14,378	-0.01%
2019/01/07	33	11.39	20.6	11.52	11.45	12.4	14,692	0.08%
2019/01/04	37	11.14	20	11.25	11.20	17	14,968	0.11%
2019/01/03	9.2	11.49	67	11.55	11.50	-57.8	15,096	-0.38%
2019/01/02	2	10.95	23.5	11.08	11.25	-21.5	15,083	-0.14%
2018/12/28	13	10.81	1	10.80	10.80	12	15,416	0.08%
2018/12/27	12.8	10.72	0	0.00	10.80	12.8	15,929	0.08%
2018/12/26	37	10.87	26	10.90	10.70	11	16,006	0.07%
2018/12/25	160	10.78	12	11.16	10.70	148	15,982	0.93%	大買/鉅額交易
2018/12/24	57.1	11.77	5	12.03	11.70	52.1	15,587	0.33%
2018/12/22	0	0.00	0.3	12.05	12.05	-0.3	15,417	0.00%
2018/12/21	38	12.35	18	12.50	12.45	20	15,434	0.13%
2018/12/20	27	12.22	16	12.20	12.30	11	15,074	0.07%
2018/12/19	11	12.28	50.1	12.11	12.30	-39.1	14,853	-0.26%
2018/12/18	67	11.66	4	11.95	11.65	63	14,716	0.43%
2018/12/17	8	11.95	21	12.08	12.00	-13	15,161	-0.09%
2018/12/14	0	0.00	22	11.61	11.80	-22	15,373	-0.14%
2018/12/13	21	11.86	20	12.10	11.85	1	15,531	0.01%
2018/12/12	0	0.00	40	12.08	12.10	-40	15,775	-0.25%
2018/12/11	32	11.55	0	0.00	11.65	32	15,938	0.20%
2018/12/10	25	11.82	15	12.10	11.80	10	16,218	0.06%
2018/12/07	25	11.56	41	11.89	12.40	-16	16,260	-0.10%
2018/12/06	57	11.46	0	0.00	11.40	57	16,499	0.35%
2018/12/05	21	12.16	6	12.25	12.40	15	16,454	0.09%
2018/12/04	39	12.68	31	12.98	12.65	8	16,390	0.05%
2018/12/03	11	12.59	12	13.01	12.60	-1	16,245	-0.01%
2018/11/30	3	12.03	50	12.31	12.45	-47	16,311	-0.29%
2018/11/29	11	10.75	76	11.68	11.75	-65	15,856	-0.41%
2018/11/28	25	10.75	20	10.65	10.70	5	15,709	0.03%
2018/11/27	20	10.30	0	0.00	10.25	20	16,016	0.12%
2018/11/26	16	10.18	0	0.00	10.20	16	16,448	0.10%
2018/11/23	0	0.00	0.3	10.15	10.15	-0.3	16,740	0.00%
2018/11/22	16.3	10.41	0	0.00	10.35	16.3	17,149	0.09%
2018/11/21	12	10.58	17	10.48	10.65	-5	17,804	-0.03%
2018/11/20	1	10.60	0	0.00	10.65	1	18,116	0.01%
2018/11/19	5	10.70	0	0.00	10.70	5	18,386	0.03%
2018/11/16	32	10.85	10	11.15	10.85	22	19,036	0.12%
2018/11/15	43	10.93	6	11.10	10.90	37	19,319	0.19%
2018/11/14	8	11.06	36	11.04	11.00	-28	19,378	-0.14%
2018/11/12	26	10.23	10	10.40	10.25	16	19,096	0.08%
2018/11/09	15	10.77	17	10.69	10.65	-2	19,305	-0.01%
2018/11/08	22	11.09	10	11.10	11.00	12	19,167	0.06%
2018/11/07	20	10.85	21	11.15	11.00	-1	19,126	-0.01%
2018/11/06	0	0.00	87	10.69	10.75	-87	18,968	-0.46%
2018/11/05	11	9.97	25	10.12	10.05	-14	18,809	-0.07%
2018/11/02	17	10.20	18	10.14	10.00	-1	18,887	-0.01%
2018/11/01	24	10.19	18	10.38	10.25	6	18,971	0.03%
2018/10/31	2	9.44	72	9.67	9.90	-70	19,004	-0.37%
2018/10/30	26.5	9.02	0	0.00	9.00	26.5	19,032	0.14%
2018/10/29	5	8.81	30	9.00	8.81	-25	19,145	-0.13%
2018/10/26	97	9.27	22	9.87	9.22	75	19,314	0.39%
2018/10/25	109	9.68	21	9.86	9.60	88	19,799	0.44%	大買/
2018/10/24	25	10.26	15.9	10.20	10.20	9.1	20,151	0.05%
2018/10/23	19	10.44	10	10.43	10.25	9	20,632	0.04%
2018/10/22	8	10.63	3	10.63	10.55	5	21,035	0.02%
2018/10/19	11	10.11	10	10.53	10.75	1	21,499	0.00%
2018/10/18	22	10.61	14.3	10.78	10.60	7.8	22,055	0.04%
2018/10/17	27	10.74	1	11.05	10.55	26	22,715	0.11%
2018/10/16	16	11.03	35	11.27	11.00	-19	22,987	-0.08%
2018/10/15	3	10.60	13	10.39	10.50	-10	23,722	-0.04%
2018/10/12	35	10.28	25	9.99	10.45	10	23,974	0.04%
2018/10/11	45	9.52	110	9.51	9.50	-65	23,797	-0.27%	大賣/
2018/10/09	14	10.58	65	10.78	10.55	-51	23,993	-0.21%
2018/10/08	85	10.51	20	10.88	10.25	65	24,133	0.27%
2018/10/05	44	11.29	2	11.28	11.25	42	24,601	0.17%
2018/10/04	25	12.37	0	0.00	12.50	25	24,529	0.10%
2018/10/03	10	13.35	11	13.30	12.95	-1	24,981	0.00%
2018/10/02	0	0.00	1	13.35	13.35	-1	25,311	0.00%
2018/10/01	15	13.55	0	0.00	13.50	15	25,824	0.06%
2018/09/27	15	13.65	0.1	13.60	13.55	15	28,547	0.05%
2018/09/26	16.2	14.40	3	14.57	14.35	13.2	29,047	0.05%
2018/09/25	12	14.59	21	14.50	14.50	-9	30,335	-0.03%
2018/09/21	17	14.93	45.6	14.84	14.90	-28.6	31,472	-0.09%
2018/09/20	3.3	13.03	34	13.51	13.90	-30.7	31,397	-0.10%
2018/09/19	16.2	12.48	87	12.61	12.65	-70.8	31,418	-0.23%
2018/09/18	24	12.36	12.2	12.53	12.55	11.8	31,458	0.04%
2018/09/17	92	13.46	0	0.00	13.35	92	31,507	0.29%
2018/09/05	0	0.00	30	11.10	10.75	-30	31,617	-0.09%
2018/09/04	8	10.61	2	10.63	10.75	6	31,469	0.02%
2018/09/03	113	10.36	0	0.00	10.40	113	31,613	0.36%	大買/鉅額交易
2018/08/31	10	11.15	35	11.39	11.30	-25	31,930	-0.08%
2018/08/30	26	11.14	0	0.00	11.15	26	32,542	0.08%
2018/08/28	7	11.50	21	11.52	11.25	-14	34,606	-0.04%
2018/08/24	20	10.85	16	11.01	10.85	4	37,687	0.01%
2018/08/23	11	10.99	53	10.93	10.95	-42	38,272	-0.11%
2018/08/22	73	10.71	64	11.06	11.40	9	39,131	0.02%
2018/08/21	26	10.52	10	10.75	10.40	16	39,321	0.04%
2018/08/20	72	11.09	34.7	11.35	11.00	37.3	39,785	0.09%
2018/08/17	26	11.49	71	11.55	11.40	-45	39,693	-0.11%
2018/08/16	1	10.10	57	10.35	10.55	-56	39,336	-0.14%
2018/08/15	93	9.66	14	9.60	9.60	79	39,603	0.20%
2018/08/14	166	9.91	10	10.40	10.35	156	40,513	0.39%	大買/鉅額交易
2018/08/13	121	10.81	0	0.00	10.80	121	40,113	0.30%	大買/鉅額交易
2018/08/10	35	12.37	4	12.00	12.00	31	39,972	0.08%
2018/08/09	5	13.15	0	0.00	12.95	5	40,260	0.01%
2018/08/08	11	13.01	10	13.30	13.10	1	41,338	0.00%
2018/08/07	30.4	12.89	3	12.85	12.90	27.4	41,468	0.07%
2018/08/06	24	13.65	5	13.35	13.45	19	41,792	0.05%
2018/08/03	10	13.00	25	13.59	13.90	-15	43,269	-0.03%
2018/08/02	19	14.39	10	14.10	14.05	9	45,013	0.02%
2018/08/01	10	14.90	0	0.00	15.10	10	45,817	0.02%
2018/07/31	5	14.55	0	0.00	14.70	5	45,991	0.01%
2018/07/30	20	14.95	0	0.00	14.65	20	45,896	0.04%
2018/07/27	5	14.90	15	15.03	15.20	-10	45,824	-0.02%
2018/07/26	15.3	14.83	6	14.60	14.60	9.3	45,953	0.02%
2018/07/25	20	14.93	10	15.10	14.85	10	46,184	0.02%
2018/07/24	36	14.88	20	15.00	15.00	16	46,211	0.03%
2018/07/23	2	14.55	31	14.56	14.90	-29	46,029	-0.06%
2018/07/20	29	14.55	2	14.30	14.45	27	46,309	0.06%
2018/07/19	10	15.38	16	15.50	15.40	-6	46,882	-0.01%
2018/07/18	34	15.68	30	15.02	14.90	4	46,468	0.01%
2018/07/17	41	15.81	24	15.78	15.50	17	46,123	0.04%
2018/07/16	42	16.60	46	16.46	16.15	-4	45,621	-0.01%
2018/07/13	30	15.89	75.4	16.22	16.75	-45.4	45,003	-0.10%
2018/07/12	24	15.63	19	15.87	15.60	5	44,392	0.01%
2018/07/11	32	15.49	41	15.91	15.55	-9	44,173	-0.02%
2018/07/10	20	13.89	20.1	14.35	15.05	-0.1	43,593	0.00%
2018/07/09	0	0.00	9.4	13.99	13.70	-9.4	43,706	-0.02%
2018/07/06	10	13.75	10.4	14.02	13.95	-0.4	44,429	0.00%
2018/07/05	16	14.22	0	0.00	13.85	16	44,616	0.04%
2018/07/04	10	12.80	54	14.33	14.35	-44	44,216	-0.10%
2018/07/03	29	13.97	5	13.65	13.65	24	43,329	0.06%
2018/07/02	10	14.05	5	13.85	13.70	5	42,882	0.01%
2018/06/29	16	15.05	26	14.82	14.65	-10	42,332	-0.02%
2018/06/28	10	14.80	12	15.13	15.00	-2	41,940	0.00%
2018/06/27	32	14.57	27	15.35	14.55	5	41,426	0.01%
2018/06/26	34	14.09	45.1	14.57	15.05	-11.1	40,386	-0.03%
2018/06/25	35	14.79	14	14.60	14.60	21	38,673	0.05%
2018/06/22	70	16.27	63	16.34	16.20	7	38,095	0.02%
2018/06/21	63	18.25	30	18.28	17.95	33	36,866	0.09%
2018/06/20	0.5	17.80	12	17.98	17.80	-11.5	35,806	-0.03%
2018/06/19	0	0.00	16	18.03	18.45	-16	36,024	-0.04%
2018/06/15	0	0.00	5.4	17.12	17.70	-5.4	36,071	-0.01%
2018/06/14	25	16.52	1.8	16.41	16.45	23.2	35,935	0.06%
2018/06/13	3	15.88	30	15.65	15.65	-27	35,583	-0.08%
2018/06/12	0	0.00	1.4	17.40	17.35	-1.4	35,099	0.00%
2018/06/11	2	17.75	3.2	17.90	17.75	-1.2	34,863	0.00%
2018/06/08	2	15.75	94	16.22	17.10	-92	34,505	-0.27%
2018/06/07	20	17.58	21.5	17.55	16.45	-1.5	33,747	0.00%
2018/06/06	3	19.13	10	18.36	18.25	-7	32,935	-0.02%
2018/06/05	91	19.38	48.4	19.36	19.45	42.6	32,562	0.13%
2018/06/04	46	16.76	66.7	17.36	17.90	-20.7	30,655	-0.07%
2018/06/01	123	15.83	576	16.06	16.30	-453	29,250	-1.55%	大買/大賣/鉅額交易
2018/05/31	18	15.11	19	15.39	15.40	-1	27,078	0.00%
2018/05/30	104	14.00	114.3	13.29	14.00	-10.3	26,186	-0.04%	大買/大賣/
2018/05/29	7	12.36	90	12.50	12.75	-83	24,891	-0.33%
2018/05/28	0	0.00	34.8	12.06	12.10	-34.8	24,318	-0.14%
2018/05/25	2	11.13	9	11.24	11.00	-7	23,627	-0.03%
2018/05/24	0	11.20	9	11.49	11.30	-9	23,314	-0.04%
2018/05/23	10	11.45	87	11.50	11.55	-77	23,091	-0.33%
2018/05/22	44.1	11.47	185.4	11.36	11.55	-141.3	22,704	-0.62%	大賣/鉅額交易
2018/05/21	0	0.00	31.8	10.42	10.50	-31.8	21,639	-0.15%
2018/05/18	10	9.40	37.4	9.46	9.56	-27.4	21,408	-0.13%
2018/05/17	3	9.50	69	9.38	9.70	-66	21,214	-0.31%
2018/05/16	41	9.43	63	9.25	9.08	-22	20,677	-0.11%
2018/05/15	0	0.00	18	9.60	9.60	-18	19,619	-0.09%
2018/05/14	0	0.00	13.2	8.70	8.73	-13.2	19,636	-0.07%
2018/05/11	173	7.91	187	7.92	7.94	-14	19,100	-0.07%	大買/大賣/
2018/05/10	223.5	7.16	191.9	7.17	7.22	31.6	17,537	0.18%	大買/大賣/
2018/05/09	2	6.57	81	6.49	6.57	-79	15,601	-0.51%
2018/05/08	0	0.00	6.7	6.20	6.20	-6.7	14,885	-0.04%
2018/05/07	10	5.65	0.8	5.60	5.64	9.2	14,932	0.06%
2018/05/04	3	5.79	0	0.00	5.68	3	15,197	0.02%
2018/05/03	13	5.91	22	5.58	5.78	-9	15,859	-0.06%
2018/05/02	100	5.57	2	5.55	5.58	98	16,669	0.59%
2018/04/30	7.6	5.89	5	6.00	5.90	2.6	16,954	0.02%
2018/04/27	27	5.92	20	5.92	5.99	7	17,174	0.04%
2018/04/26	127	6.20	0	0.00	5.96	127	17,098	0.74%	大買/鉅額交易
2018/04/25	0	0.00	78.6	6.28	6.34	-78.6	16,215	-0.48%
2018/04/24	10	5.71	33	5.65	5.77	-23	15,208	-0.15%
2018/04/23	10	5.54	0	0.00	5.75	10	15,086	0.07%
2018/04/20	10	5.66	0	0.00	5.70	10	14,944	0.07%
2018/04/19	10	5.73	6	5.70	5.70	4	14,882	0.03%
2018/04/18	30	5.78	0	0.00	5.79	30	14,791	0.20%
2018/04/17	60	5.69	0	0.00	5.57	60	14,606	0.41%
2018/04/16	5	6.00	11	5.96	6.00	-6	14,288	-0.04%
2018/04/13	45	6.01	21	6.15	5.77	24	13,710	0.17%
2018/04/12	3	6.12	125	6.07	6.01	-122	12,983	-0.94%	大賣/鉅額交易
2018/04/11	140	5.77	26.2	5.64	5.84	113.8	12,051	0.94%	大買/鉅額交易
2018/04/10	40	5.36	2.3	5.35	5.31	37.7	11,433	0.33%
2018/04/09	20	5.25	50	5.29	5.32	-30	11,420	-0.26%
2018/04/02	13	5.36	0	0.00	5.27	13	11,440	0.11%
2018/03/31	10	5.44	0	0.00	5.41	10	11,331	0.09%
2018/03/30	0	0.00	15	5.54	5.48	-15	11,281	-0.13%
2018/03/29	14	5.47	0	0.00	5.40	14	11,222	0.12%
2018/03/28	1	5.59	0	0.00	5.55	1	11,064	0.01%
2018/03/27	0	0.00	5	5.73	5.64	-5	10,975	-0.05%
2018/03/26	5	5.65	0	0.00	5.65	5	10,876	0.05%
2018/03/23	31	5.68	4	5.75	5.75	27	10,692	0.25%
2018/03/22	34	5.89	462.4	5.80	5.91	-428.4	10,371	-4.13%	大賣/鉅額交易
2018/03/21	2	5.78	14	5.54	5.72	-12	9,677	-0.12%
2018/03/20	2	5.36	0	0.00	5.32	2	9,235	0.02%
2018/03/19	0	0.00	2	5.22	5.19	-2	9,088	-0.02%
2018/03/13	0	0.00	5	5.26	5.26	-5	9,046	-0.06%
2018/03/12	20	5.28	0	0.00	5.25	20	9,054	0.22%
2018/03/09	0	0.00	0	5.32	5.32	0	9,016	0.00%
2018/03/07	5	5.33	12	5.33	5.23	-7	8,911	-0.08%
2018/03/06	1	5.18	12.4	5.31	5.18	-11.4	8,844	-0.13%
2018/03/05	0	0.00	1	5.14	5.11	-1	8,800	-0.01%
2018/03/01	11	5.13	2	5.20	5.21	9	8,826	0.10%
2018/02/27	2	5.38	0	0.00	5.25	2	8,781	0.02%
2018/02/23	0	0.00	10	5.51	5.41	-10	8,607	-0.12%
2018/02/22	2	5.41	12	5.46	5.38	-10	8,451	-0.12%
2018/02/21	0	0.00	6.6	5.20	5.34	-6.6	8,203	-0.08%
2018/02/12	0	0.00	1	4.86	4.86	-1	8,112	-0.01%
2018/02/09	5	4.66	2	4.70	4.76	3	8,025	0.04%
2018/02/07	6	5.04	0	0.00	4.93	6	7,901	0.08%
2018/02/06	10	5.14	0	0.00	4.95	10	7,822	0.13%
2018/02/05	0	0.00	3	5.35	5.34	-3	7,563	-0.04%
2018/02/02	0	0.00	5	5.52	5.52	-5	7,454	-0.07%
2018/02/01	12	5.60	0	0.00	5.57	12	7,397	0.16%
2018/01/31	1	5.55	0	0.00	5.60	1	7,280	0.01%
2018/01/30	0	0.00	100	5.45	5.54	-100	6,919	-1.45%
2018/01/29	100	5.92	20	5.89	5.90	80	6,446	1.24%
2018/01/26	50	5.76	25	6.00	5.91	25	6,108	0.41%
2018/01/25	95	6.01	82	5.93	5.65	13	5,247	0.25%
2018/01/24	17	5.77	9	5.77	5.77	8	4,060	0.20%
2018/01/15	0	0.00	10	4.62	4.62	-10	2,660	-0.38%
2018/01/05	0	0.00	1	4.69	4.71	-1	2,752	-0.04%