錸德 (2349)-新光-台中券商分點個股進出

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)

可現股當沖

股價
16.45
漲跌
▲0.30
漲幅
+1.86%
成交量
69,635張
產業
上市光電類股
346人加入追蹤

立即追蹤
本地時間:14:30(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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	526.2	16.28	565.1	16.41	16.45	-38.8	23,280	-0.17%	大買/大賣/
2024/11/20	408	16.88	618.1	16.83	16.15	-210.1	26,101	-0.81%	大買/大賣/鉅額交易
2024/11/19	659	16.17	364	16.26	16.10	295	25,968	1.14%	大買/大賣/鉅額交易
2024/11/18	80	16.06	420.4	16.76	16.85	-340.4	25,029	-1.36%	大賣/鉅額交易
2024/11/15	199	15.14	122.7	15.30	15.35	76.3	24,155	0.32%	大買/大賣/
2024/11/14	111.3	14.94	116	14.86	14.95	-4.7	23,984	-0.02%	大買/大賣/
2024/11/13	752.1	15.08	656	14.96	14.65	96.1	23,794	0.40%	大買/大賣/
2024/11/12	80	14.21	79	14.56	14.95	1	22,816	0.00%
2024/11/11	46.1	13.71	68	13.65	13.60	-21.9	22,371	-0.10%
2024/11/08	21.7	14.01	75	14.05	14.00	-53.3	22,474	-0.24%
2024/11/07	24	14.40	24	14.26	14.25	0	23,080	0.00%
2024/11/06	30.3	14.20	28	14.20	14.20	2.3	23,878	0.01%
2024/11/05	6.1	14.31	1	14.30	14.35	5.1	24,160	0.02%
2024/11/04	4	14.31	3	14.28	14.20	1	24,894	0.00%
2024/11/01	0.1	14.25	9	14.33	14.45	-8.9	25,182	-0.04%
2024/10/30	21	14.50	12	14.36	14.35	9	26,054	0.03%
2024/10/29	30.1	14.67	1	14.85	14.60	29.1	27,406	0.11%
2024/10/28	33.1	14.81	28	14.85	14.85	5.1	28,807	0.02%
2024/10/25	26	15.05	27	15.05	15.05	-1	31,241	0.00%
2024/10/24	124.1	15.16	31	15.05	15.05	93.1	31,632	0.29%	大買/
2024/10/23	9.1	15.59	83	15.50	15.30	-73.9	32,427	-0.23%
2024/10/22	47	15.20	0	0.00	15.20	47	32,538	0.14%
2024/10/21	0.3	15.30	5	15.47	15.35	-4.8	32,614	-0.01%
2024/10/18	60.2	15.39	3	15.28	15.25	57.2	32,625	0.18%
2024/10/17	1	15.55	1	15.70	15.60	0	32,606	0.00%
2024/10/16	10	15.50	21	15.84	15.55	-11	32,593	-0.03%
2024/10/15	13	15.30	24	15.21	15.20	-11	32,544	-0.03%
2024/10/14	28.1	15.22	20	15.25	15.25	8.1	32,664	0.02%
2024/10/11	69.1	15.57	58	15.47	15.45	11.1	32,779	0.03%
2024/10/09	12.3	15.57	13	15.53	15.45	-0.7	33,188	0.00%
2024/10/08	41.1	15.96	11	15.92	15.85	30.1	33,322	0.09%
2024/10/07	222	16.16	109	16.15	16.25	113	34,088	0.33%	大買/大賣/鉅額交易
2024/10/04	113	16.24	95	16.48	16.00	18	34,036	0.05%	大買/
2024/10/01	10.2	16.07	8	15.99	15.95	2.2	34,173	0.01%
2024/09/30	50.1	16.22	40	16.06	16.05	10.1	34,735	0.03%
2024/09/27	19	16.26	3.3	16.16	16.15	15.7	35,346	0.04%
2024/09/26	90.1	16.56	55	16.59	16.30	35	37,465	0.09%
2024/09/25	27.2	16.48	23	16.42	16.40	4.2	37,883	0.01%
2024/09/24	107.1	16.74	92	16.68	16.65	15	38,183	0.04%	大買/
2024/09/23	141.7	16.45	153.1	16.60	17.00	-11.4	38,137	-0.03%	大買/大賣/
2024/09/20	23.3	16.31	62	16.18	16.10	-38.7	37,635	-0.10%
2024/09/19	129.1	16.78	144	16.87	16.50	-15	37,307	-0.04%	大買/大賣/
2024/09/18	168	16.65	185	16.77	16.45	-17	36,976	-0.05%	大買/大賣/
2024/09/16	373	16.59	404.5	16.61	16.20	-31.5	36,342	-0.09%	大買/大賣/
2024/09/13	84	14.83	112.1	15.30	16.00	-28.1	35,116	-0.08%	大賣/
2024/09/12	17	14.63	18	14.63	14.55	-1	34,905	0.00%
2024/09/11	33.2	14.65	11	14.83	14.55	22.2	34,741	0.06%
2024/09/10	12	15.15	46	14.90	14.85	-34	34,554	-0.10%
2024/09/09	20.4	15.15	19	15.22	15.30	1.4	34,305	0.00%
2024/09/06	9	15.62	13	15.67	15.45	-4	34,158	-0.01%
2024/09/05	24	16.05	55	16.09	15.60	-31	34,037	-0.09%
2024/09/04	67.7	15.64	99	15.77	15.80	-31.3	33,838	-0.09%
2024/09/03	80.1	16.72	86	16.74	16.45	-5.9	33,580	-0.02%
2024/09/02	72.9	17.03	68	16.97	16.65	4.9	33,370	0.01%
2024/08/30	75.2	17.11	21	17.02	16.70	54.2	32,770	0.17%
2024/08/29	47	17.29	66	17.23	17.15	-19	32,629	-0.06%
2024/08/28	108.5	17.34	75	17.35	17.40	33.5	32,528	0.10%	大買/
2024/08/27	172.4	17.21	136	17.22	17.40	36.4	32,358	0.11%	大買/大賣/
2024/08/26	154.2	17.54	184.1	17.52	17.45	-29.9	32,029	-0.09%	大買/大賣/
2024/08/23	279.5	17.58	411.5	17.54	17.40	-132.1	31,488	-0.42%	大買/大賣/鉅額交易
2024/08/22	1,149.3	18.52	1,036.6	18.39	17.00	112.7	29,993	0.38%	大買/大賣/鉅額交易
2024/08/21	191	17.57	246.1	17.91	18.50	-55.1	26,048	-0.21%	大買/大賣/
2024/08/20	128.6	16.16	141	16.26	16.85	-12.5	24,717	-0.05%	大買/大賣/
2024/08/19	36	15.29	103	15.34	15.35	-67	24,143	-0.28%	大賣/
2024/08/16	85	15.43	83	15.38	15.25	2	23,929	0.01%
2024/08/15	36.8	15.53	30	15.43	15.30	6.8	23,764	0.03%
2024/08/14	59.2	15.48	46	15.58	15.45	13.2	23,591	0.06%
2024/08/13	27	15.26	54	15.32	15.35	-27	23,680	-0.11%
2024/08/12	49	15.30	38	15.46	15.25	11	23,694	0.05%
2024/08/09	153	15.97	45	16.18	15.30	108	23,419	0.46%	大買/鉅額交易
2024/08/08	113	15.84	152.5	16.23	15.60	-39.5	22,763	-0.17%	大買/大賣/
2024/08/07	32	15.25	317	15.06	15.60	-285	21,948	-1.30%	大賣/鉅額交易
2024/08/06	164	14.76	108	14.37	14.20	56	21,620	0.26%	大買/大賣/
2024/08/05	206	16.05	113.7	15.58	15.45	92.3	20,839	0.44%	大買/大賣/
2024/08/02	415.1	17.59	381	17.50	17.15	34.1	20,508	0.17%	大買/大賣/
2024/08/01	595.1	17.81	587.6	17.70	17.40	7.5	19,560	0.04%	大買/大賣/
2024/07/31	641.4	18.00	489.5	18.03	18.10	151.9	18,129	0.84%	大買/大賣/鉅額交易
2024/07/30	632	16.62	635.5	16.86	17.15	-3.5	16,614	-0.02%	大買/大賣/
2024/07/29	32	15.83	80	15.87	16.05	-48	14,071	-0.34%
2024/07/26	158.6	14.66	80.1	14.73	14.60	78.5	13,619	0.58%	大買/
2024/07/23	38	16.24	9	16.62	15.90	29	12,765	0.23%
2024/07/22	40	16.38	5	16.46	16.90	35	12,632	0.28%
2024/07/19	16	16.38	20	16.51	16.45	-4	12,481	-0.03%
2024/07/18	1.3	16.25	3	16.37	16.35	-1.7	12,395	-0.01%
2024/07/17	1	16.80	11	17.03	16.75	-10	12,323	-0.08%
2024/07/16	2.2	16.43	6	16.45	16.50	-3.8	12,257	-0.03%
2024/07/15	1.3	16.95	16	17.01	16.95	-14.7	12,120	-0.12%
2024/07/12	25	16.19	74.5	16.22	16.35	-49.5	11,927	-0.42%
2024/07/11	16.5	16.49	191.1	16.35	16.20	-174.6	11,690	-1.49%	大賣/鉅額交易
2024/07/10	5.3	16.20	43	16.20	16.20	-37.7	11,178	-0.34%
2024/07/09	160.5	20.19	110.7	19.57	18.00	49.9	10,923	0.46%	大買/大賣/
2024/07/08	40	19.95	61.7	19.95	19.95	-21.7	10,037	-0.22%
2024/07/05	56	18.15	48.1	18.15	18.15	7.9	9,903	0.08%
2024/07/04	66	16.36	50.8	16.39	16.50	15.2	9,502	0.16%
2024/07/03	57.3	14.71	164	14.90	15.00	-106.7	8,839	-1.21%	大賣/鉅額交易
2024/07/02	96.5	13.52	361.6	13.61	13.65	-265.1	8,031	-3.30%	大賣/鉅額交易
2024/07/01	34.8	12.33	211.2	12.29	12.45	-176.4	5,766	-3.06%	大賣/鉅額交易
2024/06/28	35	11.10	188.3	11.30	11.35	-153.3	5,104	-3.00%	大賣/鉅額交易
2024/06/27	33	10.15	303.4	10.06	10.35	-270.4	4,625	-5.85%	大賣/鉅額交易
2024/06/26	6	9.56	0.4	9.53	9.44	5.6	4,177	0.13%
2024/06/25	10	9.26	1	9.25	9.27	9	4,109	0.22%
2024/06/24	22	9.57	21	9.39	9.39	1	4,082	0.02%
2024/06/21	29	9.41	21.4	9.42	9.45	7.6	3,985	0.19%
2024/06/20	88.1	9.19	22	9.22	9.22	66.1	3,873	1.71%
2024/06/19	21	9.10	20	9.03	9.03	1	3,824	0.03%
2024/06/18	40	9.13	20	9.16	9.16	20	3,785	0.53%
2024/06/17	0	9.08	16	9.12	9.16	-16	3,768	-0.42%
2024/06/13	24	8.97	20	8.91	8.91	4	3,711	0.11%
2024/06/12	7	8.94	3	8.90	8.91	4	3,707	0.11%
2024/06/11	0	0.00	4	9.06	8.93	-4	3,672	-0.11%
2024/06/07	20	9.18	49	9.21	9.20	-29	3,632	-0.80%
2024/06/06	46	9.16	75.6	9.03	9.05	-29.6	3,635	-0.81%
2024/06/05	23	9.39	0	0.00	9.15	23	3,574	0.64%
2024/06/04	34	9.44	32	9.29	9.29	2	3,528	0.06%
2024/06/03	42.6	9.75	22.4	9.65	9.65	20.2	3,419	0.59%
2024/05/31	33	9.71	12	9.82	9.72	21	3,284	0.64%
2024/05/30	18	9.21	59	9.17	9.07	-41	3,041	-1.35%
2024/05/29	26.4	9.30	30	9.38	9.43	-3.6	2,924	-0.12%
2024/05/28	25	8.96	153.7	9.29	9.30	-128.7	2,648	-4.86%	大賣/鉅額交易
2024/05/27	27	8.49	0	0.00	8.46	27	2,288	1.18%
2024/05/24	14	8.33	2	8.28	8.42	12	2,265	0.53%
2024/05/23	1	8.40	0	0.00	8.36	1	2,244	0.04%
2024/05/22	12	8.61	0	8.59	8.60	12	2,190	0.55%
2024/05/21	16	8.52	10	8.53	8.62	6	2,146	0.28%
2024/05/20	30	8.61	22	8.58	8.52	8	2,061	0.39%
2024/05/17	62	8.81	89	8.77	8.75	-27	1,963	-1.38%
2024/05/16	18	8.01	11.5	8.37	8.42	6.5	1,550	0.42%
2024/05/15	8	7.67	0	0.00	7.66	8	1,309	0.61%
2024/05/14	1	7.53	0	0.00	7.60	1	1,273	0.08%
2024/05/13	6	7.62	0	0.00	7.66	6	1,259	0.48%
2024/05/10	1	7.52	0	0.00	7.53	1	1,213	0.08%
2024/05/09	1	7.45	0	0.00	7.45	1	1,203	0.08%
2024/05/03	0	0.00	0	7.68	7.63	0	1,172	0.00%
2024/05/02	0	0.00	1	7.69	7.68	-1	1,162	-0.09%
2024/04/30	7	7.70	0	0.00	7.63	7	1,143	0.61%
2024/04/29	19	7.72	11	7.74	7.72	8	1,132	0.71%
2024/04/26	20.1	7.74	41.3	7.76	7.78	-21.2	1,095	-1.93%
2024/04/25	1	7.38	5	7.32	7.38	-4	1,008	-0.40%
2024/04/24	5	7.34	0	7.32	7.34	5	1,005	0.50%
2024/04/23	0.3	7.31	0	0.00	7.33	0.3	1,007	0.03%
2024/04/22	0	7.30	0	0.00	7.29	0	1,004	0.00%
2024/04/18	0	7.37	1	7.41	7.37	-1	964	-0.10%
2024/04/17	1	7.36	2	7.38	7.41	-1	955	-0.10%
2024/04/16	13	7.39	1	7.63	7.34	12	955	1.26%
2024/04/15	0	7.71	0	7.73	7.71	0	937	0.00%
2024/04/12	0	7.74	0	0.00	7.74	0	935	0.00%
2024/04/11	1	7.86	1	7.82	7.80	0	927	0.00%
2024/04/10	0.1	7.75	0	0.00	7.74	0.1	911	0.01%
2024/04/09	1.2	7.69	0	0.00	7.77	1.2	910	0.13%
2024/04/08	0	7.69	132	7.70	7.71	-132	901	-14.65%	大賣/鉅額交易
2024/04/03	4.3	7.72	0	0.00	7.72	4.3	889	0.48%
2024/04/02	5	7.73	0	0.00	7.74	5	880	0.57%
2024/03/28	0	7.73	0	0.00	7.76	0	876	0.00%
2024/03/26	2	7.82	1	7.85	7.75	1	876	0.12%
2024/03/25	0.2	7.85	0	0.00	7.84	0.2	880	0.02%
2024/03/22	0	7.83	2	7.82	7.82	-2	896	-0.22%
2024/03/21	0	7.77	0	0.00	7.78	0	893	0.00%
2024/03/20	0.3	7.75	0	0.00	7.74	0.3	893	0.03%
2024/03/19	0	7.78	0	0.00	7.81	0	894	0.00%
2024/03/15	5	7.78	0	0.00	7.78	5	895	0.56%
2024/03/14	0	0.00	6	7.89	7.87	-6	889	-0.67%
2024/03/13	5	7.91	0	0.00	7.96	5	900	0.56%
2024/03/12	6	8.01	2.2	7.98	8.06	3.8	924	0.41%
2024/03/11	10.3	7.78	0	0.00	7.81	10.3	999	1.03%
2024/03/08	6.3	7.72	0	0.00	7.72	6.3	1,034	0.61%
2024/03/06	0	7.84	0	0.00	7.87	0	1,029	0.00%
2024/03/05	2	7.87	2	7.84	7.84	0	1,039	0.00%
2024/03/04	0	0.00	2.2	7.91	7.90	-2.2	1,044	-0.21%
2024/03/01	0	7.86	0	0.00	7.88	0	1,040	0.00%
2024/02/29	13	7.95	1	8.00	7.95	12	1,037	1.16%
2024/02/27	3	7.80	0	0.00	7.80	3	1,019	0.29%
2024/02/26	0	0.00	1	7.84	7.83	-1	1,016	-0.10%
2024/02/23	1.3	7.88	2	7.92	7.86	-0.7	1,007	-0.07%
2024/02/22	0.3	7.95	7	7.92	7.92	-6.7	1,016	-0.66%
2024/02/21	1	7.98	0	0.00	7.95	1	1,022	0.10%
2024/02/20	7	8.02	0	0.00	8.01	7	1,032	0.68%
2024/02/16	12	7.92	0	0.00	7.95	12	1,036	1.16%
2024/02/05	2	7.77	0	0.00	7.77	2	1,024	0.20%
2024/02/02	2	7.82	0	0.00	7.82	2	1,027	0.19%
2024/01/31	5	7.80	0	0.00	7.80	5	1,022	0.49%
2024/01/30	0.2	7.88	0	0.00	7.83	0.2	1,018	0.02%
2024/01/29	0	7.88	0	0.00	7.86	0	1,022	0.00%
2024/01/25	0	0.00	1	7.95	7.94	-1	1,017	-0.10%
2024/01/24	0.1	7.95	0	0.00	7.96	0.1	1,018	0.01%
2024/01/23	0	0.00	10	7.98	7.98	-10	1,018	-0.98%
2024/01/22	0	7.89	0	0.00	7.93	0	1,016	0.00%
2024/01/19	0.2	7.90	0	0.00	7.91	0.2	1,014	0.02%
2024/01/16	0.1	7.95	5	7.94	7.94	-4.9	1,007	-0.49%
2024/01/10	1.3	8.00	0	0.00	8.00	1.3	1,022	0.12%
2024/01/09	2	8.01	0	0.00	8.04	2	1,023	0.20%
2024/01/08	0	0.00	1	8.13	8.13	-1	1,017	-0.10%
2024/01/05	3	8.06	0.5	8.04	8.06	2.5	1,013	0.25%
2024/01/02	2	8.19	0	0.00	8.17	2	1,021	0.20%
2023/12/28	20	8.17	0	0.00	8.19	20	1,031	1.94%
2023/12/27	10	8.20	0	0.00	8.15	10	1,026	0.97%
2023/12/26	1	8.12	0	0.00	8.13	1	1,023	0.10%
2023/12/25	0	0.00	20	8.10	8.10	-20	1,018	-1.96%
2023/12/22	20	8.17	0	0.00	8.16	20	1,013	1.97%
2023/12/21	33	8.18	0	0.00	8.22	33	1,019	3.24%
2023/12/20	130	8.20	0.8	8.10	8.22	129.2	1,015	12.73%	大買/鉅額交易
2023/12/18	0	0.00	0.5	8.26	8.25	-0.5	1,004	-0.05%
2023/12/15	0	8.26	0.5	8.28	8.30	-0.5	1,005	-0.05%
2023/12/14	0	0.00	0.7	8.29	8.28	-0.7	1,002	-0.07%
2023/12/13	0	0.00	10	8.26	8.24	-10	994	-1.01%
2023/12/11	2	8.40	0	0.00	8.36	2	980	0.20%
2023/12/08	5	8.49	0	0.00	8.45	5	966	0.52%
2023/12/06	11	8.71	21	8.60	8.67	-10	911	-1.10%
2023/12/05	40	8.39	0	0.00	8.41	40	789	5.06%
2023/12/04	49	8.23	10	8.21	8.20	39	748	5.21%
2023/12/01	1	8.26	0	0.00	8.29	1	748	0.13%
2023/11/29	0	0.00	3	8.12	8.08	-3	733	-0.41%
2023/11/23	2	8.21	4	8.20	8.22	-2	722	-0.28%
2023/11/20	20	8.18	0	0.00	8.21	20	724	2.76%
2023/11/16	0	0.00	3	8.02	8.09	-3	719	-0.42%
2023/11/15	3	7.96	0	0.00	8.01	3	715	0.42%
2023/11/10	0	0.00	1	8.08	8.09	-1	713	-0.14%
2023/11/02	0	0.00	9.9	7.92	7.96	-9.9	778	-1.27%
2023/11/01	0.4	7.84	0	0.00	7.87	0.4	786	0.05%
2023/10/31	4.5	8.00	0	0.00	7.89	4.5	798	0.56%
2023/10/26	1	8.00	0	0.00	7.99	1	880	0.11%
2023/10/20	0	7.83	0	0.00	7.83	0	925	0.00%
2023/10/19	0	7.89	0	0.00	7.88	0	942	0.00%
2023/10/18	4	7.90	14	7.88	7.88	-10	964	-1.03%
2023/10/06	0	8.06	0	0.00	8.08	0	1,080	0.00%
2023/10/05	1	8.03	1.5	8.03	8.06	-0.5	1,095	-0.04%
2023/10/04	12	8.02	1	8.02	8.03	11	1,112	0.99%
2023/10/02	3	8.17	0	0.00	8.15	3	1,141	0.26%
2023/09/27	1	8.14	10	8.13	8.13	-9	1,194	-0.75%
2023/09/26	3	8.20	1	8.15	8.21	2	1,211	0.17%
2023/09/25	0	8.24	0	0.00	8.21	0	1,226	0.00%
2023/09/21	4	8.38	0	0.00	8.29	4	1,257	0.32%
2023/09/18	5	8.46	0	0.00	8.48	5	1,455	0.34%
2023/09/15	7	8.49	0	0.00	8.47	7	1,482	0.47%
2023/09/14	0	0.00	0	8.46	8.47	0	1,520	0.00%
2023/09/13	0	0.00	1	8.46	8.45	-1	1,537	-0.07%
2023/09/12	0	0.00	2	8.48	8.47	-2	1,582	-0.13%
2023/09/11	0	0.00	1	8.53	8.46	-1	1,661	-0.06%
2023/09/08	2	8.50	0	0.00	8.51	2	1,700	0.12%
2023/09/06	0	0.00	3	8.56	8.54	-3	1,768	-0.17%
2023/09/04	1	8.51	0	0.00	8.50	1	1,840	0.05%
2023/09/01	1	8.55	0	0.00	8.53	1	1,924	0.05%
2023/08/29	3	8.33	1	8.32	8.33	2	2,258	0.09%
2023/08/28	3	8.39	0	0.00	8.32	3	2,335	0.13%
2023/08/25	3	8.40	0	0.00	8.42	3	2,436	0.12%
2023/08/24	0	0.00	1	8.46	8.38	-1	2,450	-0.04%
2023/08/23	0	0.00	3	8.45	8.39	-3	2,482	-0.12%
2023/08/22	2	8.39	0	0.00	8.39	2	2,599	0.08%
2023/08/21	2	8.47	1	8.47	8.47	1	2,818	0.04%
2023/08/18	0	0.00	1	8.53	8.53	-1	2,822	-0.04%
2023/08/17	2	8.54	0	0.00	8.58	2	2,823	0.07%
2023/08/16	6	8.51	0	0.00	8.51	6	2,833	0.21%
2023/08/15	23	8.55	22	8.55	8.59	1	2,864	0.03%
2023/08/14	3	8.51	0	0.00	8.50	3	2,872	0.10%
2023/08/09	2	8.91	0	0.00	8.90	2	2,894	0.07%
2023/08/04	4	8.95	5	8.92	8.98	-1	2,888	-0.03%
2023/08/02	13	8.99	4	9.08	8.92	9	2,880	0.31%
2023/08/01	4	9.09	0	0.00	9.08	4	2,840	0.14%
2023/07/31	4	9.14	0	0.00	9.15	4	2,830	0.14%
2023/07/28	1	9.20	0	0.00	9.18	1	2,807	0.04%
2023/07/25	2	9.18	1	9.18	9.19	1	2,786	0.04%
2023/07/21	1	9.45	0	0.00	9.38	1	2,770	0.04%
2023/07/20	9	9.52	7	9.50	9.50	2	2,777	0.07%
2023/07/19	0	0.00	2	9.60	9.43	-2	2,786	-0.07%
2023/07/17	10	9.83	0	0.00	9.82	10	2,785	0.36%
2023/07/14	2	9.43	0	0.00	9.42	2	2,745	0.07%
2023/07/13	2	9.44	0	0.00	9.40	2	2,756	0.07%
2023/07/12	4	9.42	0	0.00	9.43	4	2,778	0.14%
2023/07/10	4	9.30	0	0.00	9.31	4	2,836	0.14%
2023/07/07	5	9.37	1	9.37	9.37	4	2,872	0.14%
2023/07/06	3	9.52	2	9.50	9.50	1	2,905	0.03%
2023/07/05	0	9.70	0	0.00	9.63	0	3,008	0.00%
2023/07/03	16	9.98	21	9.89	9.86	-5	2,998	-0.17%
2023/06/30	2	9.83	0	0.00	9.88	2	2,995	0.07%
2023/06/29	0	0.00	3	9.73	9.79	-3	2,999	-0.10%
2023/06/28	3	9.84	0	0.00	9.73	3	3,017	0.10%
2023/06/27	0	9.71	33	9.77	9.71	-33	3,046	-1.08%
2023/06/26	3	9.68	6	10.04	10.05	-3	3,048	-0.10%
2023/06/21	0	0.00	1	9.55	9.57	-1	2,976	-0.03%
2023/06/20	6	9.50	1	9.56	9.55	5	2,977	0.17%
2023/06/19	10	9.46	7	9.46	9.42	3	2,951	0.10%
2023/06/16	12	9.37	16	9.44	9.44	-4	2,941	-0.14%
2023/06/15	8	9.56	40	9.50	9.43	-32	2,899	-1.10%
2023/06/14	11	9.77	0.3	9.73	9.75	10.7	2,829	0.38%
2023/06/13	1	9.92	2	9.90	9.90	-1	2,826	-0.04%
2023/06/12	22	9.99	25	9.93	9.89	-3	2,804	-0.11%
2023/06/09	6	9.97	1.5	9.95	9.99	4.5	2,770	0.16%
2023/06/08	0	0.00	3	10.05	9.98	-3	2,756	-0.11%
2023/06/07	10.5	9.99	105	10.05	10.00	-94.5	2,748	-3.44%	大賣/
2023/06/06	7	10.11	6	9.96	9.88	1	2,685	0.04%
2023/06/05	53	9.99	14	10.02	10.00	39	2,619	1.49%
2023/06/02	3	9.89	21	9.94	9.91	-18	2,525	-0.71%
2023/06/01	0	0.00	41	9.74	9.70	-41	2,391	-1.71%
2023/05/31	10	9.79	29	9.68	9.72	-19	2,320	-0.82%
2023/05/30	12	9.26	6	9.26	9.24	6	2,220	0.27%
2023/05/29	6	9.29	23	9.31	9.29	-17	2,216	-0.77%
2023/05/26	70	9.59	4	9.36	9.32	66	2,190	3.01%
2023/05/25	73	9.68	16.7	9.83	9.83	56.3	2,076	2.71%
2023/05/24	0	0.00	27	9.14	9.14	-27	1,866	-1.45%
2023/05/23	0	0.00	11	9.08	9.07	-11	1,898	-0.58%
2023/05/22	0	0.00	3.6	9.10	9.12	-3.6	1,981	-0.18%
2023/05/19	47.6	9.15	14	9.11	9.09	33.6	1,977	1.70%
2023/05/18	11	8.93	0	0.00	9.00	11	1,956	0.56%
2023/05/17	0	0.00	8	8.93	8.92	-8	1,951	-0.41%
2023/05/16	20	8.95	4	9.00	8.94	16	1,948	0.82%
2023/05/15	4	9.17	0	0.00	9.09	4	1,924	0.21%
2023/05/08	10	9.00	1	8.98	8.98	9	1,884	0.48%
2023/04/26	0	0.00	0	8.90	8.94	0	1,985	0.00%
2023/04/21	11	8.95	0	0.00	8.95	11	1,950	0.56%
2023/04/19	0	9.30	30	9.33	9.33	-30	1,891	-1.59%
2023/04/18	0	9.34	1	9.31	9.29	-1	1,870	-0.05%
2023/04/17	2	9.30	0	0.00	9.36	2	1,852	0.11%
2023/04/14	46	9.49	0.2	9.45	9.43	45.8	1,822	2.51%
2023/04/13	1	9.34	0	0.00	9.27	1	1,760	0.06%
2023/04/12	1	9.39	2	9.22	9.34	-1	1,738	-0.06%
2023/04/11	22	9.20	1	9.14	9.17	21	1,690	1.24%
2023/04/10	2	9.48	21.2	9.51	9.34	-19.2	1,649	-1.16%
2023/04/07	0	8.93	0	0.00	8.83	0	1,520	0.00%
2023/03/31	2	8.97	0	0.00	8.94	2	1,488	0.13%
2023/03/30	0	9.00	0	0.00	8.99	0	1,479	0.00%
2023/03/29	0	8.96	0	0.00	9.04	0	1,463	0.00%
2023/03/28	2	8.90	0.5	8.90	8.92	1.5	1,436	0.10%
2023/03/27	20	9.09	20	9.18	9.09	0	1,386	0.00%
2023/03/24	2	8.80	1.1	8.81	8.78	0.9	1,320	0.07%
2023/03/23	1	8.50	0	0.00	8.58	1	1,280	0.08%
2023/03/22	0	8.49	0	0.00	8.45	0	1,257	0.00%
2023/03/21	0	8.35	0.1	8.38	8.39	-0.1	1,254	-0.01%
2023/03/20	0	8.18	0.2	8.22	8.22	-0.2	1,260	-0.02%
2023/03/16	5	8.10	10	8.35	8.12	-5	1,311	-0.38%
2023/03/13	0	8.68	0	0.00	8.62	0	1,362	0.00%
2023/03/10	10	8.87	0	0.00	8.81	10	1,370	0.73%
2023/03/09	0	8.76	2	8.80	8.80	-2	1,415	-0.14%
2023/03/08	1	8.76	1	8.87	8.76	0	1,399	0.00%
2023/03/07	0	8.70	5	8.69	8.75	-5	1,395	-0.36%
2023/03/06	7	8.73	1	8.70	8.71	6	1,383	0.43%
2023/03/02	30	8.50	0	0.00	8.52	30	1,379	2.17%
2023/03/01	0	0.00	6	8.55	8.53	-6	1,374	-0.44%
2023/02/24	1	8.62	3	8.67	8.61	-2	1,359	-0.15%
2023/02/23	15	8.70	3	8.72	8.70	12	1,347	0.89%
2023/02/22	0	0.00	13	8.63	8.64	-13	1,344	-0.97%
2023/02/21	7	8.71	0	0.00	8.71	7	1,325	0.53%
2023/02/20	26	8.90	81	8.80	8.90	-55	1,293	-4.25%
2023/02/17	0	8.29	1	8.30	8.33	-1	1,210	-0.08%
2023/02/16	1	8.25	0	0.00	8.30	1	1,211	0.08%
2023/02/14	0	8.20	0	0.00	8.22	0	1,195	0.00%
2023/02/13	0	8.16	0	0.00	8.16	0	1,194	0.00%
2023/02/10	0	8.16	0	0.00	8.19	0	1,198	0.00%
2023/02/09	0	8.15	0	0.00	8.18	0	1,205	0.00%
2023/02/06	0	8.15	0	0.00	8.15	0	1,190	0.00%
2023/02/03	0	0.00	5	8.27	8.23	-5	1,187	-0.42%
2023/01/31	0	0.00	1	8.20	8.14	-1	1,136	-0.09%
2023/01/30	1	8.00	0.1	8.02	8.25	0.9	1,111	0.08%
2023/01/17	0	0.00	0	7.97	7.93	0	1,067	0.00%
2023/01/13	0	7.85	0	0.00	7.88	0	1,061	0.00%
2023/01/12	0	0.00	1	7.86	7.79	-1	1,060	-0.09%
2023/01/11	0	0.00	4	7.93	7.86	-4	1,051	-0.38%
2023/01/09	0	0.00	26	7.88	7.90	-26	1,052	-2.47%
2023/01/06	0	7.85	0	0.00	7.80	0	1,050	0.00%
2023/01/05	0	0.00	0	7.85	7.81	0	1,066	0.00%
2023/01/04	2	7.83	0	0.00	7.82	2	1,058	0.19%
2023/01/03	2	7.62	0	0.00	7.69	2	1,064	0.19%
2022/12/29	2	7.60	0	0.00	7.60	2	1,055	0.19%
2022/12/28	2	7.76	0	0.00	7.64	2	1,079	0.19%
2022/12/27	2.1	7.84	0	0.00	7.79	2.1	1,059	0.20%
2022/12/26	2	7.87	0	0.00	7.82	2	1,062	0.19%
2022/12/23	5	7.80	0	0.00	7.84	5	1,068	0.47%
2022/12/22	2	7.86	0	0.00	7.88	2	1,075	0.19%
2022/12/21	2	7.82	0	0.00	7.79	2	1,075	0.19%
2022/12/20	2	7.87	0	0.00	7.81	2	1,071	0.19%
2022/12/19	4	7.91	0	7.95	7.90	4	1,079	0.37%
2022/12/16	0	7.94	0	0.00	7.90	0	1,088	0.00%
2022/12/15	1	8.08	0	0.00	8.06	1	1,071	0.09%
2022/12/14	2	8.14	0	0.00	8.13	2	1,068	0.19%
2022/12/13	1	8.12	4	8.14	8.10	-3	1,066	-0.28%
2022/12/12	1	8.19	11	8.12	8.14	-10	1,085	-0.92%
2022/12/09	2.8	8.12	0	0.00	8.16	2.8	1,105	0.25%
2022/12/07	1	8.15	2	8.23	8.13	-1	1,059	-0.09%
2022/12/06	8	8.10	0	0.00	7.96	8	996	0.80%
2022/12/05	3	7.88	0	0.00	7.88	3	978	0.31%
2022/12/02	10	7.82	0	0.00	7.90	10	969	1.03%
2022/12/01	0	0.00	10.2	8.09	8.10	-10.2	929	-1.09%
2022/11/28	0.5	7.31	0	0.00	7.30	0.5	876	0.05%
2022/11/22	0	0.00	2.7	7.30	7.29	-2.7	891	-0.30%
2022/11/18	0	0.00	1	7.37	7.30	-1	911	-0.11%
2022/11/16	1	7.36	0	0.00	7.33	1	938	0.11%
2022/11/14	0	0.00	0.5	7.42	7.45	-0.5	982	-0.05%
2022/11/10	1	7.34	0	0.00	7.35	1	1,053	0.09%
2022/11/09	1	7.36	0	0.00	7.37	1	1,166	0.09%
2022/11/04	0.5	7.13	0	0.00	7.20	0.5	1,248	0.04%
2022/10/27	0	0.00	2	7.07	7.09	-2	1,277	-0.16%
2022/10/19	0.9	7.16	0	0.00	7.06	0.9	1,293	0.07%
2022/10/18	0	0.00	1	7.13	7.13	-1	1,291	-0.08%
2022/10/14	2	7.17	0	0.00	7.16	2	1,288	0.16%
2022/10/13	10.5	7.01	3	7.26	7.00	7.5	1,304	0.57%
2022/10/11	0	0.00	1	7.29	7.28	-1	1,298	-0.08%
2022/10/05	20	7.50	13	7.55	7.51	7	1,316	0.53%
2022/09/30	0	0.00	17	7.50	7.55	-17	1,333	-1.27%
2022/09/29	18	7.64	3	7.62	7.60	15	1,344	1.12%
2022/09/28	11	7.73	0	0.00	7.52	11	1,351	0.81%
2022/09/26	1	8.03	0	0.00	7.88	1	1,392	0.07%
2022/09/23	31	8.32	0	0.00	8.17	31	1,401	2.21%
2022/09/20	1	8.42	0	0.00	8.42	1	1,419	0.07%
2022/09/16	33	8.64	0	0.00	8.60	33	1,406	2.35%
2022/09/14	30	8.21	4	8.24	8.24	26	1,388	1.87%
2022/09/13	20	8.38	4	8.35	8.34	16	1,391	1.15%
2022/09/12	2	8.25	4	8.30	8.37	-2	1,424	-0.14%
2022/09/08	0	0.00	17	8.13	8.15	-17	1,426	-1.19%
2022/09/02	20	8.38	2	8.36	8.30	18	1,464	1.23%
2022/08/31	20	8.45	0	0.00	8.49	20	1,462	1.37%
2022/08/30	30	8.45	0	0.00	8.47	30	1,461	2.05%
2022/08/29	30	8.35	0	0.00	8.36	30	1,455	2.06%
2022/08/26	11	8.52	0	0.00	8.53	11	1,441	0.76%
2022/08/25	10	8.45	1	8.47	8.48	9	1,429	0.63%
2022/08/24	50	8.53	0	0.00	8.40	50	1,432	3.49%
2022/08/23	0	8.54	0	0.00	8.50	0	1,412	0.00%
2022/08/22	22	8.62	0	0.00	8.55	22	1,407	1.56%
2022/08/19	108	8.65	0	0.00	8.74	108	1,389	7.77%	大買/鉅額交易
2022/08/18	0	0.00	4	8.45	8.52	-4	1,350	-0.30%
2022/08/17	11	8.61	10	8.99	8.56	1	1,333	0.08%
2022/08/16	13	8.78	0.5	8.76	8.71	12.5	1,258	0.99%
2022/08/15	5	7.90	0	0.00	8.32	5	1,145	0.44%
2022/08/12	1	7.56	0	0.00	7.57	1	1,059	0.09%
2022/08/11	0	0.00	1	7.46	7.47	-1	1,054	-0.09%
2022/08/09	20	7.38	0	0.00	7.38	20	1,061	1.88%
2022/07/01	1	7.36	10	7.33	7.25	-9	1,102	-0.82%
2022/06/30	2	7.87	5	7.74	7.65	-3	1,084	-0.28%
2022/06/24	10	8.00	0	0.00	8.01	10	1,072	0.93%
2022/06/20	0	8.21	2	8.12	8.01	-2	1,080	-0.18%
2022/06/17	0.3	8.51	2	8.51	8.51	-1.7	1,063	-0.16%
2022/06/16	12.3	8.89	1	8.75	8.76	11.3	1,059	1.07%
2022/06/15	1	8.83	0	0.00	8.81	1	1,059	0.09%
2022/06/14	9	8.51	0	0.00	8.79	9	1,059	0.85%
2022/06/06	5	8.88	0	0.00	8.88	5	1,095	0.46%
2022/06/02	0	0.00	3	8.82	8.93	-3	1,137	-0.26%
2022/05/27	0	0.00	2	8.96	8.87	-2	1,246	-0.16%
2022/05/25	0	0.00	4	8.80	8.81	-4	1,282	-0.31%
2022/05/20	3	8.88	0	0.00	8.86	3	1,400	0.21%
2022/05/17	0	0.00	3	8.73	8.74	-3	1,446	-0.21%
2022/05/10	3	8.73	0	0.00	8.90	3	1,554	0.19%
2022/05/05	0	9.05	0	0.00	9.06	0	1,621	0.00%
2022/05/03	0	8.90	0	0.00	8.95	0	1,745	0.00%
2022/04/29	0	0.00	6	8.92	8.95	-6	1,823	-0.33%
2022/04/28	1	8.88	0	0.00	8.90	1	1,929	0.05%
2022/04/25	1	8.78	0	0.00	8.70	1	2,195	0.05%
2022/04/21	0	0.00	5	9.00	9.02	-5	2,284	-0.22%
2022/04/20	1	8.96	3	8.97	9.00	-2	2,358	-0.08%
2022/04/19	6	9.00	3	8.97	8.96	3	2,416	0.12%
2022/04/18	11	8.92	0	0.00	8.91	11	2,594	0.42%
2022/04/15	0	0.00	1	8.98	8.98	-1	2,669	-0.04%
2022/04/13	2	9.06	0	0.00	9.09	2	2,950	0.07%
2022/04/12	10	8.98	0	0.00	8.99	10	3,177	0.31%
2022/04/11	7	9.00	0.9	9.00	9.00	6.1	3,584	0.17%
2022/04/08	0	9.10	0	0.00	9.08	0	3,929	0.00%
2022/04/07	5.2	9.03	0	0.00	9.05	5.2	4,631	0.11%
2022/04/06	5.2	9.14	0	0.00	9.13	5.2	5,197	0.10%
2022/04/01	0	9.19	0	9.15	9.15	0	5,288	0.00%
2022/03/31	0	9.24	1	9.20	9.16	-1	5,399	-0.02%
2022/03/30	0	9.23	0	0.00	9.21	0	5,485	0.00%
2022/03/29	0	9.16	0	0.00	9.13	0	5,603	0.00%
2022/03/28	0.5	9.13	0	0.00	9.19	0.5	5,726	0.01%
2022/03/23	0	0.00	2	9.30	9.30	-2	5,731	-0.03%
2022/03/22	51	9.25	0	0.00	9.31	51	5,787	0.88%
2022/03/21	3	9.37	0	0.00	9.28	3	5,812	0.05%
2022/03/17	0	0.00	0	9.23	9.25	0	5,971	0.00%
2022/03/16	0	0.00	1	9.10	9.09	-1	6,202	-0.02%
2022/03/15	5	9.10	2	9.12	9.10	3	6,443	0.05%
2022/03/14	0	9.13	0	0.00	9.24	0	6,453	0.00%
2022/03/11	6	9.22	0	0.00	9.18	6	6,453	0.09%
2022/03/10	0	0.00	8	9.29	9.30	-8	6,458	-0.12%
2022/03/08	15	9.09	14.2	9.11	9.01	0.8	6,471	0.01%
2022/03/07	9	9.21	0	0.00	9.17	9	6,471	0.14%
2022/03/04	2	9.44	0	9.55	9.44	2	6,609	0.03%
2022/03/02	2	9.47	2	9.45	9.47	0	6,639	0.00%
2022/03/01	0	9.49	0	0.00	9.57	0	6,652	0.00%
2022/02/25	0	0.00	2	9.49	9.43	-2	6,668	-0.03%
2022/02/24	5	9.42	0	0.00	9.43	5	6,670	0.07%
2022/02/23	0	9.53	0	0.00	9.51	0	6,642	0.00%
2022/02/22	0	0.00	2	9.62	9.50	-2	6,642	-0.03%
2022/02/21	0	9.60	1.1	9.57	9.65	-1.1	6,611	-0.02%
2022/02/18	0	9.68	0	0.00	9.63	0	6,622	0.00%
2022/02/17	0	9.70	0	0.00	9.69	0	6,620	0.00%
2022/02/16	0	9.69	0.7	9.70	9.70	-0.7	6,617	-0.01%
2022/02/15	14	9.58	0	0.00	9.55	14	6,641	0.21%
2022/02/14	13	9.60	0	0.00	9.63	13	6,638	0.20%
2022/02/11	2	9.94	0	0.00	9.85	2	6,615	0.03%
2022/02/09	6.1	9.99	0	0.00	9.97	6.1	6,627	0.09%
2022/02/07	0	0.00	2	9.72	9.71	-2	6,710	-0.03%
2022/01/26	8	9.48	0	0.00	9.45	8	6,704	0.12%
2022/01/25	13	9.66	0	0.00	9.45	13	6,687	0.19%
2022/01/24	1	9.75	3	9.80	9.78	-2	6,613	-0.03%
2022/01/21	2	9.96	1	10.00	9.90	1	6,555	0.02%
2022/01/20	3	10.32	110	10.26	10.20	-107	6,482	-1.65%	大賣/鉅額交易
2022/01/19	103	10.11	3	10.00	10.05	100	6,359	1.57%	大買/
2022/01/18	7	9.81	0	0.00	9.80	7	6,266	0.11%
2022/01/17	2	9.96	0	0.00	10.05	2	6,218	0.03%
2022/01/13	6	9.98	0	0.00	10.00	6	6,126	0.10%
2022/01/11	18.2	10.13	1	10.45	10.10	17.2	6,006	0.29%
2022/01/10	0	0.00	4	10.60	10.60	-4	5,829	-0.07%
2022/01/07	1	10.60	4	10.85	10.60	-3	5,747	-0.05%
2022/01/06	3	11.10	2	11.05	11.00	1	5,605	0.02%
2022/01/05	1	11.45	15	11.30	11.25	-14	5,463	-0.26%
2022/01/04	44	11.74	97.6	11.90	11.65	-53.6	5,238	-1.02%
2022/01/03	21	11.22	55	11.09	11.40	-34	4,828	-0.70%
2021/12/30	65	11.43	120	11.69	11.75	-55	4,470	-1.23%	大賣/
2021/12/29	31	11.16	227.2	11.20	11.25	-196.2	3,769	-5.20%	大賣/鉅額交易
2021/12/28	8	10.22	16.7	10.23	10.25	-8.7	3,205	-0.27%
2021/12/27	0	0.00	10.2	10.20	10.25	-10.2	3,139	-0.32%
2021/12/24	1	10.15	55	10.03	9.97	-54	3,049	-1.77%
2021/12/23	1	10.00	39	10.05	9.97	-38	2,973	-1.28%
2021/12/22	14	9.90	64	9.97	9.90	-50	2,868	-1.74%
2021/12/21	14	9.47	1	9.48	9.50	13	2,749	0.47%
2021/12/20	11	9.48	0	0.00	9.49	11	2,772	0.40%
2021/12/17	0	0.00	9	9.46	9.50	-9	2,775	-0.32%
2021/12/16	42	9.48	22	9.62	9.47	20	2,760	0.72%
2021/12/15	12	9.50	5	9.50	9.45	7	2,712	0.26%
2021/12/14	2	9.53	14	9.50	9.42	-12	2,690	-0.45%
2021/12/13	7	9.88	1	9.77	9.82	6	2,609	0.23%
2021/12/10	103	10.02	32	10.16	9.93	71	2,513	2.82%	大買/
2021/12/09	2	9.45	189.1	10.06	10.15	-187.1	2,274	-8.23%	大賣/鉅額交易
2021/12/08	5	9.24	5	9.23	9.26	0	2,023	0.00%
2021/12/07	5	9.16	1	9.19	9.15	4	2,006	0.20%
2021/12/06	6	9.14	0	0.00	9.11	6	2,009	0.30%
2021/12/03	13	9.17	0	0.00	9.18	13	2,007	0.65%
2021/12/02	7	9.16	0	0.00	9.15	7	1,999	0.35%
2021/12/01	6	9.05	5	9.27	9.24	1	1,987	0.05%
2021/11/29	10	9.10	0.5	9.09	9.11	9.5	1,823	0.52%
2021/11/26	38	9.29	6	9.41	9.20	32	1,829	1.75%
2021/11/25	1	9.45	1	9.52	9.44	0	1,770	0.00%
2021/11/24	51	9.51	3	9.51	9.51	48	1,751	2.74%
2021/11/22	0	9.55	7.4	9.67	9.66	-7.4	1,728	-0.43%
2021/11/18	0	0.00	1	9.58	9.58	-1	1,736	-0.06%
2021/11/16	5	9.57	0	0.00	9.56	5	1,793	0.28%
2021/11/12	5	9.62	0	0.00	9.56	5	1,807	0.28%
2021/11/11	2	9.79	1	9.81	9.76	1	1,798	0.06%
2021/11/10	0	9.89	7	9.93	9.88	-7	1,843	-0.38%
2021/11/05	16	10.00	0	0.00	9.94	16	2,105	0.76%
2021/11/01	11	9.81	0	0.00	9.76	11	3,043	0.36%
2021/10/29	0	0.00	1	9.80	9.78	-1	3,046	-0.03%
2021/10/28	0	0.00	8	9.79	9.90	-8	3,040	-0.26%
2021/10/26	0	0.00	1	9.66	9.70	-1	3,032	-0.03%
2021/10/21	0	9.47	2	9.54	9.54	-2	3,073	-0.06%
2021/10/08	0	0.00	2	9.30	9.31	-2	3,310	-0.06%
2021/10/06	1	9.10	0	0.00	9.08	1	3,358	0.03%
2021/10/05	11	9.14	2	9.14	9.28	9	3,379	0.27%
2021/10/04	3	9.30	2	9.20	9.15	1	3,397	0.03%
2021/10/01	8	9.42	0	0.00	9.45	8	3,393	0.24%
2021/09/29	0	0.00	0.1	9.51	9.57	-0.1	3,442	0.00%
2021/09/27	2	9.74	1	9.75	9.71	1	3,672	0.03%
2021/09/24	3	9.56	2	9.60	9.59	1	3,853	0.03%
2021/09/23	1	9.57	0	0.00	9.57	1	3,863	0.03%
2021/09/17	1	9.58	1	9.56	9.62	0	3,924	0.00%
2021/09/16	1	9.46	0	0.00	9.50	1	3,929	0.03%
2021/09/15	0	0.00	2	9.53	9.50	-2	3,933	-0.05%
2021/09/09	1	9.55	0	0.00	9.59	1	4,037	0.02%
2021/09/08	7	9.49	0	0.00	9.47	7	4,035	0.17%
2021/09/03	1	9.93	0	0.00	9.88	1	4,049	0.02%
2021/09/02	50	9.80	2	10.05	9.90	48	4,044	1.19%
2021/09/01	5	9.82	0	0.00	9.83	5	4,023	0.12%
2021/08/30	0	0.00	2	9.65	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	5	9.67	1	9.69	9.68	4	4,103	0.10%
2021/08/25	2	9.69	3	9.69	9.67	-1	4,136	-0.02%
2021/08/24	0	0.00	8.5	9.52	9.59	-8.5	4,151	-0.21%
2021/08/20	10	9.52	2	9.54	9.43	8	4,200	0.19%
2021/08/19	0	0.00	2	9.55	9.55	-2	4,214	-0.05%
2021/08/18	1	9.66	0.2	9.60	9.82	0.8	4,214	0.02%
2021/08/17	1	9.61	1	9.82	9.82	0	4,233	0.00%
2021/08/16	4	9.56	6	9.55	9.53	-2	4,225	-0.05%
2021/08/13	0	0.00	3	10.00	9.91	-3	4,188	-0.07%
2021/08/12	3	10.20	7.4	10.17	10.15	-4.4	4,177	-0.11%
2021/08/11	12	10.92	19.3	10.61	10.65	-7.3	4,159	-0.17%
2021/08/10	9	10.71	14	10.55	10.40	-5	4,112	-0.12%
2021/08/09	200.4	11.55	393	11.70	11.50	-192.6	4,094	-4.70%	大買/大賣/鉅額交易
2021/08/06	9	11.40	93	11.40	11.40	-84	3,679	-2.28%
2021/08/05	1	10.35	2	10.40	10.40	-1	3,635	-0.03%
2021/08/04	5	9.41	0	0.00	9.46	5	3,665	0.14%
2021/08/03	1	9.50	2	9.47	9.42	-1	3,794	-0.03%
2021/08/02	31	9.47	19	9.47	9.46	12	3,851	0.31%
2021/07/30	4	9.57	0	0.00	9.54	4	3,889	0.10%
2021/07/28	5	9.49	5.2	9.60	9.56	-0.2	4,050	-0.01%
2021/07/27	5	9.79	50	9.80	9.78	-45	4,183	-1.08%
2021/07/26	1	10.00	36	10.02	10.00	-35	4,288	-0.82%
2021/07/23	0	0.00	5	9.85	9.75	-5	4,398	-0.11%
2021/07/22	21	9.62	28	9.61	9.60	-7	4,517	-0.15%
2021/07/21	13	9.81	8.7	9.67	9.58	4.3	4,589	0.09%
2021/07/20	6	9.90	1.1	9.93	9.89	4.9	4,712	0.10%
2021/07/19	1	10.00	10.4	10.08	10.10	-9.4	4,873	-0.19%
2021/07/16	0	0.00	17	10.01	9.95	-17	5,379	-0.32%
2021/07/15	17	9.97	84.2	9.97	9.94	-67.2	6,101	-1.10%
2021/07/14	3	9.75	11	9.73	9.72	-8	6,521	-0.12%
2021/07/13	2	9.91	0	0.00	9.86	2	6,684	0.03%
2021/07/12	0	0.00	3	9.94	9.90	-3	6,768	-0.04%
2021/07/09	32	9.96	22	9.92	9.90	10	6,811	0.15%
2021/07/08	10.6	9.90	15.4	9.98	9.88	-4.8	6,906	-0.07%
2021/07/07	15	9.94	58	9.94	9.86	-43	7,050	-0.61%
2021/07/06	2	10.01	17	9.99	9.96	-15	7,140	-0.21%
2021/07/05	63	10.20	163.7	10.01	10.20	-100.7	7,236	-1.39%	大賣/
2021/07/02	185	10.01	48	10.09	9.90	137	7,364	1.86%	大買/鉅額交易
2021/07/01	67	9.99	13.3	9.95	10.15	53.7	7,257	0.74%
2021/06/30	1	9.26	6	9.25	9.24	-5	7,216	-0.07%
2021/06/29	81	9.29	0	0.00	9.16	81	7,237	1.12%
2021/06/28	10	9.36	8	9.33	9.32	2	7,271	0.03%
2021/06/25	3	9.45	0	0.00	9.42	3	7,458	0.04%
2021/06/24	11	9.44	3	9.45	9.46	8	7,543	0.11%
2021/06/23	0	0.00	11	9.43	9.43	-11	7,676	-0.14%
2021/06/22	1	9.38	11	9.33	9.32	-10	7,680	-0.13%
2021/06/21	17	9.44	2	9.51	9.31	15	7,686	0.20%
2021/06/18	25	9.69	4	9.68	9.64	21	7,719	0.27%
2021/06/17	7	9.75	0	0.00	9.77	7	7,809	0.09%
2021/06/16	0	0.00	8	9.72	9.68	-8	7,836	-0.10%
2021/06/15	4	9.76	5	9.84	9.77	-1	7,863	-0.01%
2021/06/11	2	9.81	2	9.81	9.81	0	7,876	0.00%
2021/06/09	3	9.93	3	9.99	9.78	0	7,892	0.00%
2021/06/08	105	10.01	6	10.07	10.00	99	7,900	1.25%	大買/
2021/06/07	100	10.04	0	0.00	9.91	100	7,915	1.26%
2021/06/04	100	10.15	1	10.15	10.10	99	7,895	1.25%
2021/06/03	0	0.00	103	10.20	10.15	-103	7,899	-1.30%	大賣/鉅額交易
2021/06/02	118	10.10	0	0.00	10.10	118	7,873	1.50%	大買/鉅額交易
2021/06/01	0	0.00	2.1	10.10	10.15	-2.1	7,850	-0.03%
2021/05/31	3	9.93	0	0.00	10.00	3	7,835	0.04%
2021/05/28	0	0.00	15	9.70	9.75	-15	7,797	-0.19%
2021/05/27	14	9.53	12	9.58	9.45	2	7,779	0.03%
2021/05/26	16	9.63	2	9.63	9.63	14	7,747	0.18%
2021/05/25	9	9.58	1	9.59	9.56	8	7,756	0.10%
2021/05/24	4	9.43	0	0.00	9.41	4	7,789	0.05%
2021/05/20	1	9.22	15	9.10	9.20	-14	7,829	-0.18%
2021/05/19	0	0.00	2	8.98	9.08	-2	7,813	-0.03%
2021/05/18	3	8.73	4	8.96	9.04	-1	7,769	-0.01%
2021/05/17	85	8.39	43.2	8.46	8.37	41.8	7,684	0.54%
2021/05/14	55	9.51	30	9.30	9.30	25	7,592	0.33%
2021/05/13	31	9.65	0	0.00	9.61	31	7,488	0.41%
2021/05/12	60	10.80	18	10.34	9.95	42	7,372	0.57%
2021/05/11	53	10.88	156	10.31	10.40	-103	7,214	-1.43%	大賣/鉅額交易
2021/05/10	17	11.08	58	11.11	11.20	-41	7,096	-0.58%
2021/05/07	7	10.95	82	11.05	11.25	-75	7,074	-1.06%
2021/05/06	35	11.08	27	10.89	10.85	8	7,054	0.11%
2021/05/05	18	11.18	6	11.24	10.95	12	6,988	0.17%
2021/05/04	213	11.64	80	11.55	11.15	133	6,914	1.92%	大買/鉅額交易
2021/05/03	204	12.10	117.9	12.14	11.95	86.1	6,757	1.27%	大買/大賣/
2021/04/29	102	12.53	55	12.62	12.45	47	6,688	0.70%	大買/
2021/04/28	46.4	12.49	69	12.68	12.80	-22.6	6,581	-0.34%
2021/04/27	58	12.54	73	12.71	12.60	-15	6,603	-0.23%
2021/04/26	95.4	12.64	143	12.75	12.80	-47.6	6,606	-0.72%	大賣/
2021/04/23	89	12.27	37.5	11.95	12.20	51.5	6,475	0.80%
2021/04/22	369.6	12.68	163	12.46	12.10	206.6	6,339	3.26%	大買/大賣/鉅額交易
2021/04/21	261.5	13.36	104	13.30	13.35	157.5	5,837	2.70%	大買/大賣/鉅額交易
2021/04/20	36	12.71	74.7	12.43	12.90	-38.7	5,116	-0.76%
2021/04/19	69	11.75	18.2	11.68	11.75	50.8	4,727	1.08%
2021/04/16	7	11.21	11.5	11.27	11.35	-4.5	4,570	-0.10%
2021/04/15	0	11.10	47.2	11.16	11.15	-47.2	4,514	-1.04%
2021/04/14	72	10.81	12	10.96	11.10	60	4,503	1.33%
2021/04/13	51	11.24	19.1	11.32	11.00	31.9	4,482	0.71%
2021/04/12	7	11.16	34	11.03	11.20	-27	4,375	-0.62%
2021/04/09	24	10.91	53	10.95	11.00	-29	4,303	-0.67%
2021/04/08	28	11.12	113.4	11.11	11.20	-85.4	4,228	-2.02%	大賣/
2021/04/07	0	10.80	11.2	10.75	10.90	-11.2	4,120	-0.27%
2021/04/06	12	10.99	284	10.88	10.80	-272	4,131	-6.58%	大賣/鉅額交易
2021/04/01	1	10.55	5	10.55	10.50	-4	4,043	-0.10%
2021/03/31	2	10.50	56.5	10.55	10.50	-54.5	4,142	-1.31%
2021/03/30	4	10.72	19.5	10.70	10.75	-15.5	4,362	-0.36%
2021/03/29	50	10.30	7	10.39	10.40	43	4,267	1.01%
2021/03/26	14	10.60	5	10.56	10.50	9	4,228	0.21%
2021/03/25	5	10.25	0	0.00	10.20	5	4,168	0.12%
2021/03/24	14	10.35	0	0.00	10.40	14	4,211	0.33%
2021/03/23	0	0.00	1	10.40	10.30	-1	4,220	-0.02%
2021/03/22	57	10.47	34.7	10.51	10.70	22.3	4,224	0.53%
2021/03/19	0	10.20	8	10.33	10.25	-8	4,164	-0.19%
2021/03/18	17	10.29	18	10.28	10.40	-1	4,191	-0.02%
2021/03/17	18	10.25	0	0.00	10.20	18	4,353	0.41%
2021/03/15	150	10.15	0	0.00	10.20	150	4,705	3.19%	大買/鉅額交易
2021/03/12	30	10.21	0	0.00	10.20	30	5,115	0.59%
2021/03/11	7	10.22	1	10.25	10.20	6	5,812	0.10%
2021/03/10	1	10.10	0.9	10.10	10.15	0.2	5,905	0.00%
2021/03/09	0	10.05	2	10.05	10.05	-2	6,132	-0.03%
2021/03/08	1	10.05	0	0.00	10.10	1	6,247	0.02%
2021/03/05	20	10.15	0.2	10.10	10.10	19.8	6,490	0.30%
2021/03/04	0	10.25	12.8	10.24	10.30	-12.8	6,734	-0.19%
2021/03/03	90	10.17	14	10.16	10.15	76	6,827	1.11%
2021/03/02	13	10.34	0.1	10.35	10.20	12.9	7,054	0.18%
2021/02/26	1	10.35	13.1	10.42	10.45	-12.1	7,239	-0.17%
2021/02/24	13	10.39	11.6	10.47	10.45	1.4	7,299	0.02%
2021/02/23	0	10.50	3	10.53	10.60	-3	7,284	-0.04%
2021/02/22	0.5	10.50	30.2	10.52	10.45	-29.7	7,350	-0.40%
2021/02/19	0.5	10.20	0	0.00	10.40	0.5	7,398	0.01%
2021/02/18	2	10.15	5	10.15	10.10	-3	7,385	-0.04%
2021/02/17	5	10.16	6.5	10.00	10.10	-1.5	7,394	-0.02%
2021/02/05	5	10.00	4	9.99	9.91	1	7,387	0.01%
2021/02/03	1	10.15	40	10.15	10.15	-39	7,320	-0.53%
2021/02/02	0	0.00	21	10.25	10.20	-21	7,341	-0.29%
2021/02/01	13	10.13	0	0.00	10.15	13	7,348	0.18%
2021/01/29	42.1	10.21	4	10.20	10.15	38.1	7,378	0.52%
2021/01/28	5	10.25	0	0.00	10.20	5	7,437	0.07%
2021/01/27	3.1	10.35	1	10.35	10.35	2.1	7,434	0.03%
2021/01/26	5.5	10.30	20.5	10.40	10.30	-15.1	7,448	-0.20%
2021/01/25	35	10.41	3	10.42	10.40	32	7,451	0.43%
2021/01/22	6	10.28	2	10.50	10.60	4	7,455	0.05%
2021/01/21	0.7	10.50	4	10.53	10.35	-3.3	7,446	-0.04%
2021/01/20	25	10.88	27	10.88	10.55	-2	7,483	-0.03%
2021/01/19	17	10.67	2.9	10.68	11.20	14.1	7,358	0.19%
2021/01/15	9	10.36	11	10.38	10.30	-2	7,334	-0.03%
2021/01/14	6	10.60	3.5	10.63	10.50	2.5	7,375	0.03%
2021/01/13	3	10.57	1	10.65	10.55	2	7,438	0.03%
2021/01/12	11	10.40	1	10.35	10.35	10	7,503	0.13%
2021/01/11	8	10.69	21	10.60	10.60	-13	7,617	-0.17%
2021/01/08	23	10.50	1.2	10.52	10.65	21.8	7,992	0.27%
2021/01/07	0	0.00	3	10.78	10.65	-3	8,153	-0.04%
2021/01/06	10	10.69	0	0.00	10.60	10	8,144	0.12%
2021/01/05	11	10.85	0	0.00	10.85	11	8,141	0.14%
2021/01/04	1	11.00	0	0.00	10.90	1	8,296	0.01%
2020/12/31	1	10.95	5.4	10.96	10.90	-4.4	8,498	-0.05%
2020/12/30	2	11.05	15	11.13	11.00	-13	8,655	-0.15%
2020/12/29	0	0.00	10.2	11.15	11.05	-10.2	8,752	-0.12%
2020/12/28	10	11.20	6	11.16	11.20	4	8,855	0.04%
2020/12/25	24	11.39	2	11.50	11.35	22	8,937	0.25%
2020/12/24	50	11.56	53.5	11.44	11.55	-3.5	8,998	-0.04%
2020/12/23	14	11.04	10.6	11.04	11.05	3.4	8,876	0.04%
2020/12/22	7	10.91	5	10.80	10.65	2	8,902	0.02%
2020/12/21	13	10.98	1.1	10.90	10.95	11.9	9,078	0.13%
2020/12/18	6	10.73	11.2	10.83	10.80	-5.2	9,291	-0.06%
2020/12/17	10	10.79	0	0.00	10.75	10	9,370	0.11%
2020/12/16	2	10.70	5	10.80	10.80	-3	9,538	-0.03%
2020/12/15	25	10.71	5.1	10.70	10.65	19.9	9,633	0.21%
2020/12/14	13	10.74	11.9	10.94	10.95	1.1	9,739	0.01%
2020/12/11	27	11.12	107	11.14	10.90	-80	9,948	-0.80%	大賣/
2020/12/10	13	11.59	6.6	11.61	11.45	6.4	10,159	0.06%
2020/12/09	16	11.77	27.6	11.73	11.75	-11.6	10,542	-0.11%
2020/12/08	60	11.92	83.1	11.96	11.95	-23.1	11,314	-0.20%
2020/12/07	81.3	12.05	59.2	12.21	12.30	22.1	11,057	0.20%
2020/12/04	4	11.18	2	11.20	11.20	2	10,467	0.02%
2020/12/03	23	11.54	28.7	11.42	11.25	-5.7	10,447	-0.05%
2020/12/02	19.6	11.31	16	11.12	11.10	3.6	10,410	0.03%
2020/12/01	0.5	10.80	23.6	11.31	11.40	-23.1	10,667	-0.22%
2020/11/30	21	11.54	11.8	11.65	11.00	9.2	10,487	0.09%
2020/11/27	0	11.10	6	11.10	11.20	-6	10,355	-0.06%
2020/11/26	27	11.23	14	11.22	11.20	13	10,322	0.13%
2020/11/25	3	10.72	56.5	10.78	11.15	-53.5	10,155	-0.53%
2020/11/24	0	0.00	1	10.40	10.50	-1	10,123	-0.01%
2020/11/23	30.3	10.48	0	0.00	10.50	30.3	10,210	0.30%
2020/11/20	11.1	10.77	23.3	10.77	10.70	-12.2	10,250	-0.12%
2020/11/19	0	0.00	30.4	10.97	10.80	-30.4	10,348	-0.29%
2020/11/18	3	10.67	36.5	10.63	10.60	-33.5	10,504	-0.32%
2020/11/17	0	0.00	0	10.30	10.30	0	10,527	0.00%
2020/11/16	14	10.43	4	10.45	10.35	10	10,691	0.09%
2020/11/13	1	10.50	0.7	10.40	10.50	0.3	11,339	0.00%
2020/11/11	1	10.35	4.3	10.38	10.35	-3.3	11,900	-0.03%
2020/11/10	9	10.53	2	10.45	10.40	7	11,905	0.06%
2020/11/09	8	10.62	11	10.79	10.60	-3	11,936	-0.03%
2020/11/06	11.9	10.68	21	10.67	10.70	-9.1	12,028	-0.08%
2020/11/05	46	10.85	37.6	10.90	10.85	8.4	12,035	0.07%
2020/11/04	11	10.50	10.1	10.49	10.40	0.9	11,987	0.01%
2020/11/03	0	0.00	26.1	10.54	10.45	-26.1	12,058	-0.22%
2020/11/02	10.1	10.33	97	10.35	10.30	-86.9	12,074	-0.72%
2020/10/30	11.2	10.44	28	10.64	10.40	-16.8	12,130	-0.14%
2020/10/29	5	10.50	14.2	10.37	10.50	-9.2	12,205	-0.08%
2020/10/28	8	10.81	50.7	10.84	10.70	-42.7	12,258	-0.35%
2020/10/27	13	10.67	3	10.69	10.55	10.1	12,277	0.08%
2020/10/26	18.5	10.61	35.1	10.58	10.50	-16.6	12,347	-0.13%
2020/10/23	12	10.80	16.5	10.80	10.80	-4.5	12,336	-0.04%
2020/10/22	32.2	10.84	16.4	10.77	10.75	15.8	12,372	0.13%
2020/10/21	28.2	11.33	31.2	11.34	11.10	-3	12,432	-0.02%
2020/10/20	35	11.77	32	11.62	11.55	3	12,409	0.02%
2020/10/19	44.7	11.90	57.1	11.89	11.75	-12.4	12,444	-0.10%
2020/10/16	122.8	11.74	47	11.76	11.70	75.8	12,426	0.61%	大買/
2020/10/15	7.1	11.03	59.9	11.16	11.35	-52.8	12,199	-0.43%
2020/10/14	24.3	10.35	21.7	10.37	10.35	2.6	12,315	0.02%
2020/10/13	18	10.44	41	10.45	10.35	-23	12,609	-0.18%
2020/10/12	92.7	11.09	87	11.03	10.80	5.7	13,172	0.04%
2020/09/28	54	5.57	47	5.55	5.53	7	13,380	0.05%
2020/09/25	43	5.66	11	5.73	5.64	32	13,275	0.24%
2020/09/24	216	5.86	12	5.86	5.81	204	13,135	1.55%	大買/鉅額交易
2020/09/23	58	6.07	39	6.04	6.00	19	13,040	0.15%
2020/09/22	111	6.01	31	6.05	6.00	80	13,076	0.61%	大買/
2020/09/21	67	6.02	144	6.04	6.01	-77	13,134	-0.59%	大賣/
2020/09/18	133	6.15	22	6.12	6.11	111	13,122	0.85%	大買/鉅額交易
2020/09/17	64	6.22	24	6.19	6.18	40	13,170	0.30%
2020/09/16	7	6.36	70	6.33	6.29	-63	13,261	-0.48%
2020/09/15	143	6.21	37	6.20	6.36	106	13,174	0.80%	大買/鉅額交易
2020/09/14	32	6.44	35.3	6.39	6.35	-3.3	12,959	-0.03%
2020/09/11	36	6.44	39	6.52	6.43	-3	12,898	-0.02%
2020/09/10	10	6.44	17	6.41	6.42	-7	12,756	-0.05%
2020/09/09	9	6.26	17	6.29	6.40	-8	12,649	-0.06%
2020/09/08	69	6.37	380	6.28	6.25	-311	12,571	-2.47%	大賣/鉅額交易
2020/09/07	389	6.66	166.5	6.60	6.54	222.5	12,413	1.79%	大買/大賣/鉅額交易
2020/09/04	270	6.49	119.4	6.56	6.51	150.6	12,147	1.24%	大買/大賣/鉅額交易
2020/09/03	266	6.66	405	6.58	6.69	-139	11,812	-1.18%	大買/大賣/鉅額交易
2020/09/02	14	5.97	84	6.05	6.18	-70	10,890	-0.64%
2020/09/01	15	5.95	36.2	5.98	6.01	-21.2	10,833	-0.20%
2020/08/31	12	5.89	2	5.89	5.87	10	10,824	0.09%
2020/08/28	72	5.98	16	5.99	5.92	56	10,883	0.51%
2020/08/27	44	6.03	141	6.10	6.12	-97	10,860	-0.89%	大賣/
2020/08/26	30	5.90	6	5.88	5.89	24	10,522	0.23%
2020/08/25	2.3	5.87	16	5.84	5.85	-13.7	10,518	-0.13%
2020/08/24	4	5.72	4	5.70	5.69	0	10,517	0.00%
2020/08/21	5	5.64	23	5.66	5.70	-18	10,590	-0.17%
2020/08/20	25	5.61	60	5.62	5.55	-35	10,736	-0.33%
2020/08/19	45	5.96	91	5.90	5.89	-46	10,655	-0.43%
2020/08/18	41	6.05	12	6.05	6.02	29	10,641	0.27%
2020/08/17	79	6.07	67	6.06	6.07	12	10,739	0.11%
2020/08/14	40	6.02	76	5.98	6.04	-36	10,833	-0.33%
2020/08/13	35	5.90	54	5.81	5.77	-19	11,006	-0.17%
2020/08/12	42	5.80	38	5.77	5.88	4	11,446	0.03%
2020/08/11	232	6.21	430	6.01	5.94	-198	12,223	-1.62%	大買/大賣/鉅額交易
2020/08/10	64	5.83	119	6.08	6.13	-55	11,838	-0.46%	大賣/
2020/08/07	23	5.62	57	5.60	5.58	-34	11,704	-0.29%
2020/08/06	60	5.56	7	5.58	5.51	53	11,958	0.44%
2020/08/05	10	5.51	0	0.00	5.52	10	12,396	0.08%
2020/08/04	20	5.52	24.5	5.49	5.54	-4.5	12,581	-0.04%
2020/08/03	14	5.37	4	5.45	5.37	10	12,865	0.08%
2020/07/31	8	5.37	15.5	5.40	5.36	-7.5	12,874	-0.06%
2020/07/30	13	5.32	5	5.42	5.45	8	12,845	0.06%
2020/07/29	30	5.25	53	5.20	5.20	-23	12,752	-0.18%
2020/07/28	91	5.15	32	5.15	5.16	59	12,758	0.46%
2020/07/27	119	5.37	1	5.23	5.20	118	12,756	0.93%	大買/鉅額交易
2020/07/24	8	5.45	96	5.43	5.39	-88	12,716	-0.69%
2020/07/23	27	5.59	25.5	5.54	5.60	1.5	12,657	0.01%
2020/07/22	71	5.60	8	5.52	5.65	63	12,643	0.50%
2020/07/21	75	5.53	2	5.53	5.48	73	12,557	0.58%
2020/07/20	3	5.55	8	5.42	5.45	-5	12,522	-0.04%
2020/07/17	106	5.46	36	5.44	5.41	70	12,490	0.56%	大買/
2020/07/16	35	5.64	46	5.60	5.61	-11	12,411	-0.09%
2020/07/15	43	5.73	21.7	5.74	5.63	21.3	12,360	0.17%
2020/07/14	115	5.79	23	5.78	5.77	92	12,309	0.75%	大買/
2020/07/13	60	5.95	61	6.02	5.92	-1	12,195	-0.01%
2020/07/10	53	6.06	171	5.99	5.90	-118	12,102	-0.98%	大賣/鉅額交易
2020/07/09	25	5.84	39	5.81	5.77	-14	11,802	-0.12%
2020/07/08	99	6.16	127	6.29	6.12	-28	11,498	-0.24%	大賣/
2020/07/07	53	5.46	72.7	5.50	5.84	-19.7	10,895	-0.18%
2020/07/06	0	0.00	9	5.32	5.31	-9	10,586	-0.09%
2020/07/03	15	5.23	15.2	5.29	5.23	-0.2	10,535	0.00%
2020/07/02	14	5.23	92	5.31	5.25	-78	10,531	-0.74%
2020/07/01	70	5.33	29	5.31	5.30	41	10,472	0.39%
2020/06/30	45	5.05	61	5.11	5.24	-16	10,311	-0.16%
2020/06/29	25	5.09	7	5.12	5.01	18	10,136	0.18%
2020/06/24	51	5.01	5	5.04	5.04	46	10,025	0.46%
2020/06/23	35	5.10	20	5.12	5.14	15	9,827	0.15%
2020/06/22	41	5.33	0	0.00	5.31	41	9,634	0.43%
2020/06/19	8	5.53	0	0.00	5.42	8	9,571	0.08%
2020/06/18	51	5.49	8	5.46	5.50	43	9,572	0.45%
2020/06/17	0	0.00	36	5.56	5.54	-36	9,597	-0.38%
2020/06/16	64	5.54	19	5.53	5.54	45	9,633	0.47%
2020/06/15	24	5.44	34	5.43	5.36	-10	9,710	-0.10%
2020/06/12	44	5.24	181	5.22	5.47	-137	9,683	-1.41%	大賣/鉅額交易
2020/06/11	249	5.83	1	5.83	5.66	248	9,694	2.56%	大買/鉅額交易
2020/06/10	42	5.85	262	5.84	5.84	-220	9,621	-2.29%	大賣/鉅額交易
2020/06/09	50	5.72	10	5.73	5.70	40	9,608	0.42%
2020/06/08	56	5.78	54	5.89	5.74	2	9,640	0.02%
2020/06/05	66	5.81	56	5.86	5.81	10	9,576	0.10%
2020/06/04	81	5.93	8	5.90	5.84	73	9,557	0.76%
2020/06/03	81	5.87	53	5.84	5.87	28	9,500	0.29%
2020/06/02	15	5.67	43	5.69	5.66	-28	9,359	-0.30%
2020/06/01	9	5.71	16	5.70	5.66	-7	9,332	-0.08%
2020/05/29	14	5.69	20	5.76	5.69	-6	9,279	-0.06%
2020/05/28	24	5.67	54	5.66	5.61	-30	9,182	-0.33%
2020/05/27	79.2	5.76	18	5.86	5.80	61.2	9,089	0.67%
2020/05/26	0	0.00	163	5.62	5.59	-163	8,919	-1.83%	大賣/鉅額交易
2020/05/25	185	5.68	151	5.60	5.57	34	8,848	0.38%	大買/大賣/
2020/05/22	173	5.73	63.3	5.73	5.70	109.7	8,761	1.25%	大買/鉅額交易
2020/05/21	53	5.71	134.5	5.81	5.62	-81.5	8,606	-0.95%	大賣/
2020/05/20	204	5.76	194.9	5.52	5.95	9.1	8,366	0.11%	大買/大賣/
2020/05/19	181	5.86	335	5.91	5.79	-154	7,940	-1.94%	大買/大賣/鉅額交易
2020/05/18	624.2	6.64	1,222	7.37	6.40	-597.8	7,425	-8.05%	大買/大賣/鉅額交易
2020/05/15	130	7.10	7.8	7.10	7.10	122.2	6,484	1.88%	大買/鉅額交易
2020/05/14	376	6.46	6	6.46	6.46	370	6,211	5.96%	大買/鉅額交易
2020/05/13	358	5.87	7.7	5.87	5.88	350.3	5,918	5.92%	大買/鉅額交易
2020/05/12	193	5.23	2.7	5.35	5.35	190.3	5,527	3.44%	大買/鉅額交易
2020/05/11	63	4.76	15.3	4.70	4.87	47.7	5,085	0.94%
2020/05/08	96	4.43	9	4.52	4.43	87	4,875	1.78%
2020/05/07	5	4.78	0	0.00	4.84	5	4,499	0.11%
2020/05/06	5	4.85	0	0.00	4.84	5	4,462	0.11%
2020/05/04	3	4.88	1	4.90	4.90	2	4,537	0.04%
2020/04/30	2	5.05	0	0.00	5.04	2	4,592	0.04%
2020/04/29	3	5.03	0	0.00	4.99	3	4,634	0.06%
2020/04/28	1	4.99	4	4.98	4.99	-3	4,652	-0.06%
2020/04/27	1	4.85	6	5.02	5.00	-5	4,717	-0.11%
2020/04/24	1	4.77	0	0.00	4.79	1	4,701	0.02%
2020/04/23	0	0.00	2	4.79	4.79	-2	4,722	-0.04%
2020/04/22	12	4.67	9.3	4.72	4.70	2.7	4,704	0.06%
2020/04/21	5	4.68	69	4.70	4.63	-64	4,683	-1.37%
2020/04/20	0	0.00	1	4.91	4.92	-1	4,629	-0.02%
2020/04/17	5	5.03	2	5.11	4.99	3	4,617	0.06%
2020/04/16	10	5.01	0.5	5.05	5.05	9.5	4,550	0.21%
2020/04/15	11	5.05	19	5.02	5.09	-8	4,527	-0.18%
2020/04/14	0	0.00	20	4.92	4.94	-20	4,493	-0.45%
2020/04/13	32	4.77	10	4.91	4.87	22	4,482	0.49%
2020/04/09	3	5.01	3	4.89	4.86	0	4,603	0.00%
2020/04/08	31	4.49	0	0.00	4.82	31	4,523	0.69%
2020/04/07	21	4.46	0	0.00	4.52	21	4,451	0.47%
2020/04/06	1	4.31	0	0.00	4.33	1	4,416	0.02%
2020/03/31	50	4.28	0	0.00	4.24	50	4,415	1.13%
2020/03/30	0	0.00	1	4.27	4.23	-1	4,397	-0.02%
2020/03/27	10	4.16	29	4.24	4.15	-19	4,342	-0.44%
2020/03/25	0	0.00	9	4.23	4.20	-9	4,378	-0.21%
2020/03/24	2	4.06	1	4.13	4.08	1	4,348	0.02%
2020/03/23	31	3.77	0	0.00	3.98	31	4,365	0.71%
2020/03/20	4	3.67	3	3.78	3.78	1	4,419	0.02%
2020/03/19	6	3.45	6	3.67	3.44	0	4,637	0.00%
2020/03/18	2	3.94	0.6	3.79	3.82	1.4	4,616	0.03%
2020/03/17	11	3.62	12	3.78	3.87	-1	4,644	-0.02%
2020/03/16	13	4.06	5	4.26	3.97	8	4,658	0.17%
2020/03/13	18.5	4.08	0	0.00	4.15	18.5	4,670	0.40%
2020/03/12	11	4.59	13.8	4.49	4.50	-2.8	4,522	-0.06%
2020/03/11	2	5.00	2	4.97	4.90	0	4,477	0.00%
2020/03/10	5	4.83	11	4.85	4.95	-6	4,460	-0.13%
2020/03/09	10	5.00	15	4.99	4.95	-5	4,407	-0.11%
2020/03/06	10	5.18	58	5.18	5.22	-48	4,367	-1.10%
2020/03/04	1	5.23	8	5.25	5.24	-7	4,461	-0.16%
2020/03/03	2	5.39	2	5.34	5.32	0	4,499	0.00%
2020/03/02	10	5.11	0	0.00	5.23	10	4,522	0.22%
2020/02/27	12	5.40	0	0.00	5.34	12	4,556	0.26%
2020/02/26	4	5.57	5	5.56	5.56	-1	4,659	-0.02%
2020/02/25	4	5.60	29	5.60	5.63	-25	4,651	-0.54%
2020/02/24	12	5.78	0	0.00	5.76	12	4,677	0.26%
2020/02/21	3	5.92	4	5.94	5.95	-1	4,660	-0.02%
2020/02/20	1	5.91	0	0.00	5.94	1	4,693	0.02%
2020/02/19	4	5.90	44	5.90	5.90	-40	4,714	-0.85%
2020/02/18	4	5.95	0	0.00	5.94	4	4,753	0.08%
2020/02/14	4	5.99	2	5.98	5.96	2	4,800	0.04%
2020/02/13	0	0.00	15	6.01	5.99	-15	4,853	-0.31%
2020/02/12	3	6.02	20	6.02	6.01	-17	4,916	-0.35%
2020/02/11	11	6.04	32	6.03	6.00	-21	4,895	-0.43%
2020/02/10	5	5.94	29	5.85	5.88	-24	4,894	-0.49%
2020/02/07	20	5.99	2	6.02	5.96	18	4,912	0.37%
2020/02/06	1	6.12	3	6.17	6.12	-2	4,918	-0.04%
2020/02/05	4	5.88	0	0.00	5.87	4	4,979	0.08%
2020/02/04	14	5.83	0	0.00	5.90	14	5,053	0.28%
2020/02/03	22	5.42	12	5.35	5.55	10	4,990	0.20%
2020/01/31	5.1	5.94	5	5.86	5.86	0.1	4,906	0.00%
2020/01/30	54	6.04	18	6.00	5.99	36	4,890	0.74%
2020/01/20	17	6.64	7	6.67	6.65	10	4,809	0.21%
2020/01/17	6	6.72	12	6.75	6.71	-6	4,781	-0.13%
2020/01/14	10	6.76	4	6.75	6.74	6	4,824	0.12%
2020/01/13	2	6.73	14	6.73	6.70	-12	4,876	-0.25%
2020/01/10	7	6.73	1	6.88	6.73	6	4,902	0.12%
2020/01/09	5	6.78	0	0.00	6.78	5	4,910	0.10%
2020/01/08	0	0.00	5	6.74	6.71	-5	4,936	-0.10%
2020/01/07	4	6.80	34	6.81	6.81	-30	4,923	-0.61%
2020/01/06	34	6.87	50	6.87	6.80	-16	4,938	-0.32%
2020/01/03	37	7.12	0	0.00	7.02	37	4,869	0.76%
2020/01/02	1	7.13	94	7.12	7.14	-93	4,808	-1.93%
2019/12/30	40	7.16	0	0.00	7.15	40	4,968	0.81%
2019/12/27	2	7.21	1	7.22	7.18	1	5,039	0.02%
2019/12/26	0	7.12	11	7.12	7.16	-11	5,135	-0.21%
2019/12/25	0	7.05	0	0.00	7.10	0	5,223	0.00%
2019/12/23	5	7.07	13.7	7.10	7.08	-8.7	5,252	-0.17%
2019/12/20	14	7.07	134	7.08	7.07	-120	5,265	-2.28%	大賣/鉅額交易
2019/12/19	13.7	7.22	1	7.22	7.16	12.7	5,208	0.24%
2019/12/18	31	7.20	3	7.18	7.18	28	5,243	0.53%
2019/12/17	20	7.28	24	7.32	7.25	-4	5,187	-0.08%
2019/12/16	14	7.37	41	7.46	7.49	-27	5,088	-0.53%
2019/12/13	10	7.20	0.5	7.15	7.19	9.5	4,858	0.19%
2019/12/12	4	7.17	1	7.20	7.15	3	4,791	0.06%
2019/12/11	0	0.00	35.2	7.27	7.23	-35.2	4,752	-0.74%
2019/12/10	11	7.07	63.5	7.12	7.10	-52.5	4,633	-1.13%
2019/12/09	269	6.97	0	0.00	6.98	269	4,593	5.86%	大買/鉅額交易
2019/12/06	13	7.04	3	7.07	6.98	10	4,590	0.22%
2019/12/05	8	6.94	17	6.93	6.93	-9	4,580	-0.20%
2019/12/04	0	0.00	10	6.94	6.92	-10	4,654	-0.21%
2019/12/03	3	6.98	14.1	7.02	7.03	-11.1	4,992	-0.22%
2019/12/02	43	7.13	0	0.00	7.08	43	5,470	0.79%
2019/11/29	10	6.98	2	7.02	6.98	8	5,479	0.15%
2019/11/28	1	7.02	2.4	7.05	7.04	-1.4	5,477	-0.03%
2019/11/27	0	0.00	3	6.92	6.92	-3	5,468	-0.05%
2019/11/26	5	6.94	0	0.00	6.92	5	5,457	0.09%
2019/11/25	9	7.00	21	7.06	7.06	-12	5,383	-0.22%
2019/11/22	2	6.90	9	6.91	6.90	-7	5,226	-0.13%
2019/11/21	11	6.86	0	0.00	6.88	11	5,237	0.21%
2019/11/20	1	7.00	12	7.03	7.05	-11	5,203	-0.21%
2019/11/19	1	7.04	1	7.02	7.01	0	5,245	0.00%
2019/11/18	11	7.04	35.7	7.09	7.09	-24.7	5,228	-0.47%
2019/11/15	0	0.00	140	7.06	7.00	-140	5,286	-2.65%	大賣/鉅額交易
2019/11/14	27	7.18	2	7.06	7.05	25	5,320	0.47%
2019/11/13	12	7.35	41	7.39	7.32	-29	5,256	-0.55%
2019/11/12	7	7.29	0.8	7.31	7.35	6.2	5,284	0.12%
2019/11/11	22	7.51	3	7.55	7.44	19	5,234	0.36%
2019/11/08	3	7.87	43.5	7.86	7.81	-40.5	5,156	-0.78%
2019/11/07	7	7.82	20	7.84	7.82	-13	5,159	-0.25%
2019/11/06	92	7.91	0	0.00	7.90	92	5,130	1.79%
2019/11/05	7	8.08	3	8.11	8.03	4	5,142	0.08%
2019/11/04	58	7.86	208.1	7.98	8.02	-150.1	5,174	-2.90%	大賣/鉅額交易
2019/11/01	80	8.00	0	0.00	7.99	80	5,071	1.58%
2019/10/31	5	8.10	0	0.00	8.09	5	5,003	0.10%
2019/10/30	27	8.17	1	8.24	8.16	26	4,977	0.52%
2019/10/29	47	8.22	10	8.23	8.22	37	4,954	0.75%
2019/10/28	33	8.31	0	0.00	8.31	33	4,965	0.66%
2019/10/25	13	8.36	0	0.00	8.35	13	4,993	0.26%
2019/10/24	50	8.41	0	0.00	8.37	50	4,991	1.00%
2019/10/23	42	8.43	1	8.53	8.43	41	4,999	0.82%
2019/10/22	0	0.00	22	8.55	8.50	-22	5,108	-0.43%
2019/10/21	8	8.49	156	8.63	8.65	-148	5,288	-2.80%	大賣/鉅額交易
2019/10/18	16	8.50	20	8.53	8.45	-4	5,495	-0.07%
2019/10/16	6	8.41	2	8.43	8.37	4	5,477	0.07%
2019/10/15	25	8.39	10	8.45	8.37	15	5,473	0.27%
2019/10/14	30	8.45	0	0.00	8.43	30	5,459	0.55%
2019/10/09	20	8.48	4	8.50	8.45	16	5,445	0.29%
2019/10/08	30.3	8.66	35	8.63	8.62	-4.7	5,410	-0.09%
2019/10/07	122	8.65	1	8.60	8.60	121	5,401	2.24%	大買/鉅額交易
2019/10/04	65	8.80	10	8.77	8.77	55	5,300	1.04%
2019/10/03	13	9.01	67.6	9.02	8.95	-54.6	5,249	-1.04%
2019/10/02	46	8.98	2	8.92	8.96	44	5,196	0.85%
2019/10/01	16	8.86	1.6	8.90	8.79	14.4	5,056	0.28%
2019/09/27	0.5	8.72	15	8.75	8.76	-14.5	4,953	-0.29%
2019/09/26	0	0.00	3	9.01	8.92	-3	4,927	-0.06%
2019/09/24	30	9.19	45	9.13	9.11	-15	4,961	-0.30%
2019/09/23	2	9.15	0	0.00	9.12	2	4,952	0.04%
2019/09/20	1	9.07	21	9.12	9.06	-20	4,881	-0.41%
2019/09/19	10	9.12	0	0.00	9.05	10	4,885	0.20%
2019/09/18	2	8.97	33	9.02	9.04	-31	4,849	-0.64%
2019/09/17	10	8.85	1	8.68	8.90	9	4,809	0.19%
2019/09/16	8	8.63	0	8.63	8.65	8	4,790	0.17%
2019/09/12	6	8.82	0	0.00	8.81	6	4,788	0.13%
2019/09/10	5	9.00	10	8.93	8.91	-5	4,768	-0.10%
2019/09/09	65	9.11	9	9.00	8.93	56	4,785	1.17%
2019/09/06	8	9.10	10	9.07	9.06	-2	4,769	-0.04%
2019/09/05	143.3	9.54	43	9.45	9.13	100.3	4,741	2.11%	大買/
2019/09/04	84	9.46	39.9	9.63	9.75	44.1	4,545	0.97%
2019/09/03	10	8.66	38.3	8.99	8.88	-28.3	4,129	-0.68%
2019/09/02	0.5	8.63	24	8.63	8.68	-23.5	4,063	-0.58%
2019/08/30	0	0.00	5.5	8.59	8.54	-5.5	4,053	-0.14%
2019/08/29	5	8.72	10	8.62	8.58	-5	4,054	-0.12%
2019/08/28	3	8.53	10	8.63	8.53	-7	4,030	-0.17%
2019/08/27	1	8.54	0	0.00	8.53	1	4,045	0.02%
2019/08/26	21	8.54	0	0.00	8.54	21	4,071	0.52%
2019/08/23	3	8.78	0	0.00	8.72	3	4,124	0.07%
2019/08/22	5.2	8.89	46	8.96	8.84	-40.8	4,254	-0.96%
2019/08/21	16	8.80	3	8.81	8.77	13	4,214	0.31%
2019/08/20	21	8.92	8	8.92	8.87	13	4,209	0.31%
2019/08/19	24	8.85	4	8.78	8.79	20	4,153	0.48%
2019/08/16	1	8.54	1	8.54	8.50	0	4,107	0.00%
2019/08/15	8	8.49	1.1	8.49	8.49	6.9	4,160	0.17%
2019/08/14	3	8.65	0	0.00	8.63	3	4,160	0.07%
2019/08/13	2	8.71	0.4	8.61	8.65	1.6	4,231	0.04%
2019/08/12	5.3	8.73	8	8.74	8.70	-2.7	4,330	-0.06%
2019/08/07	5	8.90	3	9.00	8.84	2	4,436	0.05%
2019/08/05	3	8.52	0	0.00	8.53	3	4,612	0.07%
2019/08/02	11	8.63	2	8.66	8.51	9	4,660	0.19%
2019/08/01	13.3	8.74	1	8.75	8.72	12.3	4,723	0.26%
2019/07/30	4	8.80	171	8.85	8.81	-167	4,797	-3.48%	大賣/鉅額交易
2019/07/29	5	9.05	0	0.00	8.96	5	4,815	0.10%
2019/07/26	3	9.10	0	0.00	9.10	3	4,782	0.06%
2019/07/25	21	9.10	3	9.09	9.09	18	4,767	0.38%
2019/07/24	342	9.19	8	9.19	9.21	334	4,753	7.03%	大買/鉅額交易
2019/07/23	3	9.33	25	9.26	9.15	-22	4,775	-0.46%
2019/07/22	15	8.95	74	9.13	9.48	-59	4,604	-1.28%
2019/07/19	2	8.64	10	8.63	8.62	-8	4,363	-0.18%
2019/07/18	9	8.61	103.7	8.63	8.67	-94.7	4,367	-2.17%	大賣/
2019/07/17	41	8.52	2	8.54	8.66	39	4,380	0.89%
2019/07/16	9	8.61	0	0.00	8.58	9	4,389	0.21%
2019/07/15	28	8.58	9	8.54	8.54	19	4,429	0.43%
2019/07/12	16	8.68	0.7	8.64	8.66	15.3	4,650	0.33%
2019/07/11	12.3	8.79	0.2	8.71	8.75	12.1	4,931	0.25%
2019/07/10	8	8.71	36	8.79	8.71	-28	4,965	-0.56%
2019/07/09	2	8.80	30	8.69	8.68	-28	5,012	-0.56%
2019/07/08	82	8.90	1	9.01	8.84	81	5,048	1.60%
2019/07/05	0	0.00	7.9	9.09	9.05	-7.9	5,071	-0.16%
2019/07/04	0	0.00	15.1	9.13	9.13	-15.1	5,165	-0.29%
2019/07/03	0	0.00	2	9.14	9.13	-2	5,311	-0.04%
2019/07/02	1	9.16	0	0.00	9.12	1	5,363	0.02%
2019/07/01	2	9.23	58	9.19	9.16	-56	5,399	-1.04%
2019/06/28	26.1	9.06	30	9.08	9.04	-3.9	5,438	-0.07%
2019/06/27	0	0.00	1	9.17	9.12	-1	5,574	-0.02%
2019/06/26	10	9.07	245	9.07	9.15	-235	5,677	-4.14%	大賣/鉅額交易
2019/06/25	17	9.19	0	0.00	9.12	17	5,864	0.29%
2019/06/24	14	9.19	3	9.21	9.32	11	5,948	0.18%
2019/06/21	20	9.38	0	0.00	9.31	20	6,000	0.33%
2019/06/20	6	9.53	17	9.57	9.50	-11	6,071	-0.18%
2019/06/19	2	9.47	21	9.45	9.43	-19	6,223	-0.31%
2019/06/18	13	9.47	4	9.42	9.42	9	6,340	0.14%
2019/06/17	0	0.00	39.3	9.49	9.42	-39.3	6,448	-0.61%
2019/06/14	11.1	9.37	1	9.47	9.36	10.1	6,767	0.15%
2019/06/13	14	9.25	1	9.22	9.32	13	7,083	0.18%
2019/06/12	38	9.48	19	9.58	9.42	19	7,553	0.25%
2019/06/11	13	9.11	8	8.98	9.11	5	7,877	0.06%
2019/06/10	0	0.00	5	8.61	8.87	-5	7,951	-0.06%
2019/06/06	2	8.51	1	8.54	8.45	1	8,026	0.01%
2019/06/05	12	8.47	47	8.46	8.46	-35	8,022	-0.44%
2019/06/04	21	8.36	10.7	8.39	8.33	10.3	7,996	0.13%
2019/06/03	17	8.40	6	8.44	8.35	11	8,028	0.14%
2019/05/31	3	8.59	5	8.55	8.57	-2	8,030	-0.02%
2019/05/30	9	8.60	7	8.62	8.59	2	8,027	0.02%
2019/05/29	18.1	8.68	60	8.45	8.78	-41.9	8,003	-0.52%
2019/05/28	33.2	8.22	20	8.28	8.25	13.2	7,929	0.17%
2019/05/27	20	8.22	5	8.28	8.20	15	8,100	0.19%
2019/05/24	4	8.35	26	8.30	8.29	-22	8,460	-0.26%
2019/05/23	15	8.18	8	8.25	8.25	7	8,466	0.08%
2019/05/22	5	8.47	35	8.50	8.32	-30	8,460	-0.35%
2019/05/21	24	8.20	0	0.00	8.21	24	8,451	0.28%
2019/05/20	0	0.00	50	8.06	8.12	-50	8,475	-0.59%
2019/05/17	24	8.39	20	8.29	8.21	4	8,436	0.05%
2019/05/16	4	8.80	36	8.73	8.61	-32	8,382	-0.38%
2019/05/15	57	9.04	20	8.98	8.96	37	8,373	0.44%
2019/05/14	7	8.46	45	8.20	8.65	-38	8,346	-0.46%
2019/05/13	61	8.96	3	8.93	8.72	58	8,332	0.70%
2019/05/10	7	9.51	0	0.00	9.42	7	8,227	0.09%
2019/05/09	15	9.56	66	9.49	9.21	-51	8,185	-0.62%
2019/05/08	11	9.80	25	9.89	9.81	-14	8,130	-0.17%
2019/05/07	1	10.05	2	10.10	10.00	-1	8,134	-0.01%
2019/05/06	57	9.99	207	9.98	9.95	-150	8,155	-1.84%	大賣/鉅額交易
2019/05/03	0	0.00	46	10.24	10.25	-46	8,115	-0.57%
2019/05/02	38	10.28	0	0.00	10.25	38	8,147	0.47%
2019/04/30	5	10.30	0	0.00	10.30	5	8,193	0.06%
2019/04/29	54	10.42	52	10.32	10.35	2	8,233	0.02%
2019/04/26	7	10.72	2	10.75	10.70	5	8,187	0.06%
2019/04/25	11	10.84	0	0.00	10.80	11	8,320	0.13%
2019/04/24	16	10.85	8	10.84	10.80	8	8,451	0.09%
2019/04/23	113	10.86	22	10.85	10.85	91	8,610	1.06%	大買/
2019/04/22	8	10.90	4	10.95	10.85	4	8,609	0.05%
2019/04/19	7	10.95	10	11.00	10.95	-3	8,638	-0.03%
2019/04/18	151	10.96	165	11.06	10.90	-14	8,654	-0.16%	大買/大賣/
2019/04/17	110	11.27	48	11.32	11.40	62	8,525	0.73%	大買/
2019/04/16	6	10.90	5	10.90	10.85	1	8,287	0.01%
2019/04/15	8	10.99	1	10.95	10.95	7	8,364	0.08%
2019/04/12	36	10.93	3	10.90	10.90	33	8,449	0.39%
2019/04/11	53	11.03	1.5	10.97	11.00	51.5	8,713	0.59%
2019/04/10	75	11.15	3	11.20	11.10	72	8,785	0.82%
2019/04/09	42	10.93	5	10.92	10.90	37	8,731	0.42%
2019/04/08	24	11.19	28.2	11.27	11.15	-4.2	8,692	-0.05%
2019/04/03	26	11.29	5	11.11	11.20	21	8,751	0.24%
2019/04/02	34	11.13	22.9	11.18	11.15	11.1	9,159	0.12%
2019/04/01	19	11.25	11	11.22	11.20	8	9,330	0.09%
2019/03/29	0	0.00	32	11.56	11.35	-32	9,361	-0.34%
2019/03/28	27	12.00	16.2	11.91	11.60	10.8	9,774	0.11%
2019/03/27	34	11.56	4	11.70	11.75	30	9,897	0.30%
2019/03/26	12	11.50	30.9	11.62	11.75	-18.9	10,199	-0.19%
2019/03/25	12	11.31	46	11.34	11.35	-34	10,238	-0.33%
2019/03/22	12	11.76	102.2	11.81	11.65	-90.2	10,313	-0.87%	大賣/
2019/03/21	6	11.53	3.5	11.51	11.70	2.5	10,209	0.02%
2019/03/20	15	11.35	15	11.54	11.45	0	10,182	0.00%
2019/03/19	66	11.66	43.5	11.69	11.35	22.5	10,308	0.22%
2019/03/18	73	11.97	88	12.04	12.15	-15	10,103	-0.15%
2019/03/15	100	11.90	36	11.78	11.85	64	9,940	0.64%
2019/03/14	3	11.67	62.1	11.89	12.10	-59.1	9,624	-0.61%
2019/03/13	16	11.21	4	11.23	11.00	12	9,429	0.13%
2019/03/12	31	10.96	20	10.99	10.90	11	9,433	0.12%
2019/03/11	52	10.80	1	10.75	10.70	51	9,647	0.53%
2019/03/08	2	10.73	59.1	10.70	10.75	-57.1	10,012	-0.57%
2019/03/07	2	10.73	19	10.85	10.70	-17	10,666	-0.16%
2019/03/06	32	10.85	0	0.00	10.80	32	11,110	0.29%
2019/03/05	4	10.95	0	0.00	10.85	4	11,253	0.04%
2019/03/04	2	10.95	2	11.00	10.85	0	11,267	0.00%
2019/02/27	25	11.12	4	10.98	11.10	21	11,263	0.19%
2019/02/26	24	11.19	50	11.11	11.10	-26	11,271	-0.23%
2019/02/25	113	11.26	96	11.23	11.65	17	11,171	0.15%	大買/
2019/02/22	2	10.83	14	10.80	10.75	-12	10,865	-0.11%
2019/02/21	2	10.85	19	10.85	10.85	-17	10,874	-0.16%
2019/02/20	40	10.76	27	10.81	10.75	13	10,930	0.12%
2019/02/19	4	10.95	42.7	10.89	10.85	-38.7	11,044	-0.35%
2019/02/18	1	10.70	16	10.68	10.65	-15	11,252	-0.13%
2019/02/15	39.3	10.73	28	10.70	10.65	11.3	11,517	0.10%
2019/02/14	14	10.90	18	10.90	10.85	-4	11,661	-0.03%
2019/02/13	0	10.80	15	10.94	10.85	-15	11,747	-0.13%
2019/02/12	30	10.86	155	10.83	11.05	-125	11,995	-1.04%	大賣/鉅額交易
2019/02/11	32	10.74	36	10.79	10.65	-4	12,249	-0.03%
2019/01/30	30	10.76	31	10.77	10.80	-1	12,630	-0.01%
2019/01/29	12	10.76	0	0.00	10.75	12	13,013	0.09%
2019/01/28	24	10.88	1	10.90	10.90	23	13,062	0.18%
2019/01/25	30	10.95	1	10.95	11.00	29	13,203	0.22%
2019/01/24	28	11.00	47	11.05	10.95	-19	13,388	-0.14%
2019/01/23	27	11.00	63	10.96	10.95	-36	13,555	-0.27%
2019/01/22	18	11.01	23	10.93	10.90	-5	13,619	-0.04%
2019/01/21	20	11.21	25	11.32	11.10	-5	13,753	-0.04%
2019/01/18	30.4	11.19	24	11.28	11.25	6.4	13,840	0.05%
2019/01/17	31	11.57	44	11.35	11.20	-13	13,909	-0.09%
2019/01/16	42	11.77	112.1	11.70	11.70	-70.1	13,811	-0.51%	大賣/
2019/01/15	49	11.58	47	11.64	11.70	2	13,742	0.01%
2019/01/14	43	11.22	15	11.23	11.30	28	13,671	0.20%
2019/01/11	17	11.34	24	11.33	11.15	-7	13,796	-0.05%
2019/01/10	37	11.48	31	11.50	11.40	6	13,861	0.04%
2019/01/09	106	11.50	105	11.59	11.45	1	14,065	0.01%	大買/大賣/
2019/01/08	9	11.48	21	11.44	11.40	-12	14,378	-0.08%
2019/01/07	38	11.48	8	11.42	11.45	30	14,692	0.20%
2019/01/04	97	11.13	37	11.11	11.20	60	14,968	0.40%
2019/01/03	47	11.55	33	11.62	11.50	14	15,096	0.09%
2019/01/02	20	11.09	28.5	10.99	11.25	-8.5	15,083	-0.06%
2018/12/28	16	10.88	9	10.86	10.80	7	15,416	0.05%
2018/12/27	17	10.84	11	10.92	10.80	6	15,929	0.04%
2018/12/26	36	10.85	33	10.95	10.70	3	16,006	0.02%
2018/12/25	76	10.83	207	10.64	10.70	-131	15,982	-0.82%	大賣/鉅額交易
2018/12/24	23	11.81	23	11.83	11.70	0	15,587	0.00%
2018/12/22	32	12.14	31	12.12	12.05	1	15,417	0.01%
2018/12/21	65	12.32	29.1	12.41	12.45	35.9	15,434	0.23%
2018/12/20	10	12.12	23	12.14	12.30	-13	15,074	-0.09%
2018/12/19	29	12.19	35	12.13	12.30	-6	14,853	-0.04%
2018/12/18	7	11.75	5	11.88	11.65	2	14,716	0.01%
2018/12/17	13	12.14	20	12.00	12.00	-7	15,161	-0.05%
2018/12/14	19	11.84	1	11.85	11.80	18	15,373	0.12%
2018/12/13	5	11.86	9	12.04	11.85	-4	15,531	-0.03%
2018/12/12	12	12.04	31.2	12.17	12.10	-19.2	15,775	-0.12%
2018/12/11	9.1	11.56	20	11.65	11.65	-10.9	15,938	-0.07%
2018/12/10	22.5	11.84	27	11.82	11.80	-4.5	16,218	-0.03%
2018/12/07	24	11.93	30	12.13	12.40	-6	16,260	-0.04%
2018/12/06	90	11.68	5.5	11.94	11.40	84.5	16,499	0.51%
2018/12/05	37	12.24	11	12.27	12.40	26	16,454	0.16%
2018/12/04	31	12.75	24.5	12.70	12.65	6.5	16,390	0.04%
2018/12/03	18	12.68	47	12.77	12.60	-29	16,245	-0.18%
2018/11/30	48	12.02	60.3	12.07	12.45	-12.3	16,311	-0.08%
2018/11/29	7	11.11	63.7	11.25	11.75	-56.7	15,856	-0.36%
2018/11/28	21	10.68	23.2	10.68	10.70	-2.2	15,709	-0.01%
2018/11/27	15	10.32	25	10.23	10.25	-10	16,016	-0.06%
2018/11/26	11	10.38	1	10.20	10.20	10	16,448	0.06%
2018/11/23	3	10.17	18	10.35	10.15	-15	16,740	-0.09%
2018/11/22	7	10.60	129	10.50	10.35	-122	17,149	-0.71%	大賣/鉅額交易
2018/11/21	74.3	10.65	34	10.55	10.65	40.3	17,804	0.23%
2018/11/20	36	10.64	12	10.64	10.65	24	18,116	0.13%
2018/11/19	3.5	10.70	2	10.75	10.70	1.5	18,386	0.01%
2018/11/16	46	10.91	29	10.99	10.85	17	19,036	0.09%
2018/11/15	108	10.95	15	10.93	10.90	93	19,319	0.48%	大買/
2018/11/14	119	11.05	45.7	11.07	11.00	73.3	19,378	0.38%	大買/
2018/11/13	27	10.43	23	10.19	10.65	4	19,154	0.02%
2018/11/12	48	10.37	17	10.27	10.25	31	19,096	0.16%
2018/11/09	34	10.97	1.5	10.62	10.65	32.6	19,305	0.17%
2018/11/08	20	11.12	62	11.11	11.00	-42	19,167	-0.22%
2018/11/07	25	10.87	9	10.87	11.00	16	19,126	0.08%
2018/11/06	63	10.60	54	10.68	10.75	9	18,968	0.05%
2018/11/05	5	10.00	46	10.16	10.05	-41	18,809	-0.22%
2018/11/02	31	10.11	24.7	10.07	10.00	6.3	18,887	0.03%
2018/11/01	52	10.30	22	10.34	10.25	30	18,971	0.16%
2018/10/31	54.5	9.86	77	9.42	9.90	-22.5	19,004	-0.12%
2018/10/30	71	8.85	41	8.90	9.00	30	19,032	0.16%
2018/10/29	7.2	8.94	58.3	9.06	8.81	-51.1	19,145	-0.27%
2018/10/26	39.5	9.67	27	9.56	9.22	12.5	19,314	0.06%
2018/10/25	81.4	9.87	12	9.66	9.60	69.4	19,799	0.35%
2018/10/24	7.1	10.11	11.1	10.18	10.20	-4	20,151	-0.02%
2018/10/23	2	10.30	2	10.20	10.25	0	20,632	0.00%
2018/10/22	36	10.67	15	10.61	10.55	21	21,035	0.10%
2018/10/19	28	10.27	20	10.34	10.75	8	21,499	0.04%
2018/10/18	15.3	10.63	28	10.78	10.60	-12.7	22,055	-0.06%
2018/10/17	47	10.86	16	11.09	10.55	31	22,715	0.14%
2018/10/16	36	10.88	61	10.99	11.00	-25	22,987	-0.11%
2018/10/15	54.7	10.45	44	10.49	10.50	10.7	23,722	0.04%
2018/10/12	41	9.79	254.7	9.73	10.45	-213.7	23,974	-0.89%	大賣/鉅額交易
2018/10/11	240.7	9.50	94	9.52	9.50	146.7	23,797	0.62%	大買/鉅額交易
2018/10/09	23.1	10.74	32.1	10.76	10.55	-9	23,993	-0.04%
2018/10/08	42	10.50	154.2	10.50	10.25	-112.2	24,133	-0.46%	大賣/鉅額交易
2018/10/05	143	11.33	248.9	11.32	11.25	-105.9	24,601	-0.43%	大買/大賣/鉅額交易
2018/10/04	9	12.39	18.7	12.57	12.50	-9.7	24,529	-0.04%
2018/10/03	7	13.14	15	13.21	12.95	-8	24,981	-0.03%
2018/10/02	24	13.42	29.9	13.50	13.35	-5.9	25,311	-0.02%
2018/10/01	16.5	13.56	6.9	13.64	13.50	9.6	25,824	0.04%
2018/09/28	23.3	13.64	30	13.72	13.70	-6.7	26,936	-0.02%
2018/09/27	35.4	14.12	21	14.28	13.55	14.4	28,547	0.05%
2018/09/26	20.7	14.56	38.2	14.54	14.35	-17.5	29,047	-0.06%
2018/09/25	83.2	14.60	54	14.66	14.50	29.2	30,335	0.10%
2018/09/21	298.9	14.44	48	14.62	14.90	250.9	31,472	0.80%	大買/鉅額交易
2018/09/20	41.4	13.47	19.4	13.62	13.90	22	31,397	0.07%
2018/09/19	21.8	12.88	55.7	12.68	12.65	-33.9	31,418	-0.11%
2018/09/18	54.8	12.59	51.4	12.62	12.55	3.4	31,458	0.01%
2018/09/17	76.7	13.40	14	13.48	13.35	62.7	31,507	0.20%
2018/09/05	64	10.84	127	10.81	10.75	-63	31,617	-0.20%	大賣/
2018/09/04	19.2	10.59	49	10.65	10.75	-29.8	31,469	-0.09%
2018/09/03	107.9	10.53	21	10.35	10.40	86.9	31,613	0.27%	大買/
2018/08/31	3	11.22	29	11.39	11.30	-26	31,930	-0.08%
2018/08/30	6	11.18	30	11.17	11.15	-24	32,542	-0.07%
2018/08/29	22.4	11.19	14	11.23	11.15	8.4	32,869	0.03%
2018/08/28	32	11.43	18	11.40	11.25	14	34,606	0.04%
2018/08/27	13	10.81	4	10.83	10.90	9	35,662	0.03%
2018/08/24	33	10.97	3	11.03	10.85	30	37,687	0.08%
2018/08/23	163	10.97	20	11.19	10.95	143	38,272	0.37%	大買/鉅額交易
2018/08/22	22	10.38	74	10.84	11.40	-52	39,131	-0.13%
2018/08/21	60	10.51	17	10.52	10.40	43	39,321	0.11%
2018/08/20	55	11.00	63	11.28	11.00	-8	39,785	-0.02%
2018/08/17	220	11.54	63	11.53	11.40	157	39,693	0.40%	大買/鉅額交易
2018/08/16	18	10.18	101	10.03	10.55	-83	39,336	-0.21%	大賣/
2018/08/15	27	9.68	38	9.56	9.60	-11	39,603	-0.03%
2018/08/14	64	9.98	76	10.07	10.35	-12	40,513	-0.03%
2018/08/13	67.3	10.85	45	10.80	10.80	22.3	40,113	0.06%
2018/08/10	74	12.23	46	12.06	12.00	28	39,972	0.07%
2018/08/09	3	13.07	4	13.20	12.95	-1	40,260	0.00%
2018/08/08	13	13.20	29	13.16	13.10	-16	41,338	-0.04%
2018/08/07	71	12.92	41	12.94	12.90	30	41,468	0.07%
2018/08/06	44	13.53	54	13.62	13.45	-10	41,792	-0.02%
2018/08/03	104	13.59	9	13.37	13.90	95	43,269	0.22%	大買/
2018/08/02	46	14.31	11	14.69	14.05	35	45,013	0.08%
2018/08/01	5	14.92	11	14.93	15.10	-6	45,817	-0.01%
2018/07/31	17	14.48	75	14.50	14.70	-58	45,991	-0.13%
2018/07/30	49	14.93	38	15.09	14.65	11	45,896	0.02%
2018/07/27	9	14.92	47.7	15.08	15.20	-38.7	45,824	-0.08%
2018/07/26	119	14.67	63	14.68	14.60	56	45,953	0.12%	大買/
2018/07/25	27	14.93	13	14.97	14.85	14	46,184	0.03%
2018/07/24	69	15.08	25.1	14.97	15.00	43.9	46,211	0.09%
2018/07/23	44	14.08	64	14.50	14.90	-20	46,029	-0.04%
2018/07/20	98	14.51	37	14.63	14.45	61	46,309	0.13%
2018/07/19	164	15.56	64.3	15.50	15.40	99.7	46,882	0.21%	大買/
2018/07/18	49	15.14	37	15.25	14.90	12	46,468	0.03%
2018/07/17	88	15.81	111	15.35	15.50	-23	46,123	-0.05%	大賣/
2018/07/16	45	16.52	244.4	16.68	16.15	-199.4	45,621	-0.44%	大賣/鉅額交易
2018/07/13	181	16.59	120	16.23	16.75	61	45,003	0.14%	大買/大賣/
2018/07/12	91	15.84	45	15.73	15.60	46	44,392	0.10%
2018/07/11	141.1	15.48	71.1	15.92	15.55	70	44,173	0.16%	大買/
2018/07/10	20	14.59	78	14.73	15.05	-58	43,593	-0.13%
2018/07/09	24	13.85	141	13.81	13.70	-117	43,706	-0.27%	大賣/鉅額交易
2018/07/06	200.9	13.46	44	13.78	13.95	156.9	44,429	0.35%	大買/鉅額交易
2018/07/05	64	14.19	165	14.27	13.85	-101	44,616	-0.23%	大賣/鉅額交易
2018/07/04	100	13.86	166	13.74	14.35	-66	44,216	-0.15%	大賣/
2018/07/03	17	14.00	336	14.01	13.65	-319	43,329	-0.74%	大賣/鉅額交易
2018/07/02	75	14.07	81	14.21	13.70	-6	42,882	-0.01%
2018/06/29	31	14.80	99	15.00	14.65	-68	42,332	-0.16%
2018/06/28	105	14.96	85	14.91	15.00	20	41,940	0.05%	大買/
2018/06/27	120	14.69	125	14.97	14.55	-5	41,426	-0.01%	大買/大賣/
2018/06/26	321	14.76	487	13.45	15.05	-166	40,386	-0.41%	大買/大賣/鉅額交易
2018/06/25	199.1	14.63	93	14.65	14.60	106.1	38,673	0.27%	大買/鉅額交易
2018/06/22	570	16.40	316.4	16.44	16.20	253.6	38,095	0.67%	大買/大賣/鉅額交易
2018/06/21	410	18.33	476	18.35	17.95	-66	36,866	-0.18%	大買/大賣/
2018/06/20	115	16.75	56	16.99	17.80	59	35,806	0.16%	大買/
2018/06/19	40	18.02	15	17.96	18.45	25	36,024	0.07%
2018/06/15	20	17.38	16.7	17.33	17.70	3.3	36,071	0.01%
2018/06/14	61	16.41	22	16.28	16.45	39	35,935	0.11%
2018/06/13	138	15.80	34	16.44	15.65	104	35,583	0.29%	大買/鉅額交易
2018/06/12	18	17.42	40	17.61	17.35	-22	35,099	-0.06%
2018/06/11	57	17.58	2	17.53	17.75	55	34,863	0.16%
2018/06/08	58	16.35	118	15.94	17.10	-60	34,505	-0.17%	大賣/
2018/06/07	139	17.46	66	17.33	16.45	73	33,747	0.22%	大買/
2018/06/06	38	18.63	16	18.32	18.25	22	32,935	0.07%
2018/06/05	897	19.38	332.1	19.52	19.45	564.9	32,562	1.73%	大買/大賣/鉅額交易
2018/06/04	334	16.83	149	16.87	17.90	185	30,655	0.60%	大買/大賣/鉅額交易
2018/06/01	337.1	15.73	136	16.02	16.30	201.1	29,250	0.69%	大買/大賣/鉅額交易
2018/05/31	60	15.11	63	15.40	15.40	-3	27,078	-0.01%
2018/05/30	94	13.63	132.3	13.80	14.00	-38.3	26,186	-0.15%	大賣/
2018/05/29	135	12.26	57	12.32	12.75	78	24,891	0.31%	大買/
2018/05/28	67	11.99	59	12.01	12.10	8	24,318	0.03%
2018/05/25	29	11.05	14	11.16	11.00	15	23,627	0.06%
2018/05/24	30	11.41	138	11.33	11.30	-108	23,314	-0.46%	大賣/鉅額交易
2018/05/23	76	11.63	64.1	11.51	11.55	11.9	23,091	0.05%
2018/05/22	94	11.43	55.7	11.42	11.55	38.3	22,704	0.17%
2018/05/21	7	10.21	37.8	10.39	10.50	-30.8	21,639	-0.14%
2018/05/18	41	9.48	28	9.55	9.56	13	21,408	0.06%
2018/05/17	43	9.30	81	9.54	9.70	-38	21,214	-0.18%
2018/05/16	142.1	9.65	132	9.27	9.08	10.1	20,677	0.05%	大買/大賣/
2018/05/15	126	9.60	65	9.60	9.60	61	19,619	0.31%	大買/
2018/05/14	87	8.69	34.4	8.72	8.73	52.6	19,636	0.27%
2018/05/11	265	7.73	24.6	7.56	7.94	240.4	19,100	1.26%	大買/鉅額交易
2018/05/10	62	7.11	97	6.98	7.22	-35	17,537	-0.20%
2018/05/09	128	6.32	22	6.37	6.57	106	15,601	0.68%	大買/鉅額交易
2018/05/08	0	0.00	356.4	6.20	6.20	-356.4	14,885	-2.39%	大賣/鉅額交易
2018/05/07	4	5.70	1	5.66	5.64	3	14,932	0.02%
2018/05/04	15	5.68	0	0.00	5.68	15	15,197	0.10%
2018/05/03	4	5.61	125	5.48	5.78	-121	15,859	-0.76%	大賣/鉅額交易
2018/05/02	72	5.54	84	5.52	5.58	-12	16,669	-0.07%
2018/04/30	10	5.89	0	0.00	5.90	10	16,954	0.06%
2018/04/27	9	5.96	72	5.97	5.99	-63	17,174	-0.37%
2018/04/26	249	6.24	32	6.11	5.96	217	17,098	1.27%	大買/鉅額交易
2018/04/25	13	6.13	317	6.27	6.34	-304	16,215	-1.87%	大賣/鉅額交易
2018/04/24	7	5.74	6	5.75	5.77	1	15,208	0.01%
2018/04/23	105	5.58	5	5.73	5.75	100	15,086	0.66%	大買/
2018/04/20	2	5.71	51	5.73	5.70	-49	14,944	-0.33%
2018/04/19	3	5.69	100	5.72	5.70	-97	14,882	-0.65%
2018/04/18	13	5.67	25	5.72	5.79	-12	14,791	-0.08%
2018/04/17	13	5.75	2	5.80	5.57	11	14,606	0.08%
2018/04/16	87	6.00	19.7	5.93	6.00	67.3	14,288	0.47%
2018/04/13	11	5.91	86	5.96	5.77	-75	13,710	-0.55%
2018/04/12	141	5.93	103	5.93	6.01	38	12,983	0.29%	大買/大賣/
2018/04/11	18	5.79	87	5.74	5.84	-69	12,051	-0.57%
2018/04/10	5	5.40	2	5.38	5.31	3	11,433	0.03%
2018/04/09	2	5.26	1	5.29	5.32	1	11,420	0.01%
2018/04/03	0	0.00	1	5.28	5.33	-1	11,452	-0.01%
2018/04/02	4	5.33	3	5.31	5.27	1	11,440	0.01%
2018/03/31	0	0.00	60	5.42	5.41	-60	11,331	-0.53%
2018/03/30	11	5.54	10	5.55	5.48	1	11,281	0.01%
2018/03/29	6	5.55	12	5.44	5.40	-6	11,222	-0.05%
2018/03/28	9	5.57	17	5.57	5.55	-8	11,064	-0.07%
2018/03/27	3	5.67	19	5.70	5.64	-16	10,975	-0.15%
2018/03/26	50	5.72	33	5.70	5.65	17	10,876	0.16%
2018/03/23	65	5.76	15.4	5.78	5.75	49.6	10,692	0.46%
2018/03/22	77	5.92	133	5.96	5.91	-56	10,371	-0.54%	大賣/
2018/03/21	21	5.65	79	5.67	5.72	-58	9,677	-0.60%
2018/03/20	29	5.34	1	5.33	5.32	28	9,235	0.30%
2018/03/19	0	0.00	10	5.13	5.19	-10	9,088	-0.11%
2018/03/15	1	5.22	4	5.25	5.26	-3	9,040	-0.03%
2018/03/13	0	0.00	2	5.25	5.26	-2	9,046	-0.02%
2018/03/12	5	5.33	34	5.32	5.25	-29	9,054	-0.32%
2018/03/09	13	5.29	11	5.25	5.32	2	9,016	0.02%
2018/03/08	33	5.26	5	5.25	5.23	28	8,940	0.31%
2018/03/07	1	5.23	12	5.30	5.23	-11	8,911	-0.12%
2018/03/06	4	5.19	4	5.30	5.18	0	8,844	0.00%
2018/03/05	0	0.00	5.6	5.18	5.11	-5.6	8,800	-0.06%
2018/03/02	2	5.15	10	5.14	5.13	-8	8,828	-0.09%
2018/03/01	2	5.17	7	5.14	5.21	-5	8,826	-0.06%
2018/02/27	17	5.28	24	5.35	5.25	-7	8,781	-0.08%
2018/02/26	1	5.37	46	5.39	5.37	-45	8,685	-0.52%
2018/02/23	21	5.42	78	5.48	5.41	-57	8,607	-0.66%
2018/02/22	17	5.59	22	5.42	5.38	-5	8,451	-0.06%
2018/02/21	34	4.99	9	5.02	5.34	25	8,203	0.30%
2018/02/12	18	4.75	6	4.89	4.86	12	8,112	0.15%
2018/02/09	3	4.72	19	4.70	4.76	-16	8,025	-0.20%
2018/02/08	11	4.94	47	4.91	4.88	-36	7,927	-0.45%
2018/02/07	20	5.11	50	5.01	4.93	-30	7,901	-0.38%
2018/02/06	8	4.99	13	4.93	4.95	-5	7,822	-0.06%
2018/02/05	27	5.32	10	5.32	5.34	17	7,563	0.22%
2018/02/02	4	5.57	10	5.65	5.52	-6	7,454	-0.08%
2018/02/01	46	5.61	10	5.60	5.57	36	7,397	0.49%
2018/01/31	43	5.43	50	5.57	5.60	-7	7,280	-0.10%
2018/01/30	57	5.61	23	5.61	5.54	34	6,919	0.49%
2018/01/29	59.4	5.92	24	5.94	5.90	35.4	6,446	0.55%
2018/01/26	20.2	5.84	457	5.93	5.91	-436.8	6,108	-7.15%	大賣/鉅額交易
2018/01/25	382	5.85	109	5.81	5.65	273	5,247	5.20%	大買/大賣/鉅額交易
2018/01/24	196	5.72	9.1	5.64	5.77	186.9	4,060	4.60%	大買/鉅額交易
2018/01/23	8	5.25	66	5.19	5.25	-58	3,311	-1.75%
2018/01/22	0	0.00	200	4.77	4.78	-200	2,862	-6.99%	大賣/鉅額交易
2018/01/19	200	4.74	0	0.00	4.68	200	2,766	7.23%	大買/鉅額交易
2018/01/18	0	0.00	1	4.70	4.72	-1	2,728	-0.04%
2018/01/17	0	0.00	0	4.64	4.67	0	2,672	0.00%
2018/01/12	0	0.00	1	4.66	4.65	-1	2,665	-0.04%
2018/01/08	1	4.67	0	0.00	4.66	1	2,748	0.04%
2018/01/05	2	4.74	0	0.00	4.71	2	2,752	0.07%
2018/01/03	3	4.71	7	4.71	4.72	-4	2,737	-0.15%
2018/01/02	6	4.77	0	4.75	4.78	6	2,693	0.22%