錸德 (2349)-新光-台南券商分點個股進出

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

錸德

(2349)

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

立即追蹤
本地時間:14:30

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

錸德 (2349)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	12	7.43	7.37	-12	964	-1.24%
2024/04/17	3	7.37	0.1	7.37	7.41	2.9	955	0.30%
2024/04/16	1	7.58	0	0.00	7.34	1	955	0.10%
2024/04/15	0	7.67	2	7.70	7.71	-2	937	-0.21%
2024/04/12	0.3	7.75	0	0.00	7.74	0.3	935	0.03%
2024/04/10	0	0.00	34	7.73	7.74	-34	911	-3.73%
2024/04/09	0	0.00	3	7.75	7.77	-3	910	-0.33%
2024/04/08	5	7.72	0	0.00	7.71	5	901	0.55%
2024/04/02	5	7.73	0	0.00	7.74	5	880	0.57%
2024/04/01	5	7.74	0	0.00	7.75	5	880	0.57%
2024/03/29	2	7.74	0	0.00	7.74	2	875	0.23%
2024/03/28	0	7.75	0	0.00	7.76	0	876	0.00%
2024/03/26	0	0.00	2	7.77	7.75	-2	876	-0.23%
2024/03/21	0	7.77	0	0.00	7.78	0	893	0.00%
2024/03/20	0	7.76	0	0.00	7.74	0	893	0.00%
2024/03/19	0	7.83	0	0.00	7.81	0	894	0.00%
2024/03/18	0.1	7.76	0	0.00	7.86	0.1	893	0.01%
2024/03/14	1	7.88	0	0.00	7.87	1	889	0.11%
2024/03/13	10	7.92	0	0.00	7.96	10	900	1.11%
2024/03/12	0	0.00	0	7.93	8.06	0	924	0.00%
2024/03/11	0	7.75	0	0.00	7.81	0	999	0.00%
2024/03/08	0	0.00	27	7.72	7.72	-27	1,034	-2.61%
2024/03/06	2	7.86	0	0.00	7.87	2	1,029	0.19%
2024/03/05	0	7.84	1	7.88	7.84	-1	1,039	-0.10%
2024/03/04	1	7.88	0	0.00	7.90	1	1,044	0.10%
2024/03/01	0	7.95	10	7.87	7.88	-10	1,040	-0.96%
2024/02/29	0	7.96	5	7.77	7.95	-5	1,037	-0.48%
2024/02/27	5	7.82	0	0.00	7.80	5	1,019	0.49%
2024/02/23	0	7.85	0	0.00	7.86	0	1,007	0.00%
2024/02/15	0	7.85	1	7.90	7.91	-1	1,030	-0.10%
2024/02/02	1	7.82	0	0.00	7.82	1	1,027	0.10%
2024/02/01	0	0.00	0	7.80	7.80	0	1,027	0.00%
2024/01/31	3	7.82	0.5	7.76	7.80	2.5	1,022	0.24%
2024/01/29	0	0.00	4	7.87	7.86	-4	1,022	-0.39%
2024/01/19	15	7.93	0	0.00	7.91	15	1,014	1.48%
2024/01/17	3	7.89	0	0.00	7.84	3	1,019	0.29%
2024/01/16	1	7.94	0	0.00	7.94	1	1,007	0.10%
2024/01/08	0	0.00	0	8.11	8.13	0	1,017	0.00%
2024/01/04	1	8.08	0	0.00	8.05	1	1,029	0.10%
2024/01/02	3	8.18	0	0.00	8.17	3	1,021	0.29%
2023/12/27	0	0.00	5	8.14	8.15	-5	1,026	-0.49%
2023/12/26	10	8.14	0	0.00	8.13	10	1,023	0.98%
2023/12/21	40	8.18	0	0.00	8.22	40	1,019	3.92%
2023/12/19	1	8.11	0	0.00	8.11	1	1,005	0.10%
2023/12/18	0	8.20	0	0.00	8.25	0	1,004	0.00%
2023/12/07	5	8.52	0	0.00	8.42	5	950	0.53%
2023/12/05	0	0.00	30	8.40	8.41	-30	789	-3.80%
2023/12/04	30	8.24	0	0.00	8.20	30	748	4.01%
2023/12/01	0	0.00	12	8.23	8.29	-12	748	-1.60%
2023/11/30	0	8.09	0	0.00	8.13	0	743	0.00%
2023/11/29	5	8.15	0	0.00	8.08	5	733	0.68%
2023/11/28	5	8.12	0	0.00	8.13	5	729	0.69%
2023/11/24	0	0.00	0	8.15	8.18	0	722	0.00%
2023/11/16	2	8.04	0	0.00	8.09	2	719	0.28%
2023/11/13	0	8.06	0	0.00	8.08	0	705	0.00%
2023/11/06	0	8.04	0	0.00	8.18	0	773	0.00%
2023/10/27	0	0.00	2.5	7.95	7.96	-2.5	851	-0.30%
2023/10/20	1	7.85	0	0.00	7.83	1	925	0.11%
2023/10/18	1	8.00	0	0.00	7.88	1	964	0.10%
2023/10/11	0	8.01	0	0.00	8.03	0	1,071	0.00%
2023/10/02	1	8.16	0	0.00	8.15	1	1,141	0.09%
2023/09/22	1	8.21	2	8.25	8.25	-1	1,243	-0.08%
2023/09/19	0	8.51	0	0.00	8.50	0	1,339	0.00%
2023/09/18	8	8.45	0	0.00	8.48	8	1,455	0.55%
2023/09/14	0	0.00	5	8.45	8.47	-5	1,520	-0.33%
2023/09/11	1	8.48	0	0.00	8.46	1	1,661	0.06%
2023/09/07	5	8.50	0	0.00	8.46	5	1,723	0.29%
2023/08/31	0	8.42	0	0.00	8.45	0	1,998	0.00%
2023/08/30	0	0.00	0	8.40	8.42	0	2,106	0.00%
2023/08/21	0	8.48	0	0.00	8.47	0	2,818	0.00%
2023/08/16	5	8.49	0	0.00	8.51	5	2,833	0.18%
2023/08/14	0	0.00	1	8.54	8.50	-1	2,872	-0.03%
2023/08/11	6	8.65	5	8.59	8.56	1	2,869	0.03%
2023/08/10	7	8.79	0	0.00	8.68	7	2,870	0.24%
2023/08/08	2	8.89	0	0.00	8.89	2	2,895	0.07%
2023/08/04	0	0.00	40	8.91	8.98	-40	2,888	-1.39%
2023/08/02	6	8.91	0	0.00	8.92	6	2,880	0.21%
2023/07/31	1	9.09	0	0.00	9.15	1	2,830	0.04%
2023/07/28	4	9.19	0	0.00	9.18	4	2,807	0.14%
2023/07/26	8	9.19	0	0.00	9.11	8	2,798	0.29%
2023/07/24	5	9.40	0	0.00	9.21	5	2,776	0.18%
2023/07/21	5	9.38	0	0.00	9.38	5	2,770	0.18%
2023/07/19	5	9.50	0	0.00	9.43	5	2,786	0.18%
2023/07/18	0	0.00	12	9.64	9.57	-12	2,807	-0.43%
2023/07/17	0	0.00	21	9.84	9.82	-21	2,785	-0.75%
2023/07/12	0	0.00	1	9.40	9.43	-1	2,778	-0.04%
2023/07/11	11	9.46	1	9.36	9.54	10	2,826	0.35%
2023/07/06	1	9.52	0	0.00	9.50	1	2,905	0.03%
2023/07/04	10	9.83	0	0.00	9.79	10	2,994	0.33%
2023/07/03	1	9.99	10	9.98	9.86	-9	2,998	-0.30%
2023/06/27	10	9.85	14	10.03	9.71	-4	3,046	-0.13%
2023/06/26	0	0.00	10	10.00	10.05	-10	3,048	-0.33%
2023/06/19	6	9.42	0	0.00	9.42	6	2,951	0.20%
2023/06/15	5	9.45	10	9.51	9.43	-5	2,899	-0.17%
2023/06/14	1	9.80	0	0.00	9.75	1	2,829	0.04%
2023/06/13	0	0.00	2	9.93	9.90	-2	2,826	-0.07%
2023/06/12	2	9.91	0	0.00	9.89	2	2,804	0.07%
2023/06/07	33	10.14	2	10.00	10.00	31	2,748	1.13%
2023/06/06	5	10.15	29	9.95	9.88	-24	2,685	-0.89%
2023/06/01	0	0.00	12	9.80	9.70	-12	2,391	-0.50%
2023/05/31	2	9.67	20	9.68	9.72	-18	2,320	-0.78%
2023/05/29	10	9.30	1	9.30	9.29	9	2,216	0.41%
2023/05/26	56	9.49	0	9.48	9.32	56	2,190	2.55%
2023/05/25	115	9.66	13.5	9.79	9.83	101.5	2,076	4.89%	大買/鉅額交易
2023/05/24	0	0.00	0.5	9.07	9.14	-0.5	1,866	-0.03%
2023/05/22	0	0.00	0.2	9.10	9.12	-0.2	1,981	-0.01%
2023/05/19	0	0.00	0.8	9.07	9.09	-0.8	1,977	-0.04%
2023/05/18	0	0.00	1.2	8.93	9.00	-1.2	1,956	-0.06%
2023/05/17	0.1	8.90	0	0.00	8.92	0.1	1,951	0.00%
2023/05/16	3	8.92	0.1	9.03	8.94	2.9	1,948	0.15%
2023/05/15	0	0.00	8	9.09	9.09	-8	1,924	-0.42%
2023/05/12	0	0.00	0	8.77	8.77	0	1,883	0.00%
2023/05/11	0	0.00	2	8.85	8.75	-2	1,884	-0.11%
2023/05/10	0	0.00	1	8.87	8.93	-1	1,875	-0.05%
2023/04/27	0	8.92	0	0.00	9.00	0	1,989	0.00%
2023/04/25	5	8.90	15	8.89	8.91	-10	1,977	-0.51%
2023/04/24	1	9.03	0	0.00	9.09	1	1,957	0.05%
2023/04/21	11	9.01	0	0.00	8.95	11	1,950	0.57%
2023/04/20	0.1	9.28	0	0.00	9.21	0.1	1,907	0.00%
2023/04/19	0	9.29	2	9.29	9.33	-2	1,891	-0.10%
2023/04/18	5	9.36	4	9.27	9.29	1	1,870	0.05%
2023/04/17	5	9.27	0	0.00	9.36	5	1,852	0.27%
2023/04/14	0	9.45	0	0.00	9.43	0	1,822	0.00%
2023/04/13	3	9.25	1	9.27	9.27	2	1,760	0.11%
2023/04/12	0	9.24	0	0.00	9.34	0	1,738	0.00%
2023/04/11	2	9.18	0	0.00	9.17	2	1,690	0.12%
2023/04/10	1	9.36	0	0.00	9.34	1	1,649	0.06%
2023/04/07	2	8.82	0	0.00	8.83	2	1,520	0.13%
2023/04/06	0	0.00	1	8.88	8.88	-1	1,509	-0.07%
2023/03/30	2	8.99	0	0.00	8.99	2	1,479	0.14%
2023/03/29	0	8.97	1	9.00	9.04	-1	1,463	-0.07%
2023/03/27	5	9.04	8	9.05	9.09	-3	1,386	-0.22%
2023/03/22	0	0.00	16	8.47	8.45	-16	1,257	-1.27%
2023/03/20	0	8.22	0	0.00	8.22	0	1,260	0.00%
2023/03/17	0	8.26	0	0.00	8.13	0	1,285	0.00%
2023/03/16	15	8.22	1	8.20	8.12	14	1,311	1.07%
2023/03/14	0	8.52	0	0.00	8.52	0	1,363	0.00%
2023/03/13	13	8.60	0	0.00	8.62	13	1,362	0.95%
2023/03/10	6	8.74	24	8.92	8.81	-18	1,370	-1.31%
2023/03/09	1	8.76	1	8.80	8.80	0	1,415	0.00%
2023/03/06	2	8.72	4	8.75	8.71	-2	1,383	-0.14%
2023/03/03	4	8.53	0	0.00	8.54	4	1,368	0.29%
2023/03/01	13	8.55	0	0.00	8.53	13	1,374	0.95%
2023/02/24	5	8.64	0	0.00	8.61	5	1,359	0.37%
2023/02/21	0	8.74	0	0.00	8.71	0	1,325	0.00%
2023/02/20	8	8.92	7.9	8.75	8.90	0.1	1,293	0.01%
2023/02/14	0	8.16	0	0.00	8.22	0	1,195	0.00%
2023/02/10	0	8.18	0	0.00	8.19	0	1,198	0.00%
2023/02/09	0	8.20	0	0.00	8.18	0	1,205	0.00%
2023/02/07	0	8.25	8	8.22	8.27	-8	1,195	-0.67%
2023/02/06	7	8.16	31	8.16	8.15	-24	1,190	-2.02%
2023/02/03	0	8.26	0	0.00	8.23	0	1,187	0.00%
2023/02/01	2	8.23	0	0.00	8.20	2	1,155	0.17%
2023/01/31	0	8.14	0	0.00	8.14	0	1,136	0.00%
2023/01/17	0	0.00	5	7.95	7.93	-5	1,067	-0.47%
2023/01/16	2	7.90	0	0.00	7.93	2	1,062	0.19%
2023/01/13	1	7.86	0	0.00	7.88	1	1,061	0.09%
2023/01/12	5	7.87	0	0.00	7.79	5	1,060	0.47%
2023/01/06	1	7.82	0	0.00	7.80	1	1,050	0.10%
2023/01/05	0	0.00	3	7.84	7.81	-3	1,066	-0.28%
2023/01/04	3	7.74	7	7.80	7.82	-4	1,058	-0.38%
2023/01/03	5	7.66	0	0.00	7.69	5	1,064	0.47%
2022/12/30	1	7.67	0	0.00	7.61	1	1,057	0.09%
2022/12/28	12	7.71	0	0.00	7.64	12	1,079	1.11%
2022/12/27	3	7.82	0	0.00	7.79	3	1,059	0.28%
2022/12/23	1	7.81	0	0.00	7.84	1	1,068	0.09%
2022/12/20	3	7.82	0	0.00	7.81	3	1,071	0.28%
2022/12/19	1	7.88	0	0.00	7.90	1	1,079	0.09%
2022/12/16	1	7.97	0	0.00	7.90	1	1,088	0.09%
2022/12/13	0	8.23	1	8.19	8.10	-1	1,066	-0.09%
2022/12/12	0	0.00	1	8.17	8.14	-1	1,085	-0.09%
2022/12/06	2	7.96	0	0.00	7.96	2	996	0.20%
2022/12/05	1	7.90	0	0.00	7.88	1	978	0.10%
2022/12/02	12	7.86	1	7.88	7.90	11	969	1.13%
2022/12/01	4	8.12	2	7.87	8.10	2	929	0.22%
2022/11/30	2	7.40	2	7.44	7.49	0	861	0.00%
2022/11/25	0	0.00	1	7.47	7.40	-1	888	-0.11%
2022/11/24	0	0.00	3	7.44	7.46	-3	890	-0.34%
2022/11/22	2	7.30	0	0.00	7.29	2	891	0.22%
2022/11/21	2	7.37	0	0.00	7.31	2	907	0.22%
2022/11/17	4.3	7.37	0	0.00	7.38	4.3	928	0.47%
2022/11/04	0	0.00	4	7.12	7.20	-4	1,248	-0.32%
2022/10/26	0	0.00	1	6.98	7.03	-1	1,288	-0.08%
2022/10/14	0	0.00	3	7.18	7.16	-3	1,288	-0.23%
2022/10/11	0	7.56	0	0.00	7.28	0	1,298	0.00%
2022/10/05	3	7.51	0	0.00	7.51	3	1,316	0.23%
2022/10/03	0	7.60	0	0.00	7.54	0	1,324	0.00%
2022/09/30	0	7.52	0	0.00	7.55	0	1,333	0.00%
2022/09/29	0	0.00	1	7.61	7.60	-1	1,344	-0.07%
2022/09/28	5	7.65	0	0.00	7.52	5	1,351	0.37%
2022/09/26	6	8.05	0	0.00	7.88	6	1,392	0.43%
2022/09/23	0	0.00	0.3	8.18	8.17	-0.3	1,401	-0.02%
2022/09/22	4	8.23	0	0.00	8.34	4	1,414	0.28%
2022/09/21	4	8.33	0	0.00	8.30	4	1,417	0.28%
2022/09/19	6	8.53	0	0.00	8.42	6	1,429	0.42%
2022/09/16	0	0.00	25	8.63	8.60	-25	1,406	-1.78%
2022/09/15	4	8.35	0	0.00	8.28	4	1,386	0.29%
2022/09/13	1	8.38	0	0.00	8.34	1	1,391	0.07%
2022/09/08	0	8.09	0	0.00	8.15	0	1,426	0.00%
2022/09/05	3	8.16	0	0.00	8.13	3	1,463	0.21%
2022/08/30	4	8.47	0	0.00	8.47	4	1,461	0.27%
2022/08/29	3	8.38	0	0.00	8.36	3	1,455	0.21%
2022/08/26	11	8.56	0	0.00	8.53	11	1,441	0.76%
2022/08/25	2	8.45	0	0.00	8.48	2	1,429	0.14%
2022/08/23	0	8.54	5	8.48	8.50	-5	1,412	-0.35%
2022/08/18	5	8.48	0	0.00	8.52	5	1,350	0.37%
2022/08/17	0	8.70	0	0.00	8.56	0	1,333	0.00%
2022/08/16	0	0.00	2	8.63	8.71	-2	1,258	-0.16%
2022/07/28	3	7.45	0	0.00	7.37	3	1,076	0.28%
2022/07/18	0	0.00	2	7.42	7.40	-2	1,145	-0.17%
2022/07/13	2	7.31	1	7.29	7.32	1	1,144	0.09%
2022/07/08	1	7.54	0	0.00	7.50	1	1,127	0.09%
2022/07/07	0	7.27	0	0.00	7.37	0	1,127	0.00%
2022/06/27	0	8.10	0	0.00	8.20	0	1,070	0.00%
2022/06/23	0	0.00	3.2	7.98	7.96	-3.2	1,081	-0.30%
2022/06/17	0	0.00	4	8.59	8.51	-4	1,063	-0.38%
2022/06/15	1	8.81	0.5	8.69	8.81	0.5	1,059	0.05%
2022/06/13	0	8.74	0	0.00	8.73	0	1,060	0.00%
2022/05/30	0	0.00	6	8.90	8.88	-6	1,233	-0.49%
2022/05/26	0	0.00	0.3	8.81	8.80	-0.3	1,258	-0.03%
2022/05/20	0	0.00	10.2	8.83	8.86	-10.2	1,400	-0.73%
2022/05/18	0	0.00	3	8.90	8.89	-3	1,428	-0.21%
2022/05/17	0	0.00	16	8.77	8.74	-16	1,446	-1.11%
2022/05/16	6	8.71	0	0.00	8.70	6	1,465	0.41%
2022/05/12	4	8.62	0	0.00	8.64	4	1,515	0.26%
2022/05/11	2	8.77	0	0.00	8.77	2	1,527	0.13%
2022/05/09	5	8.77	0	0.00	8.74	5	1,590	0.31%
2022/05/06	5	8.95	0	0.00	9.00	5	1,607	0.31%
2022/05/04	0	0.00	0	8.95	9.03	0	1,655	0.00%
2022/04/13	0	9.04	0	0.00	9.09	0	2,950	0.00%
2022/04/12	0	9.02	0	0.00	8.99	0	3,177	0.00%
2022/04/08	0	9.10	0	0.00	9.08	0	3,929	0.00%
2022/04/07	0	9.06	0	0.00	9.05	0	4,631	0.00%
2022/03/31	0	9.27	0	0.00	9.16	0	5,399	0.00%
2022/03/30	0	9.19	1	9.20	9.21	-1	5,485	-0.02%
2022/03/29	3	9.13	2	9.14	9.13	1	5,603	0.02%
2022/03/25	8	9.27	0	0.00	9.30	8	5,719	0.14%
2022/03/24	3	9.30	0	0.00	9.31	3	5,713	0.05%
2022/03/17	0	0.00	5	9.24	9.25	-5	5,971	-0.08%
2022/03/16	0	0.00	1	9.15	9.09	-1	6,202	-0.02%
2022/03/15	0	0.00	0.2	9.10	9.10	-0.2	6,443	0.00%
2022/03/14	2	9.15	0	0.00	9.24	2	6,453	0.03%
2022/03/10	0	9.29	16	9.32	9.30	-16	6,458	-0.25%
2022/03/08	1	9.05	0	0.00	9.01	1	6,471	0.02%
2022/03/07	9	9.19	0	0.00	9.17	9	6,471	0.14%
2022/03/04	8	9.45	0	0.00	9.44	8	6,609	0.12%
2022/03/03	0	0.00	18	9.62	9.59	-18	6,602	-0.27%
2022/03/02	9	9.43	10	9.45	9.47	-1	6,639	-0.02%
2022/03/01	0	9.49	0	0.00	9.57	0	6,652	0.00%
2022/02/25	0	0.00	0.4	9.45	9.43	-0.4	6,668	-0.01%
2022/02/24	0	9.42	0	0.00	9.43	0	6,670	0.00%
2022/02/23	1	9.50	0	0.00	9.51	1	6,642	0.02%
2022/02/22	1	9.48	0	0.00	9.50	1	6,642	0.02%
2022/02/21	0	9.60	0	0.00	9.65	0	6,611	0.00%
2022/02/18	9	9.62	2	9.60	9.63	7	6,622	0.11%
2022/02/17	1.5	9.67	1	9.62	9.69	0.5	6,620	0.01%
2022/02/15	1.3	9.65	0.5	9.71	9.55	0.7	6,641	0.01%
2022/02/14	5	9.77	0	0.00	9.63	5	6,638	0.08%
2022/02/11	0	0.00	10	9.88	9.85	-10	6,615	-0.15%
2022/02/10	0	0.00	1	9.88	9.85	-1	6,626	-0.02%
2022/02/07	2	9.65	0	0.00	9.71	2	6,710	0.03%
2022/01/25	1.5	9.48	0	0.00	9.45	1.5	6,687	0.02%
2022/01/24	0.2	9.75	0	0.00	9.78	0.2	6,613	0.00%
2022/01/21	0.2	9.97	0	0.00	9.90	0.2	6,555	0.00%
2022/01/20	0.2	10.35	5	10.30	10.20	-4.9	6,482	-0.07%
2022/01/19	10	10.20	0	0.00	10.05	10	6,359	0.16%
2022/01/18	5	9.98	0	0.00	9.80	5	6,266	0.08%
2022/01/17	0	9.87	0	0.00	10.05	0	6,218	0.00%
2022/01/14	4.2	9.76	0	0.00	9.80	4.2	6,190	0.07%
2022/01/13	0	0.00	3	10.00	10.00	-3	6,126	-0.05%
2022/01/12	0.1	10.10	1	10.25	10.10	-0.9	6,061	-0.01%
2022/01/11	0	0.00	0.6	10.30	10.10	-0.6	6,006	-0.01%
2022/01/10	0	0.00	2	10.55	10.60	-2	5,829	-0.03%
2022/01/07	0.1	10.55	10	10.84	10.60	-10	5,747	-0.17%
2022/01/06	10	11.10	2	11.10	11.00	8	5,605	0.14%
2022/01/05	3	11.25	24	11.28	11.25	-21	5,463	-0.38%
2022/01/04	11.6	11.76	42.1	11.86	11.65	-30.5	5,238	-0.58%
2022/01/03	17.6	11.34	44.1	11.04	11.40	-26.6	4,828	-0.55%
2021/12/30	78.5	11.80	23.5	11.58	11.75	55	4,470	1.23%
2021/12/29	26	11.16	8.1	11.25	11.25	17.9	3,769	0.47%
2021/12/28	0	0.00	5	10.18	10.25	-5	3,205	-0.16%
2021/12/27	0	0.00	4.1	10.07	10.25	-4.1	3,139	-0.13%
2021/12/24	10	10.08	33	10.05	9.97	-23	3,049	-0.75%
2021/12/22	31	9.99	0	0.00	9.90	31	2,868	1.08%
2021/12/21	3	9.44	0	0.00	9.50	3	2,749	0.11%
2021/12/20	0	9.50	14	9.46	9.49	-14	2,772	-0.50%
2021/12/17	0	9.47	1.6	9.48	9.50	-1.6	2,775	-0.06%
2021/12/16	3	9.61	0	0.00	9.47	3	2,760	0.11%
2021/12/15	0	9.40	4	9.50	9.45	-4	2,712	-0.15%
2021/12/14	1	9.45	0	0.00	9.42	1	2,690	0.04%
2021/12/13	0	0.00	2	9.82	9.82	-2	2,609	-0.08%
2021/12/10	19	10.13	19	9.96	9.93	0	2,513	0.00%
2021/12/09	11	9.53	6.3	10.15	10.15	4.7	2,274	0.21%
2021/12/06	6	9.11	0	0.00	9.11	6	2,009	0.30%
2021/12/03	6	9.23	0	0.00	9.18	6	2,007	0.30%
2021/12/02	0	0.00	10	9.15	9.15	-10	1,999	-0.50%
2021/12/01	10	9.28	0	0.00	9.24	10	1,987	0.50%
2021/11/29	0	0.00	2	9.03	9.11	-2	1,823	-0.11%
2021/11/24	0	0.00	1	9.55	9.51	-1	1,751	-0.06%
2021/11/23	1	9.72	0	0.00	9.59	1	1,737	0.06%
2021/11/22	0.1	9.58	1	9.58	9.66	-0.9	1,728	-0.05%
2021/11/18	4	9.61	0	0.00	9.58	4	1,736	0.23%
2021/11/15	1	9.65	1	9.54	9.54	0	1,798	0.00%
2021/11/12	0	0.00	20	9.67	9.56	-20	1,807	-1.11%
2021/11/11	0	0.00	1.4	9.77	9.76	-1.4	1,798	-0.08%
2021/11/10	20	9.90	0	0.00	9.88	20	1,843	1.09%
2021/11/09	0	9.95	0	0.00	9.82	0	1,908	0.00%
2021/11/04	1	10.10	1.1	10.05	10.10	-0.1	2,265	0.00%
2021/11/02	0	0.00	1	9.83	9.72	-1	2,918	-0.03%
2021/11/01	1	9.81	2	9.80	9.76	-1	3,043	-0.03%
2021/10/28	1	9.72	1.1	9.79	9.90	-0.1	3,040	0.00%
2021/10/27	0	0.00	1	9.68	9.70	-1	3,030	-0.03%
2021/10/21	0	0.00	10	9.45	9.54	-10	3,073	-0.33%
2021/10/20	0	0.00	2	9.53	9.50	-2	3,104	-0.06%
2021/10/15	2	9.27	0	9.24	9.31	2	3,183	0.06%
2021/10/14	0	9.24	0	0.00	9.25	0	3,209	0.00%
2021/10/13	0	9.23	0	0.00	9.25	0	3,257	0.00%
2021/10/12	0	9.26	0	0.00	9.35	0	3,286	0.00%
2021/10/07	1	9.22	0	0.00	9.29	1	3,327	0.03%
2021/10/06	0	9.09	0	0.00	9.08	0	3,358	0.00%
2021/10/05	0	9.15	0	0.00	9.28	0	3,379	0.00%
2021/10/04	3	9.33	0	0.00	9.15	3	3,397	0.09%
2021/09/30	0	0.00	5	9.55	9.64	-5	3,403	-0.15%
2021/09/27	0	9.60	0	0.00	9.71	0	3,672	0.00%
2021/09/22	0	0.00	1	9.57	9.53	-1	3,917	-0.03%
2021/09/14	2	9.57	0	0.00	9.60	2	3,944	0.05%
2021/09/13	0	0.00	1	9.60	9.60	-1	3,960	-0.03%
2021/09/08	0	0.00	3	9.54	9.47	-3	4,035	-0.07%
2021/08/25	2	9.60	0	0.00	9.67	2	4,136	0.05%
2021/08/20	6	9.42	1	9.51	9.43	5	4,200	0.12%
2021/08/18	2	9.72	0	0.00	9.82	2	4,214	0.05%
2021/08/17	2	9.65	1	9.63	9.82	1	4,233	0.02%
2021/08/16	1.1	9.57	18	9.66	9.53	-16.9	4,225	-0.40%
2021/08/13	0	0.00	11	9.93	9.91	-11	4,188	-0.26%
2021/08/12	8	10.17	30	10.60	10.15	-22	4,177	-0.53%
2021/08/11	53	10.80	2	10.80	10.65	51	4,159	1.23%
2021/08/10	3	10.67	63	10.90	10.40	-60	4,112	-1.46%
2021/08/09	67	12.05	16	11.70	11.50	51	4,094	1.25%
2021/08/06	0	0.00	2.8	11.40	11.40	-2.8	3,679	-0.08%
2021/08/05	0	0.00	112.3	10.40	10.40	-112.3	3,635	-3.09%	大賣/鉅額交易
2021/08/03	5	9.43	0	0.00	9.42	5	3,794	0.13%
2021/08/02	0	0.00	0.4	9.46	9.46	-0.4	3,851	-0.01%
2021/07/30	0	0.00	7	9.55	9.54	-7	3,889	-0.18%
2021/07/28	0	0.00	20	9.59	9.56	-20	4,050	-0.49%
2021/07/27	27	9.99	0	0.00	9.78	27	4,183	0.65%
2021/07/21	3	9.72	40	9.74	9.58	-37	4,589	-0.81%
2021/07/20	7	9.91	3	10.00	9.89	4	4,712	0.08%
2021/07/19	10	10.10	10	10.05	10.10	0	4,873	0.00%
2021/07/16	30	9.99	12	10.00	9.95	18	5,379	0.33%
2021/07/15	3	10.00	1	10.10	9.94	2	6,101	0.03%
2021/07/14	0	0.00	40	9.70	9.72	-40	6,521	-0.61%
2021/07/13	42	9.94	23	9.91	9.86	19	6,684	0.28%
2021/07/12	3	9.89	0	0.00	9.90	3	6,768	0.04%
2021/07/09	11	9.99	1	9.90	9.90	10	6,811	0.15%
2021/07/08	31	9.93	0	0.00	9.88	31	6,906	0.45%
2021/07/07	23	9.95	0	0.00	9.86	23	7,050	0.33%
2021/07/06	2	9.99	10	9.97	9.96	-8	7,140	-0.11%
2021/07/05	22.5	10.25	16	10.11	10.20	6.5	7,236	0.09%
2021/07/02	9.1	10.15	52	10.41	9.90	-42.9	7,364	-0.58%
2021/07/01	25	9.91	1	9.70	10.15	24	7,257	0.33%
2021/06/30	2	9.23	0	0.00	9.24	2	7,216	0.03%
2021/06/29	0	0.00	2	9.22	9.16	-2	7,237	-0.03%
2021/06/28	0	0.00	5	9.30	9.32	-5	7,271	-0.07%
2021/06/25	0	0.00	1	9.53	9.42	-1	7,458	-0.01%
2021/06/23	1	9.47	2	9.50	9.43	-1	7,676	-0.01%
2021/06/22	0	0.00	2	9.33	9.32	-2	7,680	-0.03%
2021/06/18	10	9.66	1	9.78	9.64	9	7,719	0.12%
2021/06/17	2	9.69	2	9.71	9.77	0	7,809	0.00%
2021/06/16	8	9.78	0	0.00	9.68	8	7,836	0.10%
2021/06/09	6	9.89	4	9.99	9.78	2	7,892	0.03%
2021/06/08	3	9.95	0	0.00	10.00	3	7,900	0.04%
2021/06/07	1	10.10	2	9.94	9.91	-1	7,915	-0.01%
2021/06/04	0	0.00	5	10.14	10.10	-5	7,895	-0.06%
2021/06/03	7	10.27	33	10.31	10.15	-26	7,899	-0.33%
2021/06/02	1	10.05	2.2	10.15	10.10	-1.2	7,873	-0.02%
2021/06/01	0	0.00	3.2	10.12	10.15	-3.2	7,850	-0.04%
2021/05/31	4.4	9.94	0	0.00	10.00	4.4	7,835	0.06%
2021/05/28	6	9.70	5	9.52	9.75	1	7,797	0.01%
2021/05/27	6	9.51	0	0.00	9.45	6	7,779	0.08%
2021/05/26	0	0.00	2	9.50	9.63	-2	7,747	-0.03%
2021/05/25	3	9.46	0	0.00	9.56	3	7,756	0.04%
2021/05/20	0	0.00	11	9.28	9.20	-11	7,829	-0.14%
2021/05/19	12	8.96	13	9.03	9.08	-1	7,813	-0.01%
2021/05/18	4	9.01	1	8.79	9.04	3	7,769	0.04%
2021/05/17	6	8.56	26	8.40	8.37	-20	7,684	-0.26%
2021/05/14	16	9.43	29	9.54	9.30	-13	7,592	-0.17%
2021/05/13	10	9.71	14	9.55	9.61	-4	7,488	-0.05%
2021/05/12	38	10.51	11.2	10.26	9.95	26.8	7,372	0.36%
2021/05/11	4.4	10.93	4	10.89	10.40	0.4	7,214	0.01%
2021/05/10	81	11.07	63	11.42	11.20	18	7,096	0.25%
2021/05/07	48	10.97	1	11.15	11.25	47	7,074	0.66%
2021/05/06	42	11.05	1	10.90	10.85	41	7,054	0.58%
2021/05/05	6	11.26	0	0.00	10.95	6	6,988	0.09%
2021/05/04	2	11.20	14	11.26	11.15	-12	6,914	-0.17%
2021/05/03	5	11.96	10.8	12.11	11.95	-5.8	6,757	-0.09%
2021/04/29	2	12.68	96	12.98	12.45	-94	6,688	-1.41%
2021/04/28	75	12.50	29.5	12.73	12.80	45.5	6,581	0.69%
2021/04/27	38	12.52	11	12.55	12.60	27	6,603	0.41%
2021/04/26	3	12.33	2	12.80	12.80	1	6,606	0.02%
2021/04/23	10	12.16	36	12.11	12.20	-26	6,475	-0.40%
2021/04/22	102	12.76	125	12.68	12.10	-23	6,339	-0.36%	大買/大賣/
2021/04/21	132	13.49	76.2	13.43	13.35	55.8	5,837	0.96%	大買/
2021/04/20	50	12.27	32	12.43	12.90	18.1	5,116	0.35%
2021/04/19	32.5	11.74	10.4	11.73	11.75	22.1	4,727	0.47%
2021/04/16	0	0.00	6	11.32	11.35	-6	4,570	-0.13%
2021/04/15	0	11.08	5	11.13	11.15	-5	4,514	-0.11%
2021/04/14	1	11.00	0	0.00	11.10	1	4,503	0.02%
2021/04/13	3	11.38	10	11.35	11.00	-7	4,482	-0.16%
2021/04/12	5	11.20	1	11.15	11.20	4	4,375	0.09%
2021/04/09	2.3	11.15	20	11.10	11.00	-17.7	4,303	-0.41%
2021/04/08	34.7	11.09	0	0.00	11.20	34.7	4,228	0.82%
2021/04/07	0	0.00	0.4	10.80	10.90	-0.4	4,120	-0.01%
2021/04/06	3	10.90	12	10.92	10.80	-9	4,131	-0.22%
2021/04/01	0	10.40	0	0.00	10.50	0	4,043	0.00%
2021/03/31	0	10.59	6	10.50	10.50	-6	4,142	-0.14%
2021/03/30	0	0.00	1	10.70	10.75	-1	4,362	-0.02%
2021/03/29	0	10.35	0	0.00	10.40	0	4,267	0.00%
2021/03/26	0	10.55	2.4	10.58	10.50	-2.4	4,228	-0.06%
2021/03/25	0	0.00	25	10.25	10.20	-25	4,168	-0.60%
2021/03/24	0	0.00	5	10.32	10.40	-5	4,211	-0.12%
2021/03/23	3	10.35	0	0.00	10.30	3	4,220	0.07%
2021/03/22	2	10.70	91.5	10.47	10.70	-89.5	4,224	-2.12%
2021/03/19	1	10.30	2	10.40	10.25	-1	4,164	-0.02%
2021/03/18	0	0.00	5.3	10.25	10.40	-5.3	4,191	-0.13%
2021/03/15	2	10.20	0.2	10.10	10.20	1.8	4,705	0.04%
2021/03/12	1	10.15	0	0.00	10.20	1	5,115	0.02%
2021/03/10	0	0.00	4	10.18	10.15	-4	5,905	-0.07%
2021/03/08	10	10.05	0	0.00	10.10	10	6,247	0.16%
2021/03/05	72	10.10	1	10.10	10.10	71	6,490	1.09%
2021/03/03	1	10.10	0	0.00	10.15	1	6,827	0.01%
2021/03/02	0	0.00	3	10.22	10.20	-3	7,054	-0.04%
2021/02/22	3	10.45	0	0.00	10.45	3	7,350	0.04%
2021/02/19	0	10.27	0	0.00	10.40	0	7,398	0.00%
2021/02/18	0	0.00	14	10.17	10.10	-14	7,385	-0.19%
2021/02/17	3	10.05	0	0.00	10.10	3	7,394	0.04%
2021/02/05	5	10.00	0	0.00	9.91	5	7,387	0.07%
2021/02/03	4	10.15	0	0.00	10.15	4	7,320	0.05%
2021/02/02	0	0.00	0.1	10.15	10.20	-0.1	7,341	0.00%
2021/01/29	0.8	10.20	0	0.00	10.15	0.8	7,378	0.01%
2021/01/28	0	10.30	4	10.25	10.20	-4	7,437	-0.05%
2021/01/27	0	10.30	0	0.00	10.35	0	7,434	0.00%
2021/01/26	0	0.00	8	10.39	10.30	-8	7,448	-0.11%
2021/01/22	2	10.30	0	0.00	10.60	2	7,455	0.03%
2021/01/20	6	10.92	2	10.68	10.55	4	7,483	0.05%
2021/01/19	3	11.20	17	11.20	11.20	-14	7,358	-0.19%
2021/01/14	2	10.50	0	0.00	10.50	2	7,375	0.03%
2021/01/13	5	10.60	0	0.00	10.55	5	7,438	0.07%
2021/01/11	13	10.63	0	0.00	10.60	13	7,617	0.17%
2021/01/08	5	10.60	1	10.60	10.65	4	7,992	0.05%
2021/01/07	0	0.00	20	10.74	10.65	-20	8,153	-0.25%
2021/01/06	6	10.69	0	0.00	10.60	6	8,144	0.07%
2021/01/05	0	0.00	3	10.95	10.85	-3	8,141	-0.04%
2021/01/04	9	10.92	10	10.90	10.90	-1	8,296	-0.01%
2020/12/31	1	10.95	10	10.95	10.90	-9	8,498	-0.11%
2020/12/30	13	11.25	9	11.25	11.00	4	8,655	0.05%
2020/12/29	2.3	11.07	7	11.21	11.05	-4.7	8,752	-0.05%
2020/12/28	1	11.20	15	11.20	11.20	-14	8,855	-0.16%
2020/12/25	8	11.44	0.1	11.30	11.35	7.9	8,937	0.09%
2020/12/24	10	11.35	5	11.55	11.55	5	8,998	0.06%
2020/12/23	1	11.00	1	11.00	11.05	0	8,876	0.00%
2020/12/22	6	10.60	0	0.00	10.65	6	8,902	0.07%
2020/12/21	6	11.04	42	11.05	10.95	-36	9,078	-0.40%
2020/12/16	42	10.75	3.8	10.74	10.80	38.2	9,538	0.40%
2020/12/15	1	10.70	0	0.00	10.65	1	9,633	0.01%
2020/12/14	0	0.00	1	10.85	10.95	-1	9,739	-0.01%
2020/12/11	2	10.88	0	0.00	10.90	2	9,948	0.02%
2020/12/09	1.7	11.65	10	11.90	11.75	-8.3	10,542	-0.08%
2020/12/08	2	11.85	7.5	11.94	11.95	-5.5	11,314	-0.05%
2020/12/07	15	12.28	65.9	11.95	12.30	-50.9	11,057	-0.46%
2020/12/04	3	11.15	12	11.20	11.20	-9	10,467	-0.09%
2020/12/03	25	11.21	57	11.30	11.25	-32	10,447	-0.31%
2020/12/02	41.4	11.08	17.1	11.27	11.10	24.3	10,410	0.23%
2020/12/01	63	10.89	31.4	11.28	11.40	31.6	10,667	0.30%
2020/11/30	5	11.36	1	11.40	11.00	4	10,487	0.04%
2020/11/27	0	0.00	41	11.22	11.20	-41	10,355	-0.40%
2020/11/26	5	11.15	1	11.10	11.20	4	10,322	0.04%
2020/11/25	0	0.00	6.6	10.74	11.15	-6.6	10,155	-0.07%
2020/11/23	3	10.50	2	10.45	10.50	1	10,210	0.01%
2020/11/20	10	10.70	6	10.80	10.70	4	10,250	0.04%
2020/11/19	29	10.88	40	10.91	10.80	-11	10,348	-0.11%
2020/11/18	0	0.00	1	10.35	10.60	-1	10,504	-0.01%
2020/11/17	0	0.00	16	10.40	10.30	-16	10,527	-0.15%
2020/11/12	0	10.35	0	0.00	10.40	0	11,765	0.00%
2020/11/11	0.2	10.35	74	10.40	10.35	-73.8	11,900	-0.62%
2020/11/10	8.6	10.54	0	0.00	10.40	8.6	11,905	0.07%
2020/11/09	0	0.00	31	10.60	10.60	-31	11,936	-0.26%
2020/11/06	0	0.00	1	10.75	10.70	-1	12,028	-0.01%
2020/11/05	2.9	10.50	12	10.90	10.85	-9.1	12,035	-0.08%
2020/11/04	6	10.50	85.1	10.47	10.40	-79.1	11,987	-0.66%
2020/11/03	0	0.00	11	10.58	10.45	-11	12,058	-0.09%
2020/10/30	2	10.60	100	10.54	10.40	-98	12,130	-0.81%
2020/10/29	0	0.00	2	10.50	10.50	-2	12,205	-0.02%
2020/10/28	0	0.00	4.1	10.80	10.70	-4.1	12,258	-0.03%
2020/10/27	1	10.70	6	10.65	10.55	-5	12,277	-0.04%
2020/10/26	85.6	10.63	31.7	10.51	10.50	53.9	12,347	0.44%
2020/10/23	78.5	10.80	0	0.00	10.80	78.5	12,336	0.64%
2020/10/22	0.3	10.75	2	10.95	10.75	-1.7	12,372	-0.01%
2020/10/21	33	11.31	8	11.28	11.10	25	12,432	0.20%
2020/10/20	58.4	11.76	4	11.55	11.55	54.4	12,409	0.44%
2020/10/19	76.3	11.85	9	11.88	11.75	67.3	12,444	0.54%
2020/10/16	18.8	11.85	8	11.83	11.70	10.8	12,426	0.09%
2020/10/15	22	10.35	14.5	10.79	11.35	7.5	12,199	0.06%
2020/10/14	36	10.44	2.8	10.30	10.35	33.2	12,315	0.27%
2020/10/13	7.8	10.34	3	10.30	10.35	4.8	12,609	0.04%
2020/10/12	24.1	11.16	0	0.00	10.80	24.1	13,172	0.18%
2020/09/28	31	5.58	5	5.58	5.53	26	13,380	0.19%
2020/09/25	12	5.63	12	5.62	5.64	0	13,275	0.00%
2020/09/24	17	5.90	32	5.85	5.81	-15	13,135	-0.11%
2020/09/23	19	6.01	27	6.06	6.00	-8	13,040	-0.06%
2020/09/22	1	6.02	7	6.01	6.00	-6	13,076	-0.05%
2020/09/21	5	6.01	2	6.01	6.01	3	13,134	0.02%
2020/09/18	127	6.14	2	6.14	6.11	125	13,122	0.95%	大買/鉅額交易
2020/09/17	24	6.22	2	6.27	6.18	22	13,170	0.17%
2020/09/16	32	6.30	131	6.30	6.29	-99	13,261	-0.75%	大賣/
2020/09/15	130	6.19	5	6.26	6.36	125	13,174	0.95%	大買/鉅額交易
2020/09/14	13	6.44	59	6.49	6.35	-46	12,959	-0.35%
2020/09/11	14	6.44	113	6.45	6.43	-99	12,898	-0.77%	大賣/
2020/09/10	82	6.47	17	6.47	6.42	65	12,756	0.51%
2020/09/09	106	6.38	17.5	6.30	6.40	88.5	12,649	0.70%	大買/
2020/09/08	126	6.44	43	6.42	6.25	83	12,571	0.66%	大買/
2020/09/07	166	6.57	170	6.63	6.54	-4	12,413	-0.03%	大買/大賣/
2020/09/04	191	6.55	18	6.67	6.51	173	12,147	1.42%	大買/鉅額交易
2020/09/03	119	6.53	66	6.28	6.69	53	11,812	0.45%	大買/
2020/09/02	50	5.98	72	6.02	6.18	-22	10,890	-0.20%
2020/09/01	10	5.93	0	0.00	6.01	10	10,833	0.09%
2020/08/31	40	5.87	1	5.87	5.87	39	10,824	0.36%
2020/08/28	20	5.90	10	6.02	5.92	10	10,883	0.09%
2020/08/27	36	6.13	76	6.01	6.12	-40	10,860	-0.37%
2020/08/26	3	5.88	49	5.87	5.89	-46	10,522	-0.44%
2020/08/25	2	5.87	25	5.79	5.85	-23	10,518	-0.22%
2020/08/24	10	5.70	12	5.68	5.69	-2	10,517	-0.02%
2020/08/21	1	5.57	51.5	5.69	5.70	-50.5	10,590	-0.48%
2020/08/20	64	5.64	92	5.65	5.55	-28	10,736	-0.26%
2020/08/19	30	5.93	72	5.90	5.89	-42	10,655	-0.39%
2020/08/18	95	6.04	6	6.05	6.02	89	10,641	0.84%
2020/08/17	41	6.01	40	6.01	6.07	1	10,739	0.01%
2020/08/14	76	5.98	31	6.03	6.04	45	10,833	0.42%
2020/08/13	109	5.78	40	5.78	5.77	69	11,006	0.63%	大買/
2020/08/12	79	5.84	18	5.74	5.88	61	11,446	0.53%
2020/08/11	160	6.17	198	6.08	5.94	-38	12,223	-0.31%	大買/大賣/
2020/08/10	88	5.79	33	5.98	6.13	55	11,838	0.46%
2020/08/07	14	5.67	68	5.65	5.58	-54	11,704	-0.46%
2020/08/06	18	5.52	6	5.57	5.51	12	11,958	0.10%
2020/08/05	14	5.54	81	5.54	5.52	-67	12,396	-0.54%
2020/08/04	16	5.50	3	5.51	5.54	13	12,581	0.10%
2020/08/03	35	5.42	0	0.00	5.37	35	12,865	0.27%
2020/07/31	0	0.00	3	5.37	5.36	-3	12,874	-0.02%
2020/07/30	10	5.47	2	5.25	5.45	8	12,845	0.06%
2020/07/29	2	5.23	0	0.00	5.20	2	12,752	0.02%
2020/07/28	8	5.20	13	5.19	5.16	-5	12,758	-0.04%
2020/07/27	5	5.22	0	0.00	5.20	5	12,756	0.04%
2020/07/24	83	5.41	12	5.43	5.39	71	12,716	0.56%
2020/07/23	77	5.55	67	5.59	5.60	10	12,657	0.08%
2020/07/22	76	5.57	44.2	5.64	5.65	31.8	12,643	0.25%
2020/07/21	12	5.52	1	5.51	5.48	11	12,557	0.09%
2020/07/20	3	5.57	0	0.00	5.45	3	12,522	0.02%
2020/07/17	0	5.37	11	5.54	5.41	-11	12,490	-0.09%
2020/07/16	2	5.59	25	5.65	5.61	-23	12,411	-0.19%
2020/07/15	6	5.69	2	5.72	5.63	4	12,360	0.03%
2020/07/14	87	5.79	120	5.70	5.77	-33	12,309	-0.27%	大賣/
2020/07/13	151	5.98	2	6.00	5.92	149	12,195	1.22%	大買/鉅額交易
2020/07/10	137	5.96	105	6.00	5.90	32	12,102	0.26%	大買/大賣/
2020/07/09	60	5.84	10	5.86	5.77	50	11,802	0.42%
2020/07/08	114	6.13	67	6.17	6.12	47	11,498	0.41%	大買/
2020/07/07	113	5.50	170.5	5.82	5.84	-57.5	10,895	-0.53%	大買/大賣/
2020/07/06	42	5.35	0	0.00	5.31	42	10,586	0.40%
2020/07/03	9	5.29	0	0.00	5.23	9	10,535	0.09%
2020/07/01	23	5.37	20	5.34	5.30	3	10,472	0.03%
2020/06/30	24	5.17	72	5.10	5.24	-48	10,311	-0.47%
2020/06/29	56	4.98	0	0.00	5.01	56	10,136	0.55%
2020/06/24	16	5.02	0.3	5.01	5.04	15.7	10,025	0.16%
2020/06/23	6	5.13	10	5.20	5.14	-4	9,827	-0.04%
2020/06/22	41	5.39	3	5.41	5.31	38	9,634	0.39%
2020/06/18	0	0.00	11	5.45	5.50	-11	9,572	-0.11%
2020/06/17	169	5.57	23	5.54	5.54	146	9,597	1.52%	大買/鉅額交易
2020/06/16	4	5.54	6	5.54	5.54	-2	9,633	-0.02%
2020/06/15	24	5.41	5	5.38	5.36	19	9,710	0.20%
2020/06/12	32	5.45	18	5.38	5.47	14	9,683	0.14%
2020/06/11	50	5.71	21	5.76	5.66	29	9,694	0.30%
2020/06/10	12	5.90	173	5.91	5.84	-161	9,621	-1.67%	大賣/鉅額交易
2020/06/09	175	5.69	68	5.73	5.70	107	9,608	1.11%	大買/鉅額交易
2020/06/08	20	5.78	22	5.79	5.74	-2	9,640	-0.02%
2020/06/05	23	5.79	1	5.81	5.81	22	9,576	0.23%
2020/06/04	13	5.96	31	5.89	5.84	-18	9,557	-0.19%
2020/06/03	6	5.82	0	0.00	5.87	6	9,500	0.06%
2020/06/02	4	5.69	54	5.73	5.66	-50	9,359	-0.53%
2020/06/01	62	5.67	6	5.67	5.66	56	9,332	0.60%
2020/05/29	2	5.65	0	0.00	5.69	2	9,279	0.02%
2020/05/28	24	5.65	29	5.63	5.61	-5	9,182	-0.05%
2020/05/27	22	5.82	22	5.80	5.80	0	9,089	0.00%
2020/05/26	2	5.59	84	5.62	5.59	-82	8,919	-0.92%
2020/05/25	67	5.59	22	5.54	5.57	45	8,848	0.51%
2020/05/22	26	5.78	4	5.69	5.70	22	8,761	0.25%
2020/05/21	1	5.70	8	5.76	5.62	-7	8,606	-0.08%
2020/05/20	8	6.01	10	5.76	5.95	-2	8,366	-0.02%
2020/05/19	17	5.88	17	5.86	5.79	0	7,940	0.00%
2020/05/18	103	7.28	45	6.56	6.40	58	7,425	0.78%	大買/
2020/05/15	26	7.10	5	7.10	7.10	21	6,484	0.32%
2020/05/14	23	6.46	13	6.46	6.46	10	6,211	0.16%
2020/05/13	28	5.87	15	5.80	5.88	13	5,918	0.22%
2020/05/12	35	5.16	48.9	5.32	5.35	-13.9	5,527	-0.25%
2020/05/11	13	4.77	0	0.00	4.87	13	5,085	0.26%
2020/05/08	25	4.44	5	4.47	4.43	20	4,875	0.41%
2020/05/06	0	0.00	3	4.88	4.84	-3	4,462	-0.07%
2020/05/04	3	4.90	17	4.94	4.90	-14	4,537	-0.31%
2020/04/30	0	0.00	18	5.05	5.04	-18	4,592	-0.39%
2020/04/29	0	0.00	6	5.05	4.99	-6	4,634	-0.13%
2020/04/27	3	5.01	45	5.01	5.00	-42	4,717	-0.89%
2020/04/24	0	0.00	20	4.80	4.79	-20	4,701	-0.43%
2020/04/22	2	4.52	0	0.00	4.70	2	4,704	0.04%
2020/04/21	20	4.75	20	4.67	4.63	0	4,683	0.00%
2020/04/17	4	5.12	1	5.08	4.99	3	4,617	0.06%
2020/04/16	0	0.00	1	5.06	5.05	-1	4,550	-0.02%
2020/04/15	1	4.94	7.4	5.03	5.09	-6.4	4,527	-0.14%
2020/04/14	0	0.00	2	4.93	4.94	-2	4,493	-0.04%
2020/04/10	6.5	4.83	6	4.97	4.84	0.5	4,574	0.01%
2020/04/09	8	4.88	1	4.99	4.86	7	4,603	0.15%
2020/04/08	4	4.67	7.5	4.53	4.82	-3.5	4,523	-0.08%
2020/04/07	20	4.50	18	4.54	4.52	2	4,451	0.04%
2020/04/01	5	4.27	0	0.00	4.39	5	4,439	0.11%
2020/03/25	0	0.00	2	4.23	4.20	-2	4,378	-0.05%
2020/03/24	0.5	4.05	3.5	4.08	4.08	-3	4,348	-0.07%
2020/03/23	0	0.00	25	4.11	3.98	-25	4,365	-0.57%
2020/03/20	0	0.00	4	3.77	3.78	-4	4,419	-0.09%
2020/03/19	0	0.00	2	3.49	3.44	-2	4,637	-0.04%
2020/03/18	10	3.90	1	3.96	3.82	9	4,616	0.19%
2020/03/17	0	0.00	19	3.62	3.87	-19	4,644	-0.41%
2020/03/16	12	4.01	0	0.00	3.97	12	4,658	0.26%
2020/03/13	2	4.07	16.1	4.08	4.15	-14.1	4,670	-0.30%
2020/03/12	0	0.00	460	4.56	4.50	-460	4,522	-10.17%	大賣/鉅額交易
2020/03/11	5	5.03	1	5.07	4.90	4	4,477	0.09%
2020/03/10	0	0.00	7	4.78	4.95	-7	4,460	-0.16%
2020/03/09	10	5.00	1	4.99	4.95	9	4,407	0.20%
2020/03/02	1	5.27	0	0.00	5.23	1	4,522	0.02%
2020/02/27	10	5.50	2	5.33	5.34	8	4,556	0.18%
2020/02/26	1	5.56	17	5.56	5.56	-16	4,659	-0.34%
2020/02/25	20	5.61	0	0.00	5.63	20	4,651	0.43%
2020/02/21	3	5.89	0	0.00	5.95	3	4,660	0.06%
2020/02/19	13	5.90	2	5.93	5.90	11	4,714	0.23%
2020/02/17	0	0.00	9	5.92	5.88	-9	4,803	-0.19%
2020/02/07	3	5.99	0	0.00	5.96	3	4,912	0.06%
2020/02/06	10	6.11	11	6.12	6.12	-1	4,918	-0.02%
2020/02/05	30	5.89	0	0.00	5.87	30	4,979	0.60%
2020/02/04	1	5.81	0	0.00	5.90	1	5,053	0.02%
2020/01/31	1	5.88	83	5.86	5.86	-82	4,906	-1.67%
2020/01/30	5	5.99	26	6.02	5.99	-21	4,890	-0.43%
2020/01/20	2	6.63	0	0.00	6.65	2	4,809	0.04%
2020/01/17	10	6.71	0	0.00	6.71	10	4,781	0.21%
2020/01/16	10	6.76	0	0.00	6.73	10	4,788	0.21%
2020/01/14	2	6.79	0	0.00	6.74	2	4,824	0.04%
2020/01/10	0	0.00	10	6.78	6.73	-10	4,902	-0.20%
2020/01/09	10	6.80	0	0.00	6.78	10	4,910	0.20%
2020/01/08	49	6.72	20	6.72	6.71	29	4,936	0.59%
2020/01/07	3	6.82	6	6.80	6.81	-3	4,923	-0.06%
2020/01/06	9	6.79	0	0.00	6.80	9	4,938	0.18%
2020/01/03	33	7.07	10	7.02	7.02	23	4,869	0.47%
2020/01/02	1	7.13	0	0.00	7.14	1	4,808	0.02%
2019/12/31	0	7.09	0	0.00	7.12	0	4,895	0.00%
2019/12/30	15	7.19	0	0.00	7.15	15	4,968	0.30%
2019/12/27	0	0.00	70	7.24	7.18	-70	5,039	-1.39%
2019/12/26	40	7.19	0	0.00	7.16	40	5,135	0.78%
2019/12/23	23	7.07	0	0.00	7.08	23	5,252	0.44%
2019/12/20	30	7.09	0	0.00	7.07	30	5,265	0.57%
2019/12/19	0	0.00	1	7.20	7.16	-1	5,208	-0.02%
2019/12/18	45	7.17	0.7	7.13	7.18	44.3	5,243	0.84%
2019/12/17	2	7.35	13	7.32	7.25	-11	5,187	-0.21%
2019/12/16	62	7.38	1	7.48	7.49	61	5,088	1.20%
2019/12/13	1	7.19	0	0.00	7.19	1	4,858	0.02%
2019/12/11	8	7.32	5	7.29	7.23	3	4,752	0.06%
2019/12/10	0	0.00	1	7.13	7.10	-1	4,633	-0.02%
2019/12/04	0	0.00	7	6.95	6.92	-7	4,654	-0.15%
2019/12/02	5	7.19	0	0.00	7.08	5	5,470	0.09%
2019/11/28	0	0.00	6	7.04	7.04	-6	5,477	-0.11%
2019/11/27	0	0.00	2	6.95	6.92	-2	5,468	-0.04%
2019/11/26	108	6.96	0	0.00	6.92	108	5,457	1.98%	大買/鉅額交易
2019/11/25	0	0.00	5	7.01	7.06	-5	5,383	-0.09%
2019/11/22	0	0.00	1	6.94	6.90	-1	5,226	-0.02%
2019/11/21	5	6.89	2	6.92	6.88	3	5,237	0.06%
2019/11/20	1	7.05	0	0.00	7.05	1	5,203	0.02%
2019/11/19	300	7.04	21	7.01	7.01	279	5,245	5.32%	大買/鉅額交易
2019/11/18	50	7.05	0	0.00	7.09	50	5,228	0.96%
2019/11/15	4	7.02	7	7.09	7.00	-3	5,286	-0.06%
2019/11/14	1	7.16	0	0.00	7.05	1	5,320	0.02%
2019/11/13	1	7.33	0	0.00	7.32	1	5,256	0.02%
2019/11/11	0	0.00	2	7.57	7.44	-2	5,234	-0.04%
2019/11/06	3	7.96	0	0.00	7.90	3	5,130	0.06%
2019/11/05	0	0.00	5	8.10	8.03	-5	5,142	-0.10%
2019/11/04	2	7.80	22	7.82	8.02	-20	5,174	-0.39%
2019/11/01	1	8.00	8	7.99	7.99	-7	5,071	-0.14%
2019/10/29	3	8.27	11	8.35	8.22	-8	4,954	-0.16%
2019/10/28	1	8.36	0	0.00	8.31	1	4,965	0.02%
2019/10/25	1	8.37	0	0.00	8.35	1	4,993	0.02%
2019/10/24	8	8.41	0	0.00	8.37	8	4,991	0.16%
2019/10/21	0	0.00	2	8.65	8.65	-2	5,288	-0.04%
2019/10/18	1	8.48	0	0.00	8.45	1	5,495	0.02%
2019/10/17	3	8.39	0	0.00	8.41	3	5,462	0.05%
2019/10/16	4	8.40	0	0.00	8.37	4	5,477	0.07%
2019/10/15	2	8.40	0	0.00	8.37	2	5,473	0.04%
2019/10/14	2	8.45	0	0.00	8.43	2	5,459	0.04%
2019/10/09	0	0.00	5	8.48	8.45	-5	5,445	-0.09%
2019/10/07	2	8.65	0	0.00	8.60	2	5,401	0.04%
2019/10/04	7	8.80	5	8.79	8.77	2	5,300	0.04%
2019/10/03	7	9.01	0	0.00	8.95	7	5,249	0.13%
2019/10/01	0	0.00	2	9.01	8.79	-2	5,056	-0.04%
2019/09/27	2	8.80	30	8.89	8.76	-28	4,953	-0.57%
2019/09/23	10	9.32	0	0.00	9.12	10	4,952	0.20%
2019/09/19	0	0.00	1	9.16	9.05	-1	4,885	-0.02%
2019/09/18	0	0.00	2	9.03	9.04	-2	4,849	-0.04%
2019/09/17	12	8.78	10	8.78	8.90	2	4,809	0.04%
2019/09/16	0	0.00	5	8.68	8.65	-5	4,790	-0.10%
2019/09/06	1	9.07	20	9.03	9.06	-19	4,769	-0.40%
2019/09/05	29	9.53	92	9.29	9.13	-63	4,741	-1.33%
2019/09/04	111	9.46	12	9.57	9.75	99	4,545	2.18%	大買/
2019/09/02	2	8.69	0.7	8.63	8.68	1.3	4,063	0.03%
2019/08/28	1	8.55	0	0.00	8.53	1	4,030	0.02%
2019/08/27	0	0.00	10	8.53	8.53	-10	4,045	-0.25%
2019/08/26	1	8.55	0	0.00	8.54	1	4,071	0.02%
2019/08/23	1	8.82	0	0.00	8.72	1	4,124	0.02%
2019/08/21	0	0.00	20	8.91	8.77	-20	4,214	-0.47%
2019/08/20	21	8.92	2	9.00	8.87	19	4,209	0.45%
2019/08/19	20	8.89	0.5	8.75	8.79	19.5	4,153	0.47%
2019/08/15	1	8.50	0	0.00	8.49	1	4,160	0.02%
2019/08/13	0	0.00	2	8.67	8.65	-2	4,231	-0.05%
2019/08/12	1	8.71	0	0.00	8.70	1	4,330	0.02%
2019/07/31	0	0.00	0.5	8.74	8.74	-0.5	4,771	-0.01%
2019/07/30	0	0.00	10	8.80	8.81	-10	4,797	-0.21%
2019/07/23	8	9.29	0	0.00	9.15	8	4,775	0.17%
2019/07/22	3	8.82	0	0.00	9.48	3	4,604	0.07%
2019/07/18	4	8.64	0	0.00	8.67	4	4,367	0.09%
2019/07/17	2	8.58	0	0.00	8.66	2	4,380	0.05%
2019/07/16	0	0.00	8	8.59	8.58	-8	4,389	-0.18%
2019/07/12	0	0.00	1.5	8.74	8.66	-1.5	4,650	-0.03%
2019/07/02	2	9.13	0	0.00	9.12	2	5,363	0.04%
2019/06/27	4	9.20	0	0.00	9.12	4	5,574	0.07%
2019/06/24	0	0.00	5	9.21	9.32	-5	5,948	-0.08%
2019/06/18	5	9.54	1	9.43	9.42	4	6,340	0.06%
2019/06/12	0	0.00	5	9.60	9.42	-5	7,553	-0.07%
2019/06/11	0	0.00	12	8.81	9.11	-12	7,877	-0.15%
2019/06/10	12	8.73	2	8.52	8.87	10	7,951	0.13%
2019/05/31	0	0.00	1	8.57	8.57	-1	8,030	-0.01%
2019/05/29	6	8.79	1	8.79	8.78	5	8,003	0.06%
2019/05/28	0	0.00	2	8.30	8.25	-2	7,929	-0.03%
2019/05/27	2	8.21	0	0.00	8.20	2	8,100	0.02%
2019/05/21	0	0.00	10	8.18	8.21	-10	8,451	-0.12%
2019/05/20	10	8.18	70	8.16	8.12	-60	8,475	-0.71%
2019/05/17	11	8.29	29.2	8.55	8.21	-18.2	8,436	-0.22%
2019/05/16	0	0.00	1	8.75	8.61	-1	8,382	-0.01%
2019/05/15	6	8.98	0	0.00	8.96	6	8,373	0.07%
2019/05/14	4	8.52	13	8.46	8.65	-9	8,346	-0.11%
2019/05/13	21	8.95	0	0.00	8.72	21	8,332	0.25%
2019/05/10	4	9.61	0	0.00	9.42	4	8,227	0.05%
2019/05/08	10	9.82	0	0.00	9.81	10	8,130	0.12%
2019/05/06	12	9.97	6	10.05	9.95	6	8,155	0.07%
2019/05/03	1	10.20	1	10.25	10.25	0	8,115	0.00%
2019/04/29	0	0.00	10	10.40	10.35	-10	8,233	-0.12%
2019/04/26	1	10.75	0	0.00	10.70	1	8,187	0.01%
2019/04/25	0	0.00	0.3	10.80	10.80	-0.3	8,320	0.00%
2019/04/23	0	0.00	2	10.85	10.85	-2	8,610	-0.02%
2019/04/17	5	11.50	4	11.36	11.40	1	8,525	0.01%
2019/04/16	1	10.80	0	0.00	10.85	1	8,287	0.01%
2019/04/15	5	10.95	1	11.00	10.95	4	8,364	0.05%
2019/04/09	0	0.00	4	10.91	10.90	-4	8,731	-0.05%
2019/04/02	17	11.24	2	11.15	11.15	15	9,159	0.16%
2019/04/01	0	0.00	2	11.50	11.20	-2	9,330	-0.02%
2019/03/29	1	11.50	0	0.00	11.35	1	9,361	0.01%
2019/03/28	6	12.09	3	11.78	11.60	3	9,774	0.03%
2019/03/27	0	0.00	5	11.69	11.75	-5	9,897	-0.05%
2019/03/26	5	11.71	0	0.00	11.75	5	10,199	0.05%
2019/03/22	0	0.00	4	11.69	11.65	-4	10,313	-0.04%
2019/03/21	2	11.65	2	11.70	11.70	0	10,209	0.00%
2019/03/20	11	11.56	4	11.53	11.45	7	10,182	0.07%
2019/03/19	9	11.93	5	11.89	11.35	4	10,308	0.04%
2019/03/18	9	11.91	21	12.05	12.15	-12	10,103	-0.12%
2019/03/15	11	11.89	7.5	11.82	11.85	3.5	9,940	0.04%
2019/03/14	6	11.26	76.9	12.09	12.10	-70.9	9,624	-0.74%
2019/03/13	0	0.00	100	11.20	11.00	-100	9,429	-1.06%
2019/03/12	2	11.00	0	0.00	10.90	2	9,433	0.02%
2019/03/11	1.9	10.71	0	0.00	10.70	1.9	9,647	0.02%
2019/03/07	10	10.80	2	10.75	10.70	8	10,666	0.08%
2019/03/06	0	0.00	50	10.85	10.80	-50	11,110	-0.45%
2019/03/04	0.8	10.85	0.5	10.85	10.85	0.3	11,267	0.00%
2019/02/26	54.2	11.38	3	11.20	11.10	51.2	11,271	0.45%
2019/02/25	3	11.65	6	11.31	11.65	-3	11,171	-0.03%
2019/02/21	10	10.80	0	0.00	10.85	10	10,874	0.09%
2019/02/20	10	10.85	100	10.85	10.75	-90	10,930	-0.82%
2019/02/19	10	10.90	3	10.75	10.85	7	11,044	0.06%
2019/02/18	3	10.65	2	10.68	10.65	1	11,252	0.01%
2019/02/15	2	10.70	1	10.75	10.65	1	11,517	0.01%
2019/02/14	0	0.00	7	10.89	10.85	-7	11,661	-0.06%
2019/02/13	0	0.00	100	10.90	10.85	-100	11,747	-0.85%
2019/02/12	100	11.10	3	10.80	11.05	97	11,995	0.81%
2019/02/11	3.1	10.70	191	10.72	10.65	-187.9	12,249	-1.53%	大賣/鉅額交易
2019/01/30	3	10.75	0	0.00	10.80	3	12,630	0.02%
2019/01/29	50	10.80	4	10.80	10.75	46	13,013	0.35%
2019/01/28	1	11.05	0	0.00	10.90	1	13,062	0.01%
2019/01/25	50	10.95	0	0.00	11.00	50	13,203	0.38%
2019/01/24	50	11.00	3	10.95	10.95	47	13,388	0.35%
2019/01/23	3	11.10	1	11.00	10.95	2	13,555	0.01%
2019/01/22	1	10.90	0	0.00	10.90	1	13,619	0.01%
2019/01/18	0	0.00	1	11.20	11.25	-1	13,840	-0.01%
2019/01/17	0	0.00	60	11.41	11.20	-60	13,909	-0.43%
2019/01/16	57	11.84	1.2	11.65	11.70	55.8	13,811	0.40%
2019/01/15	11	11.67	0	0.00	11.70	11	13,742	0.08%
2019/01/14	0	0.00	4	11.23	11.30	-4	13,671	-0.03%
2019/01/10	40	11.40	1	11.60	11.40	39	13,861	0.28%
2019/01/09	50.5	11.52	2	11.55	11.45	48.5	14,065	0.34%
2019/01/08	7	11.45	0	0.00	11.40	7	14,378	0.05%
2019/01/07	110	11.58	0	0.00	11.45	110	14,692	0.75%	大買/鉅額交易
2019/01/04	0	11.10	12	11.09	11.20	-12	14,968	-0.08%
2019/01/03	12	11.45	1	11.50	11.50	11	15,096	0.07%
2019/01/02	2	10.80	1	11.25	11.25	1	15,083	0.01%
2018/12/28	2	10.75	0	0.00	10.80	2	15,416	0.01%
2018/12/27	1	10.75	0	0.00	10.80	1	15,929	0.01%
2018/12/26	3	10.90	0	0.00	10.70	3	16,006	0.02%
2018/12/25	17	10.72	49	10.65	10.70	-32	15,982	-0.20%
2018/12/24	11	11.70	2	11.70	11.70	9	15,587	0.06%
2018/12/22	7	12.06	0	0.00	12.05	7	15,417	0.05%
2018/12/21	45	12.45	11	12.26	12.45	34	15,434	0.22%
2018/12/20	5	12.20	0	0.00	12.30	5	15,074	0.03%
2018/12/19	11	11.98	1	12.25	12.30	10	14,853	0.07%
2018/12/18	1	11.60	0	0.00	11.65	1	14,716	0.01%
2018/12/17	0	0.00	8	12.00	12.00	-8	15,161	-0.05%
2018/12/14	1	11.80	0	0.00	11.80	1	15,373	0.01%
2018/12/13	0	0.00	10	11.85	11.85	-10	15,531	-0.06%
2018/12/12	0	0.00	4	12.05	12.10	-4	15,775	-0.03%
2018/12/11	4	11.50	0	0.00	11.65	4	15,938	0.03%
2018/12/10	2.3	12.06	0	0.00	11.80	2.3	16,218	0.01%
2018/12/07	52	12.39	0	0.00	12.40	52	16,260	0.32%
2018/12/06	15	11.78	1	11.30	11.40	14	16,499	0.08%
2018/12/05	15	12.30	3	12.40	12.40	12	16,454	0.07%
2018/12/04	50	12.70	0	0.00	12.65	50	16,390	0.31%
2018/12/03	12	12.67	18	12.78	12.60	-6	16,245	-0.04%
2018/11/30	16.1	11.98	18	12.40	12.45	-1.9	16,311	-0.01%
2018/11/29	0	0.00	14.7	11.45	11.75	-14.7	15,856	-0.09%
2018/11/28	2	10.35	0	0.00	10.70	2	15,709	0.01%
2018/11/27	0	0.00	11	10.25	10.25	-11	16,016	-0.07%
2018/11/26	10	10.33	10	10.20	10.20	0	16,448	0.00%
2018/11/23	5	10.20	11	10.39	10.15	-6	16,740	-0.04%
2018/11/21	10	10.60	0	0.00	10.65	10	17,804	0.06%
2018/11/20	0	0.00	8	10.65	10.65	-8	18,116	-0.04%
2018/11/16	0	0.00	3	11.05	10.85	-3	19,036	-0.02%
2018/11/15	27	10.81	18	10.95	10.90	9	19,319	0.05%
2018/11/14	4	11.06	12	11.13	11.00	-8	19,378	-0.04%
2018/11/13	2	10.70	4.7	10.13	10.65	-2.7	19,154	-0.01%
2018/11/12	0	0.00	0.6	10.25	10.25	-0.6	19,096	0.00%
2018/11/09	5	10.70	15	11.00	10.65	-10	19,305	-0.05%
2018/11/08	43	11.06	9	10.99	11.00	34	19,167	0.18%
2018/11/07	4	11.06	61	11.13	11.00	-57	19,126	-0.30%
2018/11/06	59	10.79	17	10.84	10.75	42	18,968	0.22%
2018/11/05	0	0.00	4	10.09	10.05	-4	18,809	-0.02%
2018/11/02	6.3	10.00	1.6	10.15	10.00	4.6	18,887	0.02%
2018/11/01	0	0.00	1	10.65	10.25	-1	18,971	-0.01%
2018/10/31	2	9.66	15	9.72	9.90	-13	19,004	-0.07%
2018/10/30	0	0.00	2	8.81	9.00	-2	19,032	-0.01%
2018/10/29	0	0.00	24	8.96	8.81	-24	19,145	-0.13%
2018/10/26	6	9.45	0	0.00	9.22	6	19,314	0.03%
2018/10/25	1.3	9.82	23	9.90	9.60	-21.7	19,799	-0.11%
2018/10/24	2	10.30	0	0.00	10.20	2	20,151	0.01%
2018/10/22	0	0.00	1	10.45	10.55	-1	21,035	0.00%
2018/10/19	13	10.22	4	10.60	10.75	9	21,499	0.04%
2018/10/18	6	10.60	0	0.00	10.60	6	22,055	0.03%
2018/10/17	19	10.78	8	11.19	10.55	11	22,715	0.05%
2018/10/16	35	11.09	70	10.88	11.00	-35	22,987	-0.15%
2018/10/15	62	10.49	10	10.50	10.50	52	23,722	0.22%
2018/10/12	12.3	9.66	5	10.30	10.45	7.3	23,974	0.03%
2018/10/11	25.8	9.51	7	9.51	9.50	18.8	23,797	0.08%
2018/10/09	10.6	10.77	2	10.53	10.55	8.6	23,993	0.04%
2018/10/08	4.2	10.41	47.2	10.77	10.25	-43	24,133	-0.18%
2018/10/05	23.7	11.33	36.9	11.89	11.25	-13.2	24,601	-0.05%
2018/10/04	8	12.43	6.2	12.88	12.50	1.8	24,529	0.01%
2018/10/03	3	12.97	167	12.97	12.95	-164	24,981	-0.66%	大賣/鉅額交易
2018/10/02	2	13.40	1	13.55	13.35	1	25,311	0.00%
2018/10/01	2	13.45	8.3	13.66	13.50	-6.3	25,824	-0.02%
2018/09/28	10.1	13.68	10.5	13.40	13.70	-0.4	26,936	0.00%
2018/09/27	6	13.83	4	13.95	13.55	2	28,547	0.01%
2018/09/26	2	14.40	4	14.40	14.35	-2	29,047	-0.01%
2018/09/25	10.7	14.73	45.5	14.70	14.50	-34.8	30,335	-0.11%
2018/09/21	34.1	14.26	30.7	14.67	14.90	3.4	31,472	0.01%
2018/09/20	36	13.27	11	13.41	13.90	25	31,397	0.08%
2018/09/19	13.1	12.70	2.9	12.75	12.65	10.2	31,418	0.03%
2018/09/18	7.7	13.00	5.3	12.66	12.55	2.5	31,458	0.01%
2018/09/17	2.7	13.41	3.5	13.61	13.35	-0.7	31,507	0.00%
2018/09/05	7	10.77	18	10.86	10.75	-11	31,617	-0.03%
2018/09/04	9.1	10.50	0	0.00	10.75	9.1	31,469	0.03%
2018/09/03	11	10.68	5	10.75	10.40	6	31,613	0.02%
2018/08/31	1	11.60	10	11.22	11.30	-9	31,930	-0.03%
2018/08/30	4.4	11.19	0	0.00	11.15	4.4	32,542	0.01%
2018/08/29	10	11.20	2	11.15	11.15	8	32,869	0.02%
2018/08/28	14	11.21	10	11.48	11.25	4	34,606	0.01%
2018/08/27	0	0.00	53	10.72	10.90	-53	35,662	-0.15%
2018/08/24	50	10.95	70	10.90	10.85	-20	37,687	-0.05%
2018/08/23	17	11.23	35	11.15	10.95	-18	38,272	-0.05%
2018/08/22	104	10.53	6.1	11.13	11.40	97.9	39,131	0.25%	大買/
2018/08/21	9	10.65	4	10.65	10.40	5	39,321	0.01%
2018/08/20	34	11.14	17	11.02	11.00	17	39,785	0.04%
2018/08/17	21	11.51	81	11.59	11.40	-60	39,693	-0.15%
2018/08/16	74	10.10	5	10.35	10.55	69	39,336	0.18%
2018/08/15	43	9.45	1	10.00	9.60	42	39,603	0.11%
2018/08/14	39	9.85	47	9.96	10.35	-8	40,513	-0.02%
2018/08/13	52	10.80	84.7	10.80	10.80	-32.7	40,113	-0.08%
2018/08/10	72	12.23	10	11.95	12.00	62	39,972	0.16%
2018/08/09	2	12.95	10	13.13	12.95	-8	40,260	-0.02%
2018/08/08	1	13.35	0	0.00	13.10	1	41,338	0.00%
2018/08/07	22	12.85	229	12.94	12.90	-207	41,468	-0.50%	大賣/鉅額交易
2018/08/06	9	13.43	2	13.55	13.45	7	41,792	0.02%
2018/08/03	17	13.66	3	14.30	13.90	14	43,269	0.03%
2018/08/02	29	14.59	9	14.18	14.05	20	45,013	0.04%
2018/08/01	31	15.07	15	14.84	15.10	16	45,817	0.03%
2018/07/31	100	14.71	7	14.41	14.70	93	45,991	0.20%
2018/07/30	31	15.40	75	14.66	14.65	-44	45,896	-0.10%
2018/07/27	78	14.79	60	14.85	15.20	18	45,824	0.04%
2018/07/26	76	14.60	250	14.89	14.60	-174	45,953	-0.38%	大賣/鉅額交易
2018/07/25	64.4	14.87	3	14.95	14.85	61.4	46,184	0.13%
2018/07/24	11	15.01	17	14.86	15.00	-6	46,211	-0.01%
2018/07/23	193	14.75	36	14.60	14.90	157	46,029	0.34%	大買/鉅額交易
2018/07/20	49	14.83	84	14.87	14.45	-35	46,309	-0.08%
2018/07/19	14	15.40	10	15.49	15.40	4	46,882	0.01%
2018/07/18	13	15.02	94	15.29	14.90	-81	46,468	-0.17%
2018/07/17	123	16.12	3	15.83	15.50	120	46,123	0.26%	大買/鉅額交易
2018/07/16	98	16.33	165	16.72	16.15	-67	45,621	-0.15%	大賣/
2018/07/13	88	16.22	27	16.21	16.75	61	45,003	0.14%
2018/07/12	101	15.84	104	15.71	15.60	-3	44,392	-0.01%	大買/大賣/
2018/07/11	160	15.68	39	15.63	15.55	121	44,173	0.27%	大買/鉅額交易
2018/07/10	2	14.65	35	14.91	15.05	-33	43,593	-0.08%
2018/07/09	0	0.00	3	13.95	13.70	-3	43,706	-0.01%
2018/07/06	4	13.80	6	13.68	13.95	-2	44,429	0.00%
2018/07/05	75	14.27	20	14.03	13.85	55	44,616	0.12%
2018/07/04	8	14.66	74	14.22	14.35	-66	44,216	-0.15%
2018/07/03	12	13.80	7	14.01	13.65	5	43,329	0.01%
2018/07/02	49	14.15	41	13.90	13.70	8	42,882	0.02%
2018/06/29	34	14.85	107	14.80	14.65	-73	42,332	-0.17%	大賣/
2018/06/28	98	15.25	50	15.01	15.00	48	41,940	0.11%
2018/06/27	55	14.67	141	14.86	14.55	-86	41,426	-0.21%	大賣/
2018/06/26	205	14.05	490	13.33	15.05	-285	40,386	-0.71%	大買/大賣/鉅額交易
2018/06/25	45	14.63	227	14.61	14.60	-182	38,673	-0.47%	大賣/鉅額交易
2018/06/22	120	16.30	26	16.30	16.20	94	38,095	0.25%	大買/
2018/06/21	64.4	18.24	26	18.41	17.95	38.4	36,866	0.10%
2018/06/20	28	17.14	10	17.40	17.80	18	35,806	0.05%
2018/06/19	22	17.99	10	18.20	18.45	12	36,024	0.03%
2018/06/15	5	17.21	3	17.10	17.70	2	36,071	0.01%
2018/06/14	16	16.20	6	16.47	16.45	10	35,935	0.03%
2018/06/13	31	16.15	61	16.01	15.65	-30	35,583	-0.08%
2018/06/12	37	17.53	2	17.85	17.35	35	35,099	0.10%
2018/06/11	25	17.94	0	0.00	17.75	25	34,863	0.07%
2018/06/08	12	16.58	9	16.91	17.10	3	34,505	0.01%
2018/06/07	16	17.70	13	16.98	16.45	3	33,747	0.01%
2018/06/06	7	18.81	18	18.56	18.25	-11	32,935	-0.03%
2018/06/05	341	19.09	49.6	19.26	19.45	291.4	32,562	0.89%	大買/鉅額交易
2018/06/04	32	17.39	59	17.08	17.90	-27	30,655	-0.09%
2018/06/01	154.6	15.85	26	15.49	16.30	128.6	29,250	0.44%	大買/鉅額交易
2018/05/31	4	15.23	0	0.00	15.40	4	27,078	0.01%
2018/05/30	3	13.85	17	13.17	14.00	-14	26,186	-0.05%
2018/05/29	35	12.30	19.8	12.31	12.75	15.2	24,891	0.06%
2018/05/28	34	11.80	27	11.71	12.10	7	24,318	0.03%
2018/05/25	6	11.08	4	11.06	11.00	2	23,627	0.01%
2018/05/24	13	11.41	8	11.33	11.30	5	23,314	0.02%
2018/05/23	30	11.53	7	11.23	11.55	23	23,091	0.10%
2018/05/22	29	11.42	19	11.21	11.55	10	22,704	0.04%
2018/05/21	12	10.50	9.7	10.50	10.50	2.3	21,639	0.01%
2018/05/18	13	9.48	58	9.43	9.56	-45	21,408	-0.21%
2018/05/17	58	9.45	12	9.43	9.70	46	21,214	0.22%
2018/05/16	60	9.66	13	9.23	9.08	47	20,677	0.23%
2018/05/15	11	9.60	21	9.60	9.60	-10	19,619	-0.05%
2018/05/14	33	8.64	0	0.00	8.73	33	19,636	0.17%
2018/05/11	6	7.90	8.8	7.94	7.94	-2.8	19,100	-0.01%
2018/05/10	96	6.95	2	6.95	7.22	94	17,537	0.54%
2018/05/09	85	6.37	200	6.20	6.57	-115	15,601	-0.74%	大賣/鉅額交易
2018/05/08	0	0.00	2	6.20	6.20	-2	14,885	-0.01%
2018/05/07	1	5.64	3	5.61	5.64	-2	14,932	-0.01%
2018/05/04	118	5.72	0	0.00	5.68	118	15,197	0.78%	大買/鉅額交易
2018/05/03	199	5.85	91	5.93	5.78	108	15,859	0.68%	大買/鉅額交易
2018/05/02	12	5.61	16	5.59	5.58	-4	16,669	-0.02%
2018/04/30	89	5.90	21	6.03	5.90	68	16,954	0.40%
2018/04/27	23	5.86	0	0.00	5.99	23	17,174	0.13%
2018/04/26	5	6.20	209	6.05	5.96	-204	17,098	-1.19%	大賣/鉅額交易
2018/04/25	28	6.15	13	5.91	6.34	15	16,215	0.09%
2018/04/23	22	5.74	100	5.71	5.75	-78	15,086	-0.52%
2018/04/20	10	5.75	0	0.00	5.70	10	14,944	0.07%
2018/04/18	128	5.73	2.4	5.80	5.79	125.6	14,791	0.85%	大買/鉅額交易
2018/04/17	77	5.65	6	5.84	5.57	71	14,606	0.49%
2018/04/16	8	5.90	19	5.87	6.00	-11	14,288	-0.08%
2018/04/13	14	5.76	169	5.89	5.77	-155	13,710	-1.13%	大賣/鉅額交易
2018/04/12	129	6.00	548	5.92	6.01	-419	12,983	-3.23%	大買/大賣/鉅額交易
2018/04/11	282	5.66	125	5.82	5.84	157	12,051	1.30%	大買/大賣/鉅額交易
2018/04/10	12	5.39	0	0.00	5.31	12	11,433	0.10%
2018/04/09	120	5.26	12	5.27	5.32	108	11,420	0.95%	大買/鉅額交易
2018/04/03	10	5.30	3	5.34	5.33	7	11,452	0.06%
2018/04/02	3	5.40	16	5.39	5.27	-13	11,440	-0.11%
2018/03/31	1	5.44	5	5.43	5.41	-4	11,331	-0.04%
2018/03/30	4	5.50	17	5.48	5.48	-13	11,281	-0.12%
2018/03/29	17	5.47	13	5.44	5.40	4	11,222	0.04%
2018/03/28	21	5.59	5	5.72	5.55	16	11,064	0.14%
2018/03/27	66	5.67	5	5.73	5.64	61	10,975	0.56%
2018/03/26	36	5.70	6	5.65	5.65	30	10,876	0.28%
2018/03/23	53	5.74	2	5.77	5.75	51	10,692	0.48%
2018/03/22	117	5.93	402	5.91	5.91	-285	10,371	-2.75%	大買/大賣/鉅額交易
2018/03/21	170	5.73	30	5.57	5.72	140	9,677	1.45%	大買/鉅額交易
2018/03/20	115	5.35	2	5.34	5.32	113	9,235	1.22%	大買/鉅額交易
2018/03/16	3	5.20	0	0.00	5.16	3	9,045	0.03%
2018/03/13	2	5.25	0	0.00	5.26	2	9,046	0.02%
2018/03/09	3	5.25	0	0.00	5.32	3	9,016	0.03%
2018/03/08	0	0.00	8	5.27	5.23	-8	8,940	-0.09%
2018/03/07	5	5.36	5	5.35	5.23	0	8,911	0.00%
2018/03/05	0	0.00	3	5.13	5.11	-3	8,800	-0.03%
2018/03/01	3	5.16	0	0.00	5.21	3	8,826	0.03%
2018/02/26	26	5.44	0	0.00	5.37	26	8,685	0.30%
2018/02/23	7	5.37	3	5.37	5.41	4	8,607	0.05%
2018/02/22	6	5.40	6	5.63	5.38	0	8,451	0.00%
2018/02/21	0	0.00	10	5.34	5.34	-10	8,203	-0.12%
2018/02/09	0	0.00	24	4.70	4.76	-24	8,025	-0.30%
2018/02/07	16	5.01	3	5.03	4.93	13	7,901	0.16%
2018/02/06	4	5.07	2	4.96	4.95	2	7,822	0.03%
2018/02/05	2	5.30	52	5.29	5.34	-50	7,563	-0.66%
2018/02/02	0	0.00	1	5.60	5.52	-1	7,454	-0.01%
2018/02/01	10	5.60	12	5.56	5.57	-2	7,397	-0.03%
2018/01/31	18	5.51	28	5.43	5.60	-10	7,280	-0.14%
2018/01/30	6	5.57	56	5.60	5.54	-50	6,919	-0.72%
2018/01/29	20	5.92	3	5.94	5.90	17	6,446	0.26%
2018/01/26	96	5.84	45	5.86	5.91	51	6,108	0.83%
2018/01/25	86	5.89	28	5.91	5.65	58	5,247	1.11%
2018/01/24	35	5.62	20	5.65	5.77	15	4,060	0.37%
2018/01/23	4	4.80	25	5.22	5.25	-21	3,311	-0.63%
2018/01/22	1	4.79	5	4.79	4.78	-4	2,862	-0.14%
2018/01/18	5	4.73	0	0.00	4.72	5	2,728	0.18%
2018/01/10	0	0.00	4	4.60	4.60	-4	2,691	-0.15%
2018/01/02	12	4.80	4	4.80	4.78	8	2,693	0.30%