錸德 (2349)-元大-南投券商分點個股進出

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
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	0	7.61	7.68	0	1,162	0.00%
2024/04/30	0	0.00	2	7.69	7.63	-2	1,143	-0.17%
2024/04/29	0	0.00	0.1	7.69	7.72	-0.1	1,132	-0.01%
2024/04/26	4	7.74	0	0.00	7.78	4	1,095	0.37%
2024/04/24	0	0.00	5	7.33	7.34	-5	1,005	-0.50%
2024/04/22	1	7.35	0.1	7.24	7.29	0.9	1,004	0.09%
2024/04/19	2	7.23	0	0.00	7.26	2	988	0.20%
2024/04/17	2	7.38	0	0.00	7.41	2	955	0.21%
2024/04/11	0	0.00	1	7.82	7.80	-1	927	-0.11%
2024/04/02	0	0.00	0	7.69	7.74	0	880	0.00%
2024/03/18	0	0.00	3	7.83	7.86	-3	893	-0.34%
2024/03/13	20	8.00	0	0.00	7.96	20	900	2.22%
2024/03/12	1	7.92	0.4	7.97	8.06	0.6	924	0.06%
2024/03/08	0.6	7.68	0	0.00	7.72	0.6	1,034	0.06%
2024/02/29	1	7.73	0	0.00	7.95	1	1,037	0.10%
2024/02/27	2	7.85	0	0.00	7.80	2	1,019	0.20%
2024/02/23	0	7.89	2.5	7.92	7.86	-2.5	1,007	-0.25%
2024/02/16	0	0.00	0.3	7.90	7.95	-0.3	1,036	-0.03%
2024/01/25	0	0.00	1	7.97	7.94	-1	1,017	-0.10%
2024/01/22	0	0.00	3	7.94	7.93	-3	1,016	-0.30%
2024/01/19	0	0.00	3	7.92	7.91	-3	1,014	-0.30%
2024/01/12	10	8.06	0	0.00	8.05	10	1,002	1.00%
2024/01/11	0	8.01	0	0.00	8.04	0	1,004	0.00%
2024/01/09	0	8.12	0	0.00	8.04	0	1,023	0.00%
2023/12/25	0	0.00	0	8.17	8.10	0	1,018	0.00%
2023/12/19	1	8.10	0	0.00	8.11	1	1,005	0.10%
2023/12/15	0	0.00	2	8.29	8.30	-2	1,005	-0.20%
2023/12/14	0	0.00	6.8	8.32	8.28	-6.8	1,002	-0.68%
2023/12/12	4	8.33	0	0.00	8.25	4	992	0.40%
2023/12/11	2	8.47	0	0.00	8.36	2	980	0.20%
2023/12/07	0	0.00	0.5	8.40	8.42	-0.5	950	-0.05%
2023/12/06	2	8.76	0	0.00	8.67	2	911	0.22%
2023/12/05	0	0.00	5	8.40	8.41	-5	789	-0.63%
2023/12/04	4	8.24	0	0.00	8.20	4	748	0.53%
2023/11/30	1	8.12	57	8.08	8.13	-56	743	-7.53%
2023/11/29	1	8.16	0	0.00	8.08	1	733	0.14%
2023/11/20	0	0.00	1	8.20	8.21	-1	724	-0.14%
2023/11/17	0	0.00	2.3	8.12	8.17	-2.3	722	-0.32%
2023/11/15	2	7.96	0	0.00	8.01	2	715	0.28%
2023/11/14	1	8.03	0	0.00	8.03	1	701	0.14%
2023/11/07	0	0.00	1	8.18	8.19	-1	756	-0.13%
2023/11/03	0	8.00	40	8.00	8.03	-40	766	-5.22%
2023/10/31	0	0.00	5	7.92	7.89	-5	798	-0.63%
2023/10/27	1	7.98	0	0.00	7.96	1	851	0.12%
2023/10/25	10	8.03	2	8.07	8.05	8	887	0.90%
2023/10/19	5	7.88	0	0.00	7.88	5	942	0.53%
2023/10/12	0	0.00	0.4	8.16	8.22	-0.4	1,073	-0.04%
2023/10/04	6	8.08	0	0.00	8.03	6	1,112	0.54%
2023/10/03	0	0.00	0.1	8.09	8.13	-0.1	1,111	-0.01%
2023/10/02	0	0.00	6.4	8.17	8.15	-6.4	1,141	-0.56%
2023/09/28	1	8.16	3	8.16	8.16	-2	1,166	-0.17%
2023/09/20	1	8.43	0	0.00	8.43	1	1,259	0.08%
2023/09/19	0	0.00	0	8.50	8.50	0	1,339	0.00%
2023/09/12	1	8.46	0	0.00	8.47	1	1,582	0.06%
2023/09/07	5	8.50	0	0.00	8.46	5	1,723	0.29%
2023/09/06	1	8.55	0	0.00	8.54	1	1,768	0.06%
2023/09/05	0	0.00	5	8.60	8.65	-5	1,806	-0.28%
2023/08/30	0	0.00	1	8.41	8.42	-1	2,106	-0.05%
2023/08/29	1	8.33	0	0.00	8.33	1	2,258	0.04%
2023/08/14	1	8.50	0	0.00	8.50	1	2,872	0.03%
2023/08/10	1	8.70	0	0.00	8.68	1	2,870	0.03%
2023/08/02	1	9.03	0	0.00	8.92	1	2,880	0.03%
2023/08/01	3	9.12	0	0.00	9.08	3	2,840	0.11%
2023/07/31	1	9.21	0.9	9.11	9.15	0.1	2,830	0.00%
2023/07/28	0	0.00	1	9.19	9.18	-1	2,807	-0.04%
2023/07/26	10	9.17	0	0.00	9.11	10	2,798	0.36%
2023/07/21	2	9.43	0	0.00	9.38	2	2,770	0.07%
2023/07/20	10	9.49	0	0.00	9.50	10	2,777	0.36%
2023/07/19	10	9.45	0	0.00	9.43	10	2,786	0.36%
2023/07/17	0.9	9.80	2.4	9.82	9.82	-1.6	2,785	-0.06%
2023/07/14	0	0.00	2.9	9.35	9.42	-2.9	2,745	-0.11%
2023/07/12	0	0.00	0.1	9.43	9.43	-0.1	2,778	0.00%
2023/07/11	0	0.00	20	9.50	9.54	-20	2,826	-0.71%
2023/07/06	0	0.00	0	9.50	9.50	0	2,905	0.00%
2023/07/05	0	0.00	1	9.80	9.63	-1	3,008	-0.03%
2023/07/03	2	9.98	0	0.00	9.86	2	2,998	0.07%
2023/06/30	0.1	9.80	2	9.81	9.88	-1.9	2,995	-0.07%
2023/06/28	21	9.74	0	0.00	9.73	21	3,017	0.70%
2023/06/27	0.9	9.72	1	9.94	9.71	-0.1	3,046	0.00%
2023/06/26	0	0.00	5.5	10.01	10.05	-5.5	3,048	-0.18%
2023/06/20	10	9.65	1.7	9.45	9.55	8.3	2,977	0.28%
2023/06/15	0	0.00	10	9.62	9.43	-10	2,899	-0.34%
2023/06/12	0	0.00	3	10.00	9.89	-3	2,804	-0.11%
2023/06/09	20	9.98	0	0.00	9.99	20	2,770	0.72%
2023/06/08	10	10.00	0	0.00	9.98	10	2,756	0.36%
2023/06/07	0	0.00	1	10.05	10.00	-1	2,748	-0.04%
2023/06/06	0	0.00	2.7	10.04	9.88	-2.7	2,685	-0.10%
2023/06/05	12	10.12	0	0.00	10.00	12	2,619	0.46%
2023/06/02	0	0.00	5	9.91	9.91	-5	2,525	-0.20%
2023/05/31	13	9.66	0	0.00	9.72	13	2,320	0.56%
2023/05/30	0	0.00	20	9.30	9.24	-20	2,220	-0.90%
2023/05/29	20	9.36	3	9.36	9.29	17	2,216	0.77%
2023/05/26	13	9.54	0	0.00	9.32	13	2,190	0.59%
2023/05/25	0	0.00	85	9.69	9.83	-85	2,076	-4.09%
2023/05/23	0	0.00	0.3	9.09	9.07	-0.3	1,898	-0.02%
2023/05/19	0	0.00	4	9.11	9.09	-4	1,977	-0.20%
2023/05/18	0	0.00	10	8.97	9.00	-10	1,956	-0.51%
2023/05/17	5	8.92	0	0.00	8.92	5	1,951	0.26%
2023/05/16	5	8.98	0	0.00	8.94	5	1,948	0.26%
2023/05/15	0	0.00	5	9.20	9.09	-5	1,924	-0.26%
2023/05/10	3	8.89	0	0.00	8.93	3	1,875	0.16%
2023/05/08	2	9.00	0	0.00	8.98	2	1,884	0.11%
2023/05/04	0	8.96	0	0.00	8.99	0	1,908	0.00%
2023/04/28	0	0.00	1	9.05	9.06	-1	1,989	-0.05%
2023/04/24	0	0.00	0.1	9.09	9.09	-0.1	1,957	0.00%
2023/04/18	0	9.33	0	0.00	9.29	0	1,870	0.00%
2023/04/13	0	0.00	0.1	9.35	9.27	-0.1	1,760	-0.01%
2023/04/12	7	9.32	0	0.00	9.34	7	1,738	0.40%
2023/04/10	0	9.50	2	9.30	9.34	-2	1,649	-0.12%
2023/03/31	0	0.00	1	8.95	8.94	-1	1,488	-0.07%
2023/03/27	0	0.00	4	9.15	9.09	-4	1,386	-0.29%
2023/03/24	0	0.00	7	8.78	8.78	-7	1,320	-0.53%
2023/03/23	0	0.00	1	8.61	8.58	-1	1,280	-0.08%
2023/03/20	2	8.24	0	0.00	8.22	2	1,260	0.16%
2023/03/17	0	0.00	8	8.17	8.13	-8	1,285	-0.62%
2023/03/16	5	8.14	0	0.00	8.12	5	1,311	0.38%
2023/03/10	3	8.81	0	0.00	8.81	3	1,370	0.22%
2023/03/09	0	0.00	1	8.79	8.80	-1	1,415	-0.07%
2023/02/17	0	0.00	5.3	8.33	8.33	-5.3	1,210	-0.44%
2023/02/16	0	0.00	0.8	8.25	8.30	-0.8	1,211	-0.07%
2023/02/09	0	8.20	0	0.00	8.18	0	1,205	0.00%
2023/02/08	2	8.25	0	0.00	8.26	2	1,203	0.17%
2023/02/06	2	8.16	0	0.00	8.15	2	1,190	0.17%
2023/02/01	5	8.21	0	0.00	8.20	5	1,155	0.43%
2023/01/30	1	8.07	0	0.00	8.25	1	1,111	0.09%
2023/01/06	0	0.00	5	7.81	7.80	-5	1,050	-0.48%
2022/12/30	0	0.00	1	7.60	7.61	-1	1,057	-0.09%
2022/12/28	40	7.70	0	0.00	7.64	40	1,079	3.71%
2022/12/21	0	0.00	0.2	7.74	7.79	-0.2	1,075	-0.02%
2022/12/20	0	0.00	1.3	7.77	7.81	-1.3	1,071	-0.12%
2022/12/13	0	0.00	1	8.15	8.10	-1	1,066	-0.09%
2022/12/12	0	0.00	1	8.22	8.14	-1	1,085	-0.09%
2022/12/08	6	8.00	0	0.00	8.00	6	1,090	0.55%
2022/12/07	0	0.00	33	8.10	8.13	-33	1,059	-3.12%
2022/12/06	6	8.09	1	8.11	7.96	5	996	0.50%
2022/12/02	1	7.89	12	7.89	7.90	-11	969	-1.13%
2022/12/01	5	8.09	0	0.00	8.10	5	929	0.54%
2022/11/30	18	7.46	0	0.00	7.49	18	861	2.09%
2022/11/29	2	7.37	0	0.00	7.35	2	869	0.23%
2022/11/24	0	0.00	0.1	7.42	7.46	-0.1	890	-0.01%
2022/11/23	0	0.00	2	7.31	7.40	-2	882	-0.23%
2022/11/21	0	0.00	0	7.27	7.31	0	907	0.00%
2022/11/09	2	7.35	0	0.00	7.37	2	1,166	0.17%
2022/11/04	0	0.00	0.3	7.16	7.20	-0.3	1,248	-0.02%
2022/10/28	0	0.00	0.8	7.03	7.00	-0.8	1,271	-0.06%
2022/10/24	10	7.08	0	0.00	7.07	10	1,289	0.78%
2022/10/19	0	0.00	10	7.13	7.06	-10	1,293	-0.77%
2022/10/17	10	6.95	0	0.00	7.09	10	1,292	0.77%
2022/09/30	0.5	7.49	0	0.00	7.55	0.5	1,333	0.04%
2022/09/28	0	0.00	0	7.79	7.52	0	1,351	0.00%
2022/09/26	0	0.00	1	8.06	7.88	-1	1,392	-0.07%
2022/09/21	12	8.34	0	0.00	8.30	12	1,417	0.85%
2022/09/19	1	8.42	0	0.00	8.42	1	1,429	0.07%
2022/09/16	0	0.00	1	8.59	8.60	-1	1,406	-0.07%
2022/09/12	10	8.24	1	8.33	8.37	9	1,424	0.63%
2022/09/07	1	7.98	1	7.97	7.98	0	1,444	0.00%
2022/09/02	2	8.38	0	0.00	8.30	2	1,464	0.14%
2022/09/01	0	0.00	10	8.43	8.41	-10	1,460	-0.68%
2022/08/25	0	0.00	0.3	8.45	8.48	-0.3	1,429	-0.02%
2022/08/19	4	8.75	0	0.00	8.74	4	1,389	0.29%
2022/08/18	0	0.00	12	8.44	8.52	-12	1,350	-0.89%
2022/08/17	1	8.78	0	0.00	8.56	1	1,333	0.08%
2022/08/16	23	8.54	1.7	8.66	8.71	21.3	1,258	1.69%
2022/08/15	0	0.00	7	8.21	8.32	-7	1,145	-0.61%
2022/08/12	0	0.00	1	7.58	7.57	-1	1,059	-0.09%
2022/08/05	1	7.27	0	0.00	7.30	1	1,066	0.09%
2022/07/26	0	0.00	10	7.40	7.40	-10	1,075	-0.93%
2022/07/20	0	0.00	1	7.57	7.43	-1	1,135	-0.09%
2022/07/06	4	7.25	2	7.34	7.20	2	1,123	0.18%
2022/06/30	3	7.81	0	0.00	7.65	3	1,084	0.28%
2022/06/23	0	0.00	3	8.00	7.96	-3	1,081	-0.28%
2022/06/16	0	0.00	2	8.85	8.76	-2	1,059	-0.19%
2022/06/15	3	8.70	5	8.70	8.81	-2	1,059	-0.19%
2022/06/14	0	0.00	0.5	8.58	8.79	-0.5	1,059	-0.05%
2022/06/10	0	0.00	7	8.79	8.77	-7	1,057	-0.66%
2022/06/09	0	0.00	4	8.90	8.87	-4	1,060	-0.38%
2022/06/08	2	8.86	0	0.00	8.87	2	1,059	0.19%
2022/06/06	1	8.90	0	0.00	8.88	1	1,095	0.09%
2022/06/01	1	8.96	0	0.00	8.92	1	1,181	0.08%
2022/05/31	0	0.00	0.1	8.90	8.94	-0.1	1,204	-0.01%
2022/05/25	0	0.00	9	8.78	8.81	-9	1,282	-0.70%
2022/05/23	1	8.85	0	0.00	8.92	1	1,353	0.07%
2022/05/20	0	0.00	73	8.80	8.86	-73	1,400	-5.21%
2022/05/19	1	8.72	2	8.79	8.80	-1	1,406	-0.07%
2022/05/18	73	8.86	3	8.83	8.89	70	1,428	4.90%
2022/05/13	0	0.00	2	8.70	8.70	-2	1,483	-0.13%
2022/05/12	9	8.67	1	8.84	8.64	8	1,515	0.53%
2022/05/05	1	9.03	0	0.00	9.06	1	1,621	0.06%
2022/05/04	1	9.00	9	9.01	9.03	-8	1,655	-0.48%
2022/04/29	0	0.00	3	8.91	8.95	-3	1,823	-0.16%
2022/04/28	1	8.80	0	0.00	8.90	1	1,929	0.05%
2022/04/27	0	0.00	1	8.87	8.86	-1	2,054	-0.05%
2022/04/26	1	8.89	1	8.96	8.85	0	2,147	0.00%
2022/04/25	8	8.78	2	8.75	8.70	6	2,195	0.27%
2022/04/21	0	0.00	14	9.02	9.02	-14	2,284	-0.61%
2022/04/20	5	8.96	0	0.00	9.00	5	2,358	0.21%
2022/04/18	2	8.95	0	0.00	8.91	2	2,594	0.08%
2022/04/15	0	0.00	2	8.99	8.98	-2	2,669	-0.07%
2022/04/14	2	9.03	0	0.00	9.05	2	2,809	0.07%
2022/04/12	0	8.99	0	0.00	8.99	0	3,177	0.00%
2022/04/11	3	9.00	0	0.00	9.00	3	3,584	0.08%
2022/04/08	0	0.00	5	9.09	9.08	-5	3,929	-0.13%
2022/04/07	5	9.07	2	9.05	9.05	3	4,631	0.06%
2022/04/06	0	0.00	5	9.13	9.13	-5	5,197	-0.10%
2022/04/01	1	9.16	0	0.00	9.15	1	5,288	0.02%
2022/03/31	1	9.21	0	0.00	9.16	1	5,399	0.02%
2022/03/30	0	0.00	1	9.21	9.21	-1	5,485	-0.02%
2022/03/28	5	9.13	0	0.00	9.19	5	5,726	0.09%
2022/03/23	0	0.00	10	9.32	9.30	-10	5,731	-0.17%
2022/03/22	1	9.24	0	0.00	9.31	1	5,787	0.02%
2022/03/21	11	9.34	10	9.35	9.28	1	5,812	0.02%
2022/03/18	0.6	9.30	3	9.28	9.30	-2.4	5,886	-0.04%
2022/03/17	0	0.00	0.6	9.23	9.25	-0.6	5,971	-0.01%
2022/03/15	13	9.11	13	9.10	9.10	0	6,443	0.00%
2022/03/11	12	9.24	0	0.00	9.18	12	6,453	0.19%
2022/03/10	10	9.29	0	0.00	9.30	10	6,458	0.15%
2022/03/09	10	9.14	0	0.00	9.15	10	6,456	0.15%
2022/03/08	4	9.02	25	9.14	9.01	-21	6,471	-0.32%
2022/03/02	1	9.46	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	10	9.50	9.57	-10	6,652	-0.15%
2022/02/24	0	0.00	31	9.45	9.43	-31	6,670	-0.46%
2022/02/21	2	9.59	0	0.00	9.65	2	6,611	0.03%
2022/02/18	5	9.58	0	0.00	9.63	5	6,622	0.08%
2022/02/11	5.3	9.86	2	9.85	9.85	3.3	6,615	0.05%
2022/02/10	2	9.93	1	9.85	9.85	1	6,626	0.02%
2022/02/09	2	9.97	0	0.00	9.97	2	6,627	0.03%
2022/02/08	0	0.00	6	9.82	9.84	-6	6,634	-0.09%
2022/02/07	4	9.64	4	9.72	9.71	0	6,710	0.00%
2022/01/26	0	0.00	1	9.45	9.45	-1	6,704	-0.01%
2022/01/25	32	9.46	6	9.43	9.45	26	6,687	0.39%
2022/01/24	4	9.74	2	9.76	9.78	2	6,613	0.03%
2022/01/21	0	0.00	2.9	9.94	9.90	-2.9	6,555	-0.04%
2022/01/20	2	10.23	2	10.20	10.20	0	6,482	0.00%
2022/01/19	11	10.00	23	10.10	10.05	-12	6,359	-0.19%
2022/01/18	10	9.92	0	0.00	9.80	10	6,266	0.16%
2022/01/17	3	10.02	1	9.99	10.05	2	6,218	0.03%
2022/01/14	28	9.87	4	9.85	9.80	24	6,190	0.39%
2022/01/11	1	10.05	5	10.05	10.10	-4	6,006	-0.07%
2022/01/07	0	0.00	2	10.60	10.60	-2	5,747	-0.03%
2022/01/06	23	11.00	2	11.03	11.00	21	5,605	0.37%
2022/01/05	19	11.35	30	11.33	11.25	-11	5,463	-0.20%
2022/01/04	67	11.61	52.1	11.76	11.65	14.9	5,238	0.28%
2022/01/03	15.8	11.34	28.6	11.40	11.40	-12.8	4,828	-0.27%
2021/12/30	71	11.51	34	11.72	11.75	37	4,470	0.83%
2021/12/29	23	11.18	148.3	11.22	11.25	-125.3	3,769	-3.32%	大賣/鉅額交易
2021/12/28	12	10.34	19	10.28	10.25	-7	3,205	-0.22%
2021/12/27	0	0.00	46	10.14	10.25	-46	3,139	-1.47%
2021/12/24	9	10.03	29	10.05	9.97	-20	3,049	-0.66%
2021/12/23	21	10.11	9	10.17	9.97	12	2,973	0.40%
2021/12/22	15	9.95	40	9.88	9.90	-25	2,868	-0.87%
2021/12/21	5	9.45	3	9.43	9.50	2	2,749	0.07%
2021/12/17	16	9.46	0	0.00	9.50	16	2,775	0.58%
2021/12/16	22	9.59	0	0.00	9.47	22	2,760	0.80%
2021/12/15	10	9.48	0	0.00	9.45	10	2,712	0.37%
2021/12/14	60	9.63	0	0.00	9.42	60	2,690	2.23%
2021/12/13	19	9.76	0	0.00	9.82	19	2,609	0.73%
2021/12/10	14	9.94	49	10.18	9.93	-35	2,513	-1.39%
2021/12/09	10	9.59	146.4	9.95	10.15	-136.4	2,274	-6.00%	大賣/鉅額交易
2021/12/08	0	0.00	6	9.27	9.26	-6	2,023	-0.30%
2021/12/07	1	9.16	2	9.20	9.15	-1	2,006	-0.05%
2021/12/06	2	9.11	0	0.00	9.11	2	2,009	0.10%
2021/12/03	3	9.18	0	0.00	9.18	3	2,007	0.15%
2021/12/02	2	9.17	0	0.00	9.15	2	1,999	0.10%
2021/12/01	2	9.08	5	9.22	9.24	-3	1,987	-0.15%
2021/11/30	5	9.18	0	0.00	8.90	5	1,968	0.25%
2021/11/26	50	9.33	0	0.00	9.20	50	1,829	2.73%
2021/11/25	10	9.48	10	9.48	9.44	0	1,770	0.00%
2021/11/24	1	9.50	0	0.00	9.51	1	1,751	0.06%
2021/11/22	7	9.55	4	9.69	9.66	3	1,728	0.17%
2021/11/19	6.9	9.58	0	0.00	9.56	6.9	1,727	0.40%
2021/11/17	30	9.58	13	9.58	9.63	17	1,766	0.96%
2021/11/16	21	9.56	1	9.55	9.56	20	1,793	1.12%
2021/11/15	5	9.54	0	0.00	9.54	5	1,798	0.28%
2021/11/12	22	9.61	0	0.00	9.56	22	1,807	1.22%
2021/11/11	21	9.81	6	9.77	9.76	15	1,798	0.83%
2021/11/10	5	9.91	0.1	9.80	9.88	4.9	1,843	0.26%
2021/11/09	9	9.89	23	9.88	9.82	-14	1,908	-0.73%
2021/11/08	0	0.00	27	9.97	9.95	-27	1,969	-1.37%
2021/11/05	48	9.97	48.9	10.09	9.94	-0.9	2,105	-0.04%
2021/11/04	5	10.03	57	10.02	10.10	-52	2,265	-2.30%
2021/11/03	2	9.80	14	9.81	9.77	-12	2,746	-0.44%
2021/11/02	0	0.00	55	9.81	9.72	-55	2,918	-1.88%
2021/11/01	0	0.00	8	9.78	9.76	-8	3,043	-0.26%
2021/10/29	20	9.79	1	9.76	9.78	19	3,046	0.62%
2021/10/28	0	0.00	4	9.71	9.90	-4	3,040	-0.13%
2021/10/27	2	9.66	0	0.00	9.70	2	3,030	0.07%
2021/10/26	0	0.00	41	9.65	9.70	-41	3,032	-1.35%
2021/10/22	1	9.46	0	0.00	9.54	1	3,050	0.03%
2021/10/19	1	9.45	0	0.00	9.46	1	3,115	0.03%
2021/10/18	0	0.00	35	9.38	9.38	-35	3,139	-1.11%
2021/10/13	4	9.23	0	0.00	9.25	4	3,257	0.12%
2021/10/12	6	9.25	5	9.24	9.35	1	3,286	0.03%
2021/10/07	5	9.25	20	9.13	9.29	-15	3,327	-0.45%
2021/10/05	6	8.96	0	0.00	9.28	6	3,379	0.18%
2021/10/04	4	9.20	0.5	9.24	9.15	3.5	3,397	0.10%
2021/10/01	16	9.52	2	9.42	9.45	14	3,393	0.41%
2021/09/30	31	9.56	0	0.00	9.64	31	3,403	0.91%
2021/09/29	10	9.52	5	9.53	9.57	5	3,442	0.15%
2021/09/28	27	9.64	2	9.66	9.68	25	3,502	0.71%
2021/09/27	13	9.68	32	9.71	9.71	-19	3,672	-0.52%
2021/09/24	37	9.57	0	0.00	9.59	37	3,853	0.96%
2021/09/23	16	9.58	3	9.57	9.57	13	3,863	0.34%
2021/09/22	16	9.49	0	0.00	9.53	16	3,917	0.41%
2021/09/16	0	0.00	6	9.47	9.50	-6	3,929	-0.15%
2021/09/15	10	9.52	0	0.00	9.50	10	3,933	0.25%
2021/09/14	10	9.54	0	0.00	9.60	10	3,944	0.25%
2021/09/13	1	9.52	0	0.00	9.60	1	3,960	0.03%
2021/09/10	5	9.57	0	0.00	9.59	5	4,010	0.12%
2021/09/09	6	9.51	0	0.00	9.59	6	4,037	0.15%
2021/09/08	4	9.52	0	0.00	9.47	4	4,035	0.10%
2021/09/07	5	9.57	0.4	9.56	9.60	4.6	4,050	0.11%
2021/09/06	0	0.00	10	9.90	9.66	-10	4,053	-0.25%
2021/09/03	0	0.00	2	9.91	9.88	-2	4,049	-0.05%
2021/09/02	24	9.86	36	9.97	9.90	-12	4,044	-0.30%
2021/09/01	0	0.00	11	9.85	9.83	-11	4,023	-0.27%
2021/08/31	25	9.62	0	0.00	9.69	25	4,015	0.62%
2021/08/30	8	9.66	5	9.68	9.64	3	4,050	0.07%
2021/08/27	1	9.69	0	0.00	9.67	1	4,068	0.02%
2021/08/26	0	0.00	5	9.72	9.68	-5	4,103	-0.12%
2021/08/25	0	0.00	3	9.70	9.67	-3	4,136	-0.07%
2021/08/24	42	9.52	2	9.52	9.59	40	4,151	0.96%
2021/08/23	1	9.60	0	0.00	9.58	1	4,196	0.02%
2021/08/20	20	9.51	0	0.00	9.43	20	4,200	0.48%
2021/08/19	6	9.66	6	9.57	9.55	0	4,214	0.00%
2021/08/18	10	9.60	20	9.82	9.82	-10	4,214	-0.24%
2021/08/17	0	0.00	2	9.55	9.82	-2	4,233	-0.05%
2021/08/16	54	9.57	12	9.56	9.53	42	4,225	0.99%
2021/08/13	0	0.00	65.1	10.11	9.91	-65.1	4,188	-1.55%
2021/08/12	24	10.17	52	10.21	10.15	-28	4,177	-0.67%
2021/08/11	32	10.52	40.1	10.71	10.65	-8.1	4,159	-0.19%
2021/08/10	24.1	10.55	27	10.68	10.40	-2.9	4,112	-0.07%
2021/08/09	164.1	11.60	104.9	11.79	11.50	59.2	4,094	1.45%	大買/大賣/
2021/08/06	5	11.40	75.3	11.40	11.40	-70.3	3,679	-1.91%
2021/08/05	0	0.00	41	10.36	10.40	-41	3,635	-1.13%
2021/08/04	1	9.41	0	0.00	9.46	1	3,665	0.03%
2021/08/03	2	9.45	0	0.00	9.42	2	3,794	0.05%
2021/08/02	7	9.49	0.2	9.48	9.46	6.8	3,851	0.18%
2021/07/30	0	0.00	1	9.54	9.54	-1	3,889	-0.03%
2021/07/29	5	9.58	0	0.00	9.58	5	3,959	0.13%
2021/07/28	6	9.63	0	0.00	9.56	6	4,050	0.15%
2021/07/27	8	9.93	0	0.00	9.78	8	4,183	0.19%
2021/07/26	10	9.94	23.6	9.92	10.00	-13.6	4,288	-0.32%
2021/07/23	13	9.81	2	9.87	9.75	11	4,398	0.25%
2021/07/22	25	9.59	2	9.70	9.60	23	4,517	0.51%
2021/07/21	39	9.70	0	0.00	9.58	39	4,589	0.85%
2021/07/20	56	9.92	7	9.92	9.89	49	4,712	1.04%
2021/07/19	70	9.98	0	0.00	10.10	70	4,873	1.44%
2021/07/15	2	9.99	0	0.00	9.94	2	6,101	0.03%
2021/07/14	11	9.72	4	9.79	9.72	7	6,521	0.11%
2021/07/13	1	9.88	44	9.93	9.86	-43	6,684	-0.64%
2021/07/12	19	9.92	0	0.00	9.90	19	6,768	0.28%
2021/07/09	19	9.99	0	0.00	9.90	19	6,811	0.28%
2021/07/08	11	9.93	1	9.96	9.88	10	6,906	0.14%
2021/07/07	38	9.94	0	0.00	9.86	38	7,050	0.54%
2021/07/06	68	10.09	0	0.00	9.96	68	7,140	0.95%
2021/07/05	23	9.96	9	10.08	10.20	14	7,236	0.19%
2021/07/02	36	10.05	30	10.23	9.90	6	7,364	0.08%
2021/07/01	26	9.87	14	10.02	10.15	12	7,257	0.17%
2021/06/30	0	0.00	3	9.23	9.24	-3	7,216	-0.04%
2021/06/29	0	0.00	1.1	9.16	9.16	-1.1	7,237	-0.02%
2021/06/24	0	0.00	1.1	9.42	9.46	-1.1	7,543	-0.01%
2021/06/23	10	9.41	0	0.00	9.43	10	7,676	0.13%
2021/06/21	1	9.40	0	0.00	9.31	1	7,686	0.01%
2021/06/18	0	0.00	10	9.71	9.64	-10	7,719	-0.13%
2021/06/11	0	0.00	4	9.85	9.81	-4	7,876	-0.05%
2021/06/09	0	0.00	5	9.94	9.78	-5	7,892	-0.06%
2021/06/04	0	0.00	5	10.15	10.10	-5	7,895	-0.06%
2021/06/02	1	10.15	0	0.00	10.10	1	7,873	0.01%
2021/06/01	0	0.00	3	10.13	10.15	-3	7,850	-0.04%
2021/05/31	0	0.00	1	10.05	10.00	-1	7,835	-0.01%
2021/05/28	1.3	9.66	0	0.00	9.75	1.3	7,797	0.02%
2021/05/27	2.1	9.61	0	0.00	9.45	2.1	7,779	0.03%
2021/05/26	0.2	9.60	0	0.00	9.63	0.2	7,747	0.00%
2021/05/25	2	9.58	1.2	9.54	9.56	0.8	7,756	0.01%
2021/05/24	1.6	9.43	0	0.00	9.41	1.6	7,789	0.02%
2021/05/19	2.1	8.95	0	0.00	9.08	2.1	7,813	0.03%
2021/05/18	0	0.00	27	8.64	9.04	-27	7,769	-0.35%
2021/05/17	5	8.40	4	8.37	8.37	1	7,684	0.01%
2021/05/14	29	9.73	26	9.72	9.30	3	7,592	0.04%
2021/05/13	1	9.65	1	9.56	9.61	0	7,488	0.00%
2021/05/12	54	10.79	54	10.34	9.95	0	7,372	0.00%
2021/05/11	4	10.70	0	0.00	10.40	4	7,214	0.06%
2021/05/10	5	11.05	0.2	11.10	11.20	4.8	7,096	0.07%
2021/05/07	0	0.00	2	11.23	11.25	-2	7,074	-0.03%
2021/05/06	4	10.80	20	11.05	10.85	-16	7,054	-0.23%
2021/05/05	2	11.10	0	11.15	10.95	2	6,988	0.03%
2021/05/04	1	11.40	0	0.00	11.15	1	6,914	0.01%
2021/05/03	6	12.05	26	12.19	11.95	-20	6,757	-0.30%
2021/04/29	11	12.46	27	12.81	12.45	-16	6,688	-0.24%
2021/04/28	6	12.40	64	12.50	12.80	-58	6,581	-0.88%
2021/04/27	6	12.50	3	12.55	12.60	3	6,603	0.05%
2021/04/26	2	12.45	17.1	12.69	12.80	-15.1	6,606	-0.23%
2021/04/23	5.4	12.18	11.8	12.35	12.20	-6.4	6,475	-0.10%
2021/04/22	79.2	12.78	39	12.76	12.10	40.2	6,339	0.63%
2021/04/21	195.6	13.58	54	13.59	13.35	141.6	5,837	2.42%	大買/鉅額交易
2021/04/20	31	12.28	45.2	12.80	12.90	-14.2	5,116	-0.28%
2021/04/19	49	11.71	20	11.65	11.75	29	4,727	0.61%
2021/04/16	3	11.30	10	11.25	11.35	-7	4,570	-0.15%
2021/04/15	6	11.10	5	11.10	11.15	1	4,514	0.02%
2021/04/14	0	0.00	3	10.97	11.10	-3	4,503	-0.07%
2021/04/13	0	0.00	15.1	11.36	11.00	-15.1	4,482	-0.34%
2021/04/12	0.1	11.10	0	0.00	11.20	0.1	4,375	0.00%
2021/04/09	2	10.95	4.3	11.00	11.00	-2.3	4,303	-0.05%
2021/04/08	2	11.33	4	11.05	11.20	-2	4,228	-0.05%
2021/04/07	0	0.00	10.4	10.90	10.90	-10.4	4,120	-0.25%
2021/04/06	8.1	10.86	0.9	10.80	10.80	7.2	4,131	0.17%
2021/04/01	1	10.50	0	0.00	10.50	1	4,043	0.02%
2021/03/30	0	0.00	4	10.76	10.75	-4	4,362	-0.09%
2021/03/29	10	10.30	9	10.34	10.40	1	4,267	0.02%
2021/03/26	10.2	10.70	5	10.65	10.50	5.2	4,228	0.12%
2021/03/23	0	0.00	0.2	10.55	10.30	-0.2	4,220	0.00%
2021/03/22	3	10.80	30	10.51	10.70	-27	4,224	-0.64%
2021/03/18	0	0.00	1.5	10.26	10.40	-1.5	4,191	-0.04%
2021/03/17	20	10.14	1	10.20	10.20	19	4,353	0.44%
2021/03/16	0	0.00	1.2	10.15	10.20	-1.2	4,478	-0.03%
2021/03/12	5	10.20	0	0.00	10.20	5	5,115	0.10%
2021/03/11	0	0.00	1	10.05	10.20	-1	5,812	-0.02%
2021/03/10	0	0.00	1	10.20	10.15	-1	5,905	-0.02%
2021/03/09	0	0.00	4	10.10	10.05	-4	6,132	-0.07%
2021/03/08	7	10.10	0	0.00	10.10	7	6,247	0.11%
2021/03/05	6	10.06	1	10.15	10.10	5	6,490	0.08%
2021/03/04	0	0.00	1	10.20	10.30	-1	6,734	-0.01%
2021/02/25	0	0.00	0.2	10.50	10.55	-0.2	7,266	0.00%
2021/02/23	0	0.00	1.5	10.57	10.60	-1.5	7,284	-0.02%
2021/02/22	0	0.00	0.2	10.40	10.45	-0.2	7,350	0.00%
2021/02/05	5	9.96	0	0.00	9.91	5	7,387	0.07%
2021/02/04	0.5	10.15	1	10.00	10.10	-0.5	7,331	-0.01%
2021/02/03	2	10.20	0	0.00	10.15	2	7,320	0.03%
2021/02/02	0	0.00	1	10.15	10.20	-1	7,341	-0.01%
2021/02/01	3	10.10	11	10.20	10.15	-8	7,348	-0.11%
2021/01/29	0.1	10.20	0.4	10.25	10.15	-0.3	7,378	0.00%
2021/01/26	0	0.00	0.1	10.35	10.30	-0.1	7,448	0.00%
2021/01/22	5	10.35	2	10.35	10.60	3	7,455	0.04%
2021/01/21	1.2	10.38	0	0.00	10.35	1.2	7,446	0.02%
2021/01/20	0	0.00	22	11.17	10.55	-22	7,483	-0.29%
2021/01/18	0	0.00	0.4	10.15	10.20	-0.4	7,326	-0.01%
2021/01/15	20	10.40	0	0.00	10.30	20	7,334	0.27%
2021/01/14	2	10.60	5	10.60	10.50	-3	7,375	-0.04%
2021/01/08	5	10.50	3	10.55	10.65	2	7,992	0.03%
2021/01/07	3	10.70	22	10.80	10.65	-19	8,153	-0.23%
2021/01/06	20	10.55	1	10.50	10.60	19	8,144	0.23%
2021/01/05	0	0.00	0.1	10.80	10.85	-0.1	8,141	0.00%
2021/01/04	0	0.00	12.4	10.90	10.90	-12.4	8,296	-0.15%
2020/12/30	0.3	11.05	0	0.00	11.00	0.3	8,655	0.00%
2020/12/28	0	0.00	8	11.26	11.20	-8	8,855	-0.09%
2020/12/25	1	11.25	0	0.00	11.35	1	8,937	0.01%
2020/12/24	48	11.56	17.4	11.47	11.55	30.6	8,998	0.34%
2020/12/23	0	0.00	25.8	10.90	11.05	-25.8	8,876	-0.29%
2020/12/22	27	10.69	0	0.00	10.65	27	8,902	0.30%
2020/12/21	0	0.00	20	11.05	10.95	-20	9,078	-0.22%
2020/12/17	20	10.65	0	0.00	10.75	20	9,370	0.21%
2020/12/16	1	10.65	0	0.00	10.80	1	9,538	0.01%
2020/12/14	6.3	10.79	0	0.00	10.95	6.3	9,739	0.06%
2020/12/11	2	10.95	0.5	10.87	10.90	1.5	9,948	0.01%
2020/12/10	0	0.00	1	11.50	11.45	-1	10,159	-0.01%
2020/12/09	5	11.50	0	0.00	11.75	5	10,542	0.05%
2020/12/08	3	11.85	0	0.00	11.95	3	11,314	0.03%
2020/12/07	2	12.10	123.8	12.23	12.30	-121.8	11,057	-1.10%	大賣/鉅額交易
2020/12/04	0	0.00	5	11.20	11.20	-5	10,467	-0.05%
2020/12/03	0	0.00	2	11.50	11.25	-2	10,447	-0.02%
2020/12/01	10	11.33	0	0.00	11.40	10	10,667	0.09%
2020/11/30	5	11.45	15	11.53	11.00	-10	10,487	-0.10%
2020/11/27	0	0.00	10	11.10	11.20	-10	10,355	-0.10%
2020/11/26	10	11.10	3.9	11.18	11.20	6.1	10,322	0.06%
2020/11/25	10	11.10	0	0.00	11.15	10	10,155	0.10%
2020/11/24	0	0.00	27	10.40	10.50	-27	10,123	-0.27%
2020/11/23	0.2	10.45	0	0.00	10.50	0.2	10,210	0.00%
2020/11/20	2	10.80	7	10.85	10.70	-5	10,250	-0.05%
2020/11/19	0	0.00	2.1	10.84	10.80	-2.1	10,348	-0.02%
2020/11/18	0	0.00	1	10.60	10.60	-1	10,504	-0.01%
2020/11/17	0.4	10.30	0	0.00	10.30	0.4	10,527	0.00%
2020/11/16	0.5	10.30	0	0.00	10.35	0.5	10,691	0.00%
2020/11/12	0.8	10.35	0	0.00	10.40	0.8	11,765	0.01%
2020/11/11	0.1	10.35	0.1	10.40	10.35	0	11,900	0.00%
2020/11/10	2	10.50	1	10.55	10.40	1	11,905	0.01%
2020/11/09	0	0.00	0.5	10.65	10.60	-0.5	11,936	0.00%
2020/11/04	0	0.00	0.8	10.40	10.40	-0.8	11,987	-0.01%
2020/11/03	0	10.45	2	10.45	10.45	-2	12,058	-0.02%
2020/11/02	0	0.00	4.3	10.35	10.30	-4.3	12,074	-0.04%
2020/10/30	5	10.60	0	0.00	10.40	5	12,130	0.04%
2020/10/28	0	0.00	0.4	10.65	10.70	-0.4	12,258	0.00%
2020/10/27	2	10.70	0	10.60	10.55	2	12,277	0.02%
2020/10/22	28	10.82	0.4	10.75	10.75	27.6	12,372	0.22%
2020/10/21	0.2	11.10	7	11.45	11.10	-6.8	12,432	-0.05%
2020/10/20	2	11.50	0	0.00	11.55	2	12,409	0.02%
2020/10/19	4	11.85	8.5	11.83	11.75	-4.5	12,444	-0.04%
2020/10/16	12	11.66	13	11.83	11.70	-1	12,426	-0.01%
2020/10/15	0	0.00	68.8	10.33	11.35	-68.8	12,199	-0.56%
2020/10/13	10	10.35	6.4	10.35	10.35	3.6	12,609	0.03%
2020/10/12	20.1	10.88	9.8	10.99	10.80	10.3	13,172	0.08%
2020/09/28	1	5.58	1	5.57	5.53	0	13,380	0.00%
2020/09/25	14	5.67	60	5.58	5.64	-46	13,275	-0.35%
2020/09/24	25	5.95	50	5.82	5.81	-25	13,135	-0.19%
2020/09/23	1	5.98	2	5.99	6.00	-1	13,040	-0.01%
2020/09/22	44	5.99	57	6.02	6.00	-13	13,076	-0.10%
2020/09/21	22	6.04	5	6.01	6.01	17	13,134	0.13%
2020/09/18	4	6.12	10	6.11	6.11	-6	13,122	-0.05%
2020/09/17	12	6.22	9.9	6.18	6.18	2.1	13,170	0.02%
2020/09/16	20	6.29	22	6.29	6.29	-2	13,261	-0.02%
2020/09/15	0	0.00	22	6.23	6.36	-22	13,174	-0.17%
2020/09/14	12	6.49	40	6.42	6.35	-28	12,959	-0.22%
2020/09/11	4	6.48	1	6.44	6.43	3	12,898	0.02%
2020/09/10	8	6.40	20	6.45	6.42	-12	12,756	-0.09%
2020/09/09	43	6.33	35	6.39	6.40	8	12,649	0.06%
2020/09/08	106	6.42	12	6.51	6.25	94	12,571	0.75%	大買/
2020/09/07	12	6.69	50	6.61	6.54	-38	12,413	-0.31%
2020/09/04	61	6.43	26	6.46	6.51	35	12,147	0.29%
2020/09/03	32	6.60	34	6.68	6.69	-2	11,812	-0.02%
2020/09/02	0	0.00	8.3	5.98	6.18	-8.3	10,890	-0.08%
2020/09/01	0	0.00	21	5.96	6.01	-21	10,833	-0.19%
2020/08/31	0	0.00	2	5.90	5.87	-2	10,824	-0.02%
2020/08/28	51	5.92	1	5.95	5.92	50	10,883	0.46%
2020/08/27	26	6.09	74.5	6.11	6.12	-48.5	10,860	-0.45%
2020/08/26	0	0.00	2	5.88	5.89	-2	10,522	-0.02%
2020/08/25	0	0.00	2	5.85	5.85	-2	10,518	-0.02%
2020/08/21	2	5.69	8	5.70	5.70	-6	10,590	-0.06%
2020/08/20	11	5.59	0	0.00	5.55	11	10,736	0.10%
2020/08/19	11	5.93	1	5.88	5.89	10	10,655	0.09%
2020/08/18	21	6.02	96	6.03	6.02	-75	10,641	-0.70%
2020/08/17	50	6.02	0	0.00	6.07	50	10,739	0.47%
2020/08/14	20	6.02	6	6.00	6.04	14	10,833	0.13%
2020/08/13	17	5.78	0	0.00	5.77	17	11,006	0.15%
2020/08/12	10	5.75	6.7	5.75	5.88	3.3	11,446	0.03%
2020/08/11	95	6.18	3	6.10	5.94	92	12,223	0.75%
2020/08/10	3	5.88	33	6.06	6.13	-30	11,838	-0.25%
2020/08/07	2	5.71	2	5.60	5.58	0	11,704	0.00%
2020/08/05	121	5.59	0	0.00	5.52	121	12,396	0.98%	大買/鉅額交易
2020/08/04	0	0.00	4	5.44	5.54	-4	12,581	-0.03%
2020/07/30	20	5.51	2	5.35	5.45	18	12,845	0.14%
2020/07/29	10	5.26	0	0.00	5.20	10	12,752	0.08%
2020/07/28	2	5.16	2	5.15	5.16	0	12,758	0.00%
2020/07/24	14	5.49	54	5.42	5.39	-40	12,716	-0.31%
2020/07/23	50	5.58	0	0.00	5.60	50	12,657	0.40%
2020/07/21	2	5.50	5	5.52	5.48	-3	12,557	-0.02%
2020/07/17	0	0.00	3	5.56	5.41	-3	12,490	-0.02%
2020/07/16	0.9	5.58	30	5.65	5.61	-29.1	12,411	-0.23%
2020/07/15	34	5.75	0	0.00	5.63	34	12,360	0.28%
2020/07/14	12	5.77	30	5.74	5.77	-18	12,309	-0.15%
2020/07/13	10	5.91	0	0.00	5.92	10	12,195	0.08%
2020/07/10	47	5.96	10	6.18	5.90	37	12,102	0.31%
2020/07/09	26	5.89	26	5.89	5.77	0	11,802	0.00%
2020/07/08	57	6.12	4	6.10	6.12	53	11,498	0.46%
2020/07/07	12	5.48	18	5.62	5.84	-6	10,895	-0.06%
2020/07/06	0	0.00	21	5.34	5.31	-21	10,586	-0.20%
2020/07/03	5	5.21	142	5.23	5.23	-137	10,535	-1.30%	大賣/鉅額交易
2020/07/02	0	0.00	1	5.30	5.25	-1	10,531	-0.01%
2020/07/01	101	5.34	1	5.37	5.30	100	10,472	0.95%	大買/
2020/06/30	3	5.00	0	0.00	5.24	3	10,311	0.03%
2020/06/29	14	5.00	2	5.08	5.01	12	10,136	0.12%
2020/06/24	25	5.03	15	5.06	5.04	10	10,025	0.10%
2020/06/23	7	5.12	0	0.00	5.14	7	9,827	0.07%
2020/06/22	19	5.30	0	0.00	5.31	19	9,634	0.20%
2020/06/18	0	0.00	1	5.50	5.50	-1	9,572	-0.01%
2020/06/17	10	5.57	0	0.00	5.54	10	9,597	0.10%
2020/06/12	4	5.43	0	0.00	5.47	4	9,683	0.04%
2020/06/11	0.5	5.63	2	5.78	5.66	-1.5	9,694	-0.01%
2020/06/10	8	5.74	40	5.92	5.84	-32	9,621	-0.33%
2020/06/08	1	5.79	1	5.79	5.74	0	9,640	0.00%
2020/06/05	0	0.00	2	5.83	5.81	-2	9,576	-0.02%
2020/06/04	1	5.88	0	0.00	5.84	1	9,557	0.01%
2020/06/03	30	5.75	41	5.75	5.87	-11	9,500	-0.12%
2020/06/02	20	5.70	0	0.00	5.66	20	9,359	0.21%
2020/06/01	22	5.71	1	5.75	5.66	21	9,332	0.23%
2020/05/29	0	0.00	0.5	5.65	5.69	-0.5	9,279	-0.01%
2020/05/28	35	5.74	11	5.66	5.61	24	9,182	0.26%
2020/05/27	25	5.79	22	5.88	5.80	3	9,089	0.03%
2020/05/26	3	5.59	12	5.61	5.59	-9	8,919	-0.10%
2020/05/25	4	5.59	0	0.00	5.57	4	8,848	0.05%
2020/05/22	30.6	5.74	1	5.64	5.70	29.6	8,761	0.34%
2020/05/21	17.2	5.71	0	0.00	5.62	17.2	8,606	0.20%
2020/05/20	2	5.59	59	5.72	5.95	-57	8,366	-0.68%
2020/05/19	19	5.78	15	5.90	5.79	4	7,940	0.05%
2020/05/18	114	7.30	49	6.47	6.40	65	7,425	0.88%	大買/
2020/05/15	0	0.00	19.6	7.10	7.10	-19.6	6,484	-0.30%
2020/05/14	3	6.46	53	6.46	6.46	-50	6,211	-0.80%
2020/05/13	29	5.88	9	5.88	5.88	20	5,918	0.34%
2020/05/12	74	5.29	82	5.34	5.35	-8	5,527	-0.14%
2020/05/11	0	0.00	50.7	4.84	4.87	-50.7	5,085	-1.00%
2020/05/08	55	4.51	4	4.54	4.43	51	4,875	1.05%
2020/05/07	5	4.78	4	4.84	4.84	1	4,499	0.02%
2020/05/05	0	0.00	15	4.94	4.91	-15	4,515	-0.33%
2020/04/30	10	5.06	0	0.00	5.04	10	4,592	0.22%
2020/04/29	3	4.95	7	4.98	4.99	-4	4,634	-0.09%
2020/04/28	5	4.99	10	5.00	4.99	-5	4,652	-0.11%
2020/04/27	20	5.01	27	4.89	5.00	-7	4,717	-0.15%
2020/04/24	8	4.78	0	0.00	4.79	8	4,701	0.17%
2020/04/23	10	4.81	4	4.82	4.79	6	4,722	0.13%
2020/04/22	0	0.00	10.5	4.69	4.70	-10.5	4,704	-0.22%
2020/04/21	12	4.66	3	4.63	4.63	9	4,683	0.19%
2020/04/20	4	4.99	0	0.00	4.92	4	4,629	0.09%
2020/04/15	2	4.99	8	5.07	5.09	-6	4,527	-0.13%
2020/04/13	0	4.84	0	0.00	4.87	0	4,482	0.00%
2020/04/10	4	4.86	3	4.78	4.84	1	4,574	0.02%
2020/04/09	3	4.87	1	4.93	4.86	2	4,603	0.04%
2020/04/08	0	0.00	10	4.75	4.82	-10	4,523	-0.22%
2020/04/07	0	0.00	6	4.53	4.52	-6	4,451	-0.13%
2020/04/06	3	4.29	3	4.33	4.33	0	4,416	0.00%
2020/04/01	0	0.00	8.3	4.35	4.39	-8.3	4,439	-0.19%
2020/03/30	0	0.00	9	4.27	4.23	-9	4,397	-0.20%
2020/03/25	4	4.21	6	4.28	4.20	-2	4,378	-0.05%
2020/03/24	4	4.02	3	4.08	4.08	1	4,348	0.02%
2020/03/23	0	0.00	6	3.95	3.98	-6	4,365	-0.14%
2020/03/20	0	0.00	8	3.76	3.78	-8	4,419	-0.18%
2020/03/19	3	3.44	0	0.00	3.44	3	4,637	0.06%
2020/03/18	8	3.89	0	0.00	3.82	8	4,616	0.17%
2020/03/17	0	0.00	7	3.77	3.87	-7	4,644	-0.15%
2020/03/13	63	4.06	5	4.15	4.15	58	4,670	1.24%
2020/03/12	9	4.54	5	4.57	4.50	4	4,522	0.09%
2020/03/10	0	0.00	6	4.74	4.95	-6	4,460	-0.13%
2020/03/09	6	4.99	0	0.00	4.95	6	4,407	0.14%
2020/03/06	4	5.21	0	0.00	5.22	4	4,367	0.09%
2020/03/04	3	5.22	0	0.00	5.24	3	4,461	0.07%
2020/03/03	5	5.36	1	5.40	5.32	4	4,499	0.09%
2020/03/02	0	0.00	3	5.11	5.23	-3	4,522	-0.07%
2020/02/27	4	5.35	5	5.51	5.34	-1	4,556	-0.02%
2020/02/25	5	5.60	0	0.00	5.63	5	4,651	0.11%
2020/02/24	15	5.80	10	5.80	5.76	5	4,677	0.11%
2020/02/21	5	5.90	0	0.00	5.95	5	4,660	0.11%
2020/02/20	8	5.91	0.8	5.90	5.94	7.2	4,693	0.15%
2020/02/18	0	0.00	1	5.98	5.94	-1	4,753	-0.02%
2020/02/17	0	0.00	38	5.91	5.88	-38	4,803	-0.79%
2020/02/14	1	5.99	0	0.00	5.96	1	4,800	0.02%
2020/02/12	1	6.01	0	0.00	6.01	1	4,916	0.02%
2020/02/06	0	0.00	6	6.09	6.12	-6	4,918	-0.12%
2020/02/05	3	5.86	0	0.00	5.87	3	4,979	0.06%
2020/02/03	22	5.40	6	5.43	5.55	16	4,990	0.32%
2020/01/31	28	5.95	30	5.99	5.86	-2	4,906	-0.04%
2020/01/30	3	5.99	3	5.99	5.99	0	4,890	0.00%
2020/01/20	3	6.66	0	0.00	6.65	3	4,809	0.06%
2020/01/17	10	6.70	0	0.00	6.71	10	4,781	0.21%
2020/01/16	0	0.00	10	6.77	6.73	-10	4,788	-0.21%
2020/01/14	0.6	6.71	3	6.78	6.74	-2.4	4,824	-0.05%
2020/01/10	3	6.73	0	0.00	6.73	3	4,902	0.06%
2020/01/09	2	6.79	0.7	6.75	6.78	1.3	4,910	0.03%
2020/01/08	1	6.75	0	0.00	6.71	1	4,936	0.02%
2020/01/07	3	6.79	0	0.00	6.81	3	4,923	0.06%
2020/01/06	14	6.79	8	6.78	6.80	6	4,938	0.12%
2020/01/03	1	7.05	0	0.00	7.02	1	4,869	0.02%
2020/01/02	0	0.00	5	7.13	7.14	-5	4,808	-0.10%
2019/12/30	0	0.00	2	7.17	7.15	-2	4,968	-0.04%
2019/12/27	2	7.21	0	0.00	7.18	2	5,039	0.04%
2019/12/26	0	0.00	1	7.21	7.16	-1	5,135	-0.02%
2019/12/25	0	0.00	3	7.10	7.10	-3	5,223	-0.06%
2019/12/24	2	7.13	0	0.00	7.10	2	5,254	0.04%
2019/12/20	4	7.09	0	0.00	7.07	4	5,265	0.08%
2019/12/19	1	7.15	0	0.00	7.16	1	5,208	0.02%
2019/12/17	3	7.27	2	7.23	7.25	1	5,187	0.02%
2019/12/16	7	7.40	6	7.33	7.49	1	5,088	0.02%
2019/12/13	3	7.22	0	0.00	7.19	3	4,858	0.06%
2019/12/11	0	0.00	16	7.26	7.23	-16	4,752	-0.34%
2019/12/10	2	7.13	4	7.13	7.10	-2	4,633	-0.04%
2019/12/06	6	7.02	1	7.01	6.98	5	4,590	0.11%
2019/12/04	0.3	6.88	0	0.00	6.92	0.3	4,654	0.01%
2019/12/03	4	7.02	0	0.00	7.03	4	4,992	0.08%
2019/12/02	2	7.19	9	7.17	7.08	-7	5,470	-0.13%
2019/11/29	1.1	7.00	0	0.00	6.98	1.1	5,479	0.02%
2019/11/28	4	7.01	13	6.97	7.04	-9	5,477	-0.16%
2019/11/27	13	6.93	0	0.00	6.92	13	5,468	0.24%
2019/11/26	6	6.98	0	0.00	6.92	6	5,457	0.11%
2019/11/25	0	0.00	4	7.07	7.06	-4	5,383	-0.07%
2019/11/21	0	0.00	0.5	6.86	6.88	-0.5	5,237	-0.01%
2019/11/20	0	0.00	1	7.01	7.05	-1	5,203	-0.02%
2019/11/19	3	7.04	0.4	6.97	7.01	2.6	5,245	0.05%
2019/11/14	6	7.15	0	0.00	7.05	6	5,320	0.11%
2019/11/13	1	7.35	0	0.00	7.32	1	5,256	0.02%
2019/11/12	3	7.30	0	0.00	7.35	3	5,284	0.06%
2019/11/11	7	7.56	0	0.00	7.44	7	5,234	0.13%
2019/11/08	10	7.84	0	0.00	7.81	10	5,156	0.19%
2019/11/07	1	7.83	0	0.00	7.82	1	5,159	0.02%
2019/11/05	0	0.00	0.9	7.98	8.03	-0.9	5,142	-0.02%
2019/11/04	2	8.00	0	0.00	8.02	2	5,174	0.04%
2019/11/01	2	7.99	0.1	7.97	7.99	1.9	5,071	0.04%
2019/10/31	0	0.00	1	8.12	8.09	-1	5,003	-0.02%
2019/10/30	6	8.17	0	0.00	8.16	6	4,977	0.12%
2019/10/29	7	8.20	0	0.00	8.22	7	4,954	0.14%
2019/10/28	1	8.38	0	0.00	8.31	1	4,965	0.02%
2019/10/23	2	8.47	0	0.00	8.43	2	4,999	0.04%
2019/10/22	7	8.50	1	8.50	8.50	6	5,108	0.12%
2019/10/21	0	0.00	40	8.64	8.65	-40	5,288	-0.76%
2019/10/18	2	8.59	0	0.00	8.45	2	5,495	0.04%
2019/10/16	0	0.00	35	8.40	8.37	-35	5,477	-0.64%
2019/10/15	5	8.47	0	0.00	8.37	5	5,473	0.09%
2019/10/07	1	8.82	0	0.00	8.60	1	5,401	0.02%
2019/10/03	50	8.95	0	0.00	8.95	50	5,249	0.95%
2019/10/02	2	8.73	1	8.95	8.96	1	5,196	0.02%
2019/09/26	0	0.00	1	8.96	8.92	-1	4,927	-0.02%
2019/09/25	0	0.00	0	8.94	8.97	0	4,944	0.00%
2019/09/24	0	0.00	1	9.15	9.11	-1	4,961	-0.02%
2019/09/23	0	0.00	20	9.15	9.12	-20	4,952	-0.40%
2019/09/20	0	0.00	20	9.08	9.06	-20	4,881	-0.41%
2019/09/19	2	9.10	0	0.00	9.05	2	4,885	0.04%
2019/09/18	0	0.00	9.1	9.02	9.04	-9.1	4,849	-0.19%
2019/09/11	20	8.82	100	8.85	8.82	-80	4,798	-1.67%
2019/09/10	20	8.99	0	0.00	8.91	20	4,768	0.42%
2019/09/09	72	9.13	40	8.99	8.93	32	4,785	0.67%
2019/09/05	35	9.27	0	0.00	9.13	35	4,741	0.74%
2019/09/04	55	9.61	127.3	9.37	9.75	-72.3	4,545	-1.59%	大賣/
2019/09/03	15	8.81	10	8.91	8.88	5	4,129	0.12%
2019/09/02	0	0.00	0.7	8.63	8.68	-0.7	4,063	-0.02%
2019/08/30	1	8.59	0	0.00	8.54	1	4,053	0.02%
2019/08/28	0	0.00	1	8.53	8.53	-1	4,030	-0.02%
2019/08/23	0.3	8.70	0	0.00	8.72	0.3	4,124	0.01%
2019/08/22	0	0.00	0.4	8.79	8.84	-0.4	4,254	-0.01%
2019/08/20	21	9.02	5	8.92	8.87	16	4,209	0.38%
2019/08/19	40	8.83	12	8.87	8.79	28	4,153	0.67%
2019/08/08	0.8	8.84	1	8.86	8.86	-0.2	4,360	0.00%
2019/08/07	0	0.00	9	9.01	8.84	-9	4,436	-0.20%
2019/08/06	0	0.00	9	8.95	8.95	-9	4,518	-0.20%
2019/08/05	1	8.51	0	0.00	8.53	1	4,612	0.02%
2019/08/02	6	8.56	0	0.00	8.51	6	4,660	0.13%
2019/08/01	3	8.73	0	0.00	8.72	3	4,723	0.06%
2019/07/31	0	0.00	2	8.80	8.74	-2	4,771	-0.04%
2019/07/30	10	8.87	12	8.98	8.81	-2	4,797	-0.04%
2019/07/29	30	9.00	0	0.00	8.96	30	4,815	0.62%
2019/07/25	12	9.15	0	0.00	9.09	12	4,767	0.25%
2019/07/24	0	0.00	5	9.03	9.21	-5	4,753	-0.11%
2019/07/23	22	9.26	0	0.00	9.15	22	4,775	0.46%
2019/07/22	0	0.00	21	9.35	9.48	-21	4,604	-0.46%
2019/07/17	0	0.00	53	8.51	8.66	-53	4,380	-1.21%
2019/07/11	20	8.79	5	8.74	8.75	15	4,931	0.30%
2019/07/08	2	9.00	0	0.00	8.84	2	5,048	0.04%
2019/07/05	0	0.00	1	9.10	9.05	-1	5,071	-0.02%
2019/07/04	5	9.23	30	9.12	9.13	-25	5,165	-0.48%
2019/07/03	0	0.00	5	9.12	9.13	-5	5,311	-0.09%
2019/07/01	1	9.12	0	0.00	9.16	1	5,399	0.02%
2019/06/26	10	9.18	2	9.14	9.15	8	5,677	0.14%
2019/06/24	2	9.20	3	9.20	9.32	-1	5,948	-0.02%
2019/06/21	5	9.51	1	9.31	9.31	4	6,000	0.07%
2019/06/20	5	9.51	0	0.00	9.50	5	6,071	0.08%
2019/06/19	20	9.43	1	9.43	9.43	19	6,223	0.31%
2019/06/18	1	9.54	0	0.00	9.42	1	6,340	0.02%
2019/06/17	0	0.00	11.5	9.52	9.42	-11.5	6,448	-0.18%
2019/06/14	1	9.50	0	0.00	9.36	1	6,767	0.01%
2019/06/13	0	0.00	5	9.34	9.32	-5	7,083	-0.07%
2019/06/12	16	9.48	14	9.51	9.42	2	7,553	0.03%
2019/06/11	1	9.10	2	9.07	9.11	-1	7,877	-0.01%
2019/06/10	1	8.60	24.8	8.71	8.87	-23.8	7,951	-0.30%
2019/06/05	1	8.41	2	8.58	8.46	-1	8,022	-0.01%
2019/06/03	2	8.50	1	8.44	8.35	1	8,028	0.01%
2019/05/31	0	0.00	1	8.60	8.57	-1	8,030	-0.01%
2019/05/30	10	8.56	0	0.00	8.59	10	8,027	0.12%
2019/05/29	2	8.91	10	8.90	8.78	-8	8,003	-0.10%
2019/05/28	0	0.00	1	8.20	8.25	-1	7,929	-0.01%
2019/05/27	0	0.00	2	8.29	8.20	-2	8,100	-0.02%
2019/05/24	2	8.29	2	8.30	8.29	0	8,460	0.00%
2019/05/23	9	8.11	0	0.00	8.25	9	8,466	0.11%
2019/05/22	0	0.00	5	8.52	8.32	-5	8,460	-0.06%
2019/05/20	0	0.00	10	8.06	8.12	-10	8,475	-0.12%
2019/05/17	15	8.20	0	0.00	8.21	15	8,436	0.18%
2019/05/16	0	0.00	1	8.61	8.61	-1	8,382	-0.01%
2019/05/15	11	8.95	0	0.00	8.96	11	8,373	0.13%
2019/05/14	3	8.52	2	8.27	8.65	1	8,346	0.01%
2019/05/13	20	8.86	3	9.02	8.72	17	8,332	0.20%
2019/05/10	13	9.70	10	9.70	9.42	3	8,227	0.04%
2019/05/09	11	9.37	10	9.87	9.21	1	8,185	0.01%
2019/05/08	2	9.82	0	0.00	9.81	2	8,130	0.02%
2019/05/06	0	0.00	22	10.00	9.95	-22	8,155	-0.27%
2019/05/03	4	10.25	0	0.00	10.25	4	8,115	0.05%
2019/05/02	0	0.00	1	10.25	10.25	-1	8,147	-0.01%
2019/04/30	0.6	10.20	10	10.25	10.30	-9.4	8,193	-0.11%
2019/04/29	0	0.00	30	10.20	10.35	-30	8,233	-0.36%
2019/04/26	20	10.70	0	0.00	10.70	20	8,187	0.24%
2019/04/25	0	0.00	6	10.85	10.80	-6	8,320	-0.07%
2019/04/24	1	10.85	1	10.85	10.80	0	8,451	0.00%
2019/04/23	0	0.00	1.2	10.80	10.85	-1.2	8,610	-0.01%
2019/04/22	5	10.90	0	0.00	10.85	5	8,609	0.06%
2019/04/19	30	11.00	2	10.95	10.95	28	8,638	0.32%
2019/04/18	10	11.14	1.5	10.92	10.90	8.5	8,654	0.10%
2019/04/17	0	0.00	64	11.24	11.40	-64	8,525	-0.75%
2019/04/16	2.9	10.87	4	10.85	10.85	-1.1	8,287	-0.01%
2019/04/15	1	11.00	22	10.95	10.95	-21	8,364	-0.25%
2019/04/12	0	0.00	7	10.88	10.90	-7	8,449	-0.08%
2019/04/11	4	11.03	0	0.00	11.00	4	8,713	0.05%
2019/04/10	1	10.95	8	11.15	11.10	-7	8,785	-0.08%
2019/04/09	23	10.93	2	10.90	10.90	21	8,731	0.24%
2019/04/08	10	11.18	2	11.15	11.15	8	8,692	0.09%
2019/04/03	2	11.10	0	0.00	11.20	2	8,751	0.02%
2019/04/02	20	11.25	0	0.00	11.15	20	9,159	0.22%
2019/03/29	0	0.00	13.5	11.44	11.35	-13.5	9,361	-0.14%
2019/03/28	13	11.79	41	12.07	11.60	-28	9,774	-0.29%
2019/03/27	22	11.53	0	0.00	11.75	22	9,897	0.22%
2019/03/26	29	11.56	16	11.81	11.75	13	10,199	0.13%
2019/03/25	16	11.42	17	11.45	11.35	-1	10,238	-0.01%
2019/03/22	10	11.63	25	11.74	11.65	-15	10,313	-0.15%
2019/03/21	7	11.41	10	11.30	11.70	-3	10,209	-0.03%
2019/03/20	16	11.56	29	11.35	11.45	-13	10,182	-0.13%
2019/03/19	27	11.65	0	0.00	11.35	27	10,308	0.26%
2019/03/18	24.8	12.15	33	12.16	12.15	-8.2	10,103	-0.08%
2019/03/15	25	11.90	10	11.82	11.85	15	9,940	0.15%
2019/03/14	1	11.45	94	11.94	12.10	-93	9,624	-0.97%
2019/03/13	1	11.15	20	11.35	11.00	-19	9,429	-0.20%
2019/03/12	5	11.02	20.8	10.99	10.90	-15.8	9,433	-0.17%
2019/03/11	0	0.00	2	10.80	10.70	-2	9,647	-0.02%
2019/03/08	0.1	10.70	0	0.00	10.75	0.1	10,012	0.00%
2019/03/07	24	10.78	3	10.83	10.70	21	10,666	0.20%
2019/03/05	6	10.81	0	0.00	10.85	6	11,253	0.05%
2019/03/04	6	10.94	10	11.03	10.85	-4	11,267	-0.04%
2019/02/26	25	11.27	5	11.45	11.10	20	11,271	0.18%
2019/02/25	20	11.62	3	11.17	11.65	17	11,171	0.15%
2019/02/22	5	10.80	20	10.85	10.75	-15	10,865	-0.14%
2019/02/20	7	10.85	0	0.00	10.75	7	10,930	0.06%
2019/02/18	0	0.00	13	10.69	10.65	-13	11,252	-0.12%
2019/02/15	0	0.00	2	10.90	10.65	-2	11,517	-0.02%
2019/02/14	2	10.95	6	10.90	10.85	-4	11,661	-0.03%
2019/02/13	0.7	10.80	2	10.90	10.85	-1.3	11,747	-0.01%
2019/02/12	0	0.00	2	10.80	11.05	-2	11,995	-0.02%
2019/02/11	0	0.00	7	10.70	10.65	-7	12,249	-0.06%
2019/01/30	0	0.00	2	10.80	10.80	-2	12,630	-0.02%
2019/01/29	20	10.70	3	10.75	10.75	17	13,013	0.13%
2019/01/28	10	10.90	0	0.00	10.90	10	13,062	0.08%
2019/01/25	1	10.95	0	0.00	11.00	1	13,203	0.01%
2019/01/22	30	11.10	1.5	10.90	10.90	28.5	13,619	0.21%
2019/01/21	2	11.15	39	11.36	11.10	-37	13,753	-0.27%
2019/01/18	18	11.25	15	11.30	11.25	3	13,840	0.02%
2019/01/17	39	11.31	20	11.27	11.20	19	13,909	0.14%
2019/01/16	19	11.76	68	11.79	11.70	-49	13,811	-0.35%
2019/01/15	3	11.65	6	11.64	11.70	-3	13,742	-0.02%
2019/01/14	1	11.25	5	11.22	11.30	-4	13,671	-0.03%
2019/01/11	0	0.00	1	11.15	11.15	-1	13,796	-0.01%
2019/01/10	6	11.52	2	11.40	11.40	4	13,861	0.03%
2019/01/09	15	11.63	4	11.60	11.45	11	14,065	0.08%
2019/01/08	1.1	11.45	7	11.41	11.40	-5.9	14,378	-0.04%
2019/01/07	16	11.50	15	11.60	11.45	1	14,692	0.01%
2019/01/04	23	11.11	13	11.03	11.20	10	14,968	0.07%
2019/01/03	4	11.59	1	11.65	11.50	3	15,096	0.02%
2019/01/02	16	10.93	3	11.25	11.25	13	15,083	0.09%
2018/12/27	0	0.00	2	10.80	10.80	-2	15,929	-0.01%
2018/12/26	2	10.90	5	10.87	10.70	-3	16,006	-0.02%
2018/12/25	54	10.99	21	10.62	10.70	33	15,982	0.21%
2018/12/24	16	11.74	4	11.74	11.70	12	15,587	0.08%
2018/12/22	36	12.08	0	0.00	12.05	36	15,417	0.23%
2018/12/21	12	12.50	20	12.05	12.45	-8	15,434	-0.05%
2018/12/20	2	12.10	4	12.25	12.30	-2	15,074	-0.01%
2018/12/19	13	12.22	81	12.18	12.30	-68	14,853	-0.46%
2018/12/18	2	11.75	14	11.58	11.65	-12	14,716	-0.08%
2018/12/17	23	12.24	10	12.00	12.00	13	15,161	0.09%
2018/12/14	30	11.70	3	11.80	11.80	27	15,373	0.18%
2018/12/13	2	11.85	15	12.03	11.85	-13	15,531	-0.08%
2018/12/12	13	11.96	2	12.25	12.10	11	15,775	0.07%
2018/12/11	33	11.65	40	11.60	11.65	-7	15,938	-0.04%
2018/12/10	62	12.00	7	11.89	11.80	55	16,218	0.34%
2018/12/07	2	11.60	33	11.73	12.40	-31	16,260	-0.19%
2018/12/06	33	11.50	3	11.90	11.40	30	16,499	0.18%
2018/12/05	6	12.17	1	12.40	12.40	5	16,454	0.03%
2018/12/04	9	12.92	85	12.92	12.65	-76	16,390	-0.46%
2018/12/03	22	12.57	14	12.69	12.60	8	16,245	0.05%
2018/11/30	21	12.06	52	11.99	12.45	-31	16,311	-0.19%
2018/11/29	41	10.93	11	11.16	11.75	30	15,856	0.19%
2018/11/28	4	10.35	6	10.40	10.70	-2	15,709	-0.01%
2018/11/27	0	0.00	5	10.25	10.25	-5	16,016	-0.03%
2018/11/26	6	10.27	6	10.30	10.20	0	16,448	0.00%
2018/11/23	1	10.20	0	0.00	10.15	1	16,740	0.01%
2018/11/22	0	0.00	4	10.40	10.35	-4	17,149	-0.02%
2018/11/21	0	0.00	6	10.60	10.65	-6	17,804	-0.03%
2018/11/19	0	0.00	2	10.75	10.70	-2	18,386	-0.01%
2018/11/16	6	11.08	4	10.85	10.85	2	19,036	0.01%
2018/11/15	2	11.03	20	11.15	10.90	-18	19,319	-0.09%
2018/11/14	8	11.06	13	11.02	11.00	-5	19,378	-0.03%
2018/11/13	2	10.43	0	0.00	10.65	2	19,154	0.01%
2018/11/09	45	10.83	2	10.70	10.65	43	19,305	0.22%
2018/11/08	3	11.15	9	11.11	11.00	-6	19,167	-0.03%
2018/11/07	39	10.68	3	10.83	11.00	36	19,126	0.19%
2018/11/06	9	10.74	24	10.75	10.75	-15	18,968	-0.08%
2018/11/05	1	10.20	9	9.98	10.05	-8	18,809	-0.04%
2018/11/02	1	10.30	1	10.00	10.00	0	18,887	0.00%
2018/11/01	12	10.38	5	10.30	10.25	7	18,971	0.04%
2018/10/31	1	9.45	24	9.55	9.90	-23	19,004	-0.12%
2018/10/30	0	0.00	17	9.01	9.00	-17	19,032	-0.09%
2018/10/29	34.5	8.92	20	8.90	8.81	14.5	19,145	0.08%
2018/10/26	9	9.52	5	9.90	9.22	4	19,314	0.02%
2018/10/25	14	9.66	10	9.60	9.60	4	19,799	0.02%
2018/10/24	3	10.20	2	10.30	10.20	1	20,151	0.00%
2018/10/23	3	10.27	15	10.22	10.25	-12	20,632	-0.06%
2018/10/22	8	10.51	3	10.55	10.55	5	21,035	0.02%
2018/10/19	14	10.49	4	10.59	10.75	10	21,499	0.05%
2018/10/18	11	10.63	65	10.62	10.60	-54	22,055	-0.24%
2018/10/17	49	10.92	2	10.55	10.55	47	22,715	0.21%
2018/10/16	57	11.12	24	11.04	11.00	33	22,987	0.14%
2018/10/15	24	10.55	1	10.65	10.50	23	23,722	0.10%
2018/10/12	12	9.85	13.5	10.11	10.45	-1.5	23,974	-0.01%
2018/10/11	5	9.50	10	9.54	9.50	-5	23,797	-0.02%
2018/10/09	11	10.68	0.2	10.55	10.55	10.8	23,993	0.05%
2018/10/08	15	10.57	9	10.78	10.25	6	24,133	0.02%
2018/10/05	47	11.34	7	11.31	11.25	40	24,601	0.16%
2018/10/04	0	0.00	6	12.98	12.50	-6	24,529	-0.02%
2018/10/03	5	12.85	2	13.00	12.95	3	24,981	0.01%
2018/10/02	0.7	13.35	0	0.00	13.35	0.7	25,311	0.00%
2018/10/01	5	13.50	0	0.00	13.50	5	25,824	0.02%
2018/09/28	11	13.49	9	13.46	13.70	2	26,936	0.01%
2018/09/27	5	13.95	11	13.89	13.55	-6	28,547	-0.02%
2018/09/26	3.1	14.40	10	14.45	14.35	-6.9	29,047	-0.02%
2018/09/25	12.5	14.98	2	14.95	14.50	10.5	30,335	0.03%
2018/09/21	31	14.65	68	14.23	14.90	-37	31,472	-0.12%
2018/09/20	60.6	13.80	21	13.27	13.90	39.6	31,397	0.13%
2018/09/19	8.1	12.84	0	0.00	12.65	8.1	31,418	0.03%
2018/09/18	0.3	12.55	0	0.00	12.55	0.3	31,458	0.00%
2018/09/17	44.2	13.44	26.7	13.44	13.35	17.5	31,507	0.06%
2018/09/05	5	10.70	62	10.82	10.75	-57	31,617	-0.18%
2018/09/04	1.4	10.56	6	10.56	10.75	-4.6	31,469	-0.01%
2018/09/03	9	11.03	17	10.73	10.40	-8	31,613	-0.03%
2018/08/31	14	11.13	52	11.36	11.30	-38	31,930	-0.12%
2018/08/30	11	11.13	16	11.18	11.15	-5	32,542	-0.02%
2018/08/29	0	0.00	60	11.14	11.15	-60	32,869	-0.18%
2018/08/28	41	11.43	17	11.32	11.25	24	34,606	0.07%
2018/08/27	1	10.95	24	10.88	10.90	-23	35,662	-0.06%
2018/08/24	20	11.13	0	0.00	10.85	20	37,687	0.05%
2018/08/23	24	11.10	5	10.95	10.95	19	38,272	0.05%
2018/08/22	2	10.35	24	11.22	11.40	-22	39,131	-0.06%
2018/08/21	30	10.63	10	10.75	10.40	20	39,321	0.05%
2018/08/20	26	11.01	11	11.19	11.00	15	39,785	0.04%
2018/08/17	17	11.18	46	11.55	11.40	-29	39,693	-0.07%
2018/08/16	11	10.33	2	10.50	10.55	9	39,336	0.02%
2018/08/15	101	9.65	8	9.72	9.60	93	39,603	0.23%	大買/
2018/08/14	103	10.20	111	9.91	10.35	-8	40,513	-0.02%	大買/大賣/
2018/08/13	123	10.85	0	0.00	10.80	123	40,113	0.31%	大買/鉅額交易
2018/08/10	6	12.43	4	12.08	12.00	2	39,972	0.01%
2018/08/09	2	12.90	1.7	13.04	12.95	0.3	40,260	0.00%
2018/08/08	10	13.22	11	13.29	13.10	-1	41,338	0.00%
2018/08/07	3	12.85	19	12.88	12.90	-16	41,468	-0.04%
2018/08/06	4	13.65	16	13.50	13.45	-12	41,792	-0.03%
2018/08/03	18	13.63	23	13.91	13.90	-5	43,269	-0.01%
2018/08/02	8	14.09	1	14.05	14.05	7	45,013	0.02%
2018/08/01	0	0.00	13.4	14.90	15.10	-13.4	45,817	-0.03%
2018/07/31	4	14.50	3	14.20	14.70	1	45,991	0.00%
2018/07/30	15	14.69	22	14.92	14.65	-7	45,896	-0.02%
2018/07/27	20	15.15	8.8	15.14	15.20	11.2	45,824	0.02%
2018/07/26	21.6	14.75	4.7	14.65	14.60	16.9	45,953	0.04%
2018/07/25	15	14.96	105	14.99	14.85	-90	46,184	-0.19%	大賣/
2018/07/24	12	14.95	27	15.17	15.00	-15	46,211	-0.03%
2018/07/23	51	14.16	64	14.57	14.90	-13	46,029	-0.03%
2018/07/20	30	14.55	37	15.16	14.45	-7	46,309	-0.02%
2018/07/19	15	15.43	14	15.60	15.40	1	46,882	0.00%
2018/07/18	58	15.08	2	15.70	14.90	56	46,468	0.12%
2018/07/17	15	15.55	16.4	15.68	15.50	-1.4	46,123	0.00%
2018/07/16	36	16.44	35.4	16.85	16.15	0.6	45,621	0.00%
2018/07/13	34	16.16	94	16.34	16.75	-60	45,003	-0.13%
2018/07/12	20	15.59	16	15.84	15.60	4	44,392	0.01%
2018/07/11	135	15.31	14	16.08	15.55	121	44,173	0.27%	大買/鉅額交易
2018/07/10	0	0.00	78.9	14.47	15.05	-78.9	43,593	-0.18%
2018/07/09	5	13.95	59	14.06	13.70	-54	43,706	-0.12%
2018/07/06	7	13.85	111.7	13.53	13.95	-104.7	44,429	-0.24%	大賣/鉅額交易
2018/07/05	7	14.16	2	14.30	13.85	5	44,616	0.01%
2018/07/04	116	13.03	18	13.99	14.35	98	44,216	0.22%	大買/
2018/07/03	4	13.65	1	14.00	13.65	3	43,329	0.01%
2018/07/02	33	13.79	68	13.79	13.70	-35	42,882	-0.08%
2018/06/29	25	14.86	9	14.99	14.65	16	42,332	0.04%
2018/06/28	30	15.07	13	14.90	15.00	17	41,940	0.04%
2018/06/27	20	14.76	11	15.49	14.55	9	41,426	0.02%
2018/06/26	63	14.64	43	14.00	15.05	20	40,386	0.05%
2018/06/25	21	14.76	113	14.61	14.60	-92	38,673	-0.24%	大賣/
2018/06/22	182.4	16.21	28	16.31	16.20	154.4	38,095	0.41%	大買/鉅額交易
2018/06/21	61	18.58	24.9	18.42	17.95	36.1	36,866	0.10%
2018/06/20	2	16.65	2.9	17.53	17.80	-0.9	35,806	0.00%
2018/06/19	5	18.45	31.1	18.32	18.45	-26.1	36,024	-0.07%
2018/06/15	10	17.70	40.3	17.20	17.70	-30.3	36,071	-0.08%
2018/06/14	0	0.00	46.1	16.23	16.45	-46.1	35,935	-0.13%
2018/06/13	11	15.89	131	16.28	15.65	-120	35,583	-0.34%	大賣/鉅額交易
2018/06/12	110	17.64	1	17.50	17.35	109	35,099	0.31%	大買/鉅額交易
2018/06/11	0	0.00	5.1	17.93	17.75	-5.1	34,863	-0.01%
2018/06/08	3	16.77	144.1	16.01	17.10	-141.1	34,505	-0.41%	大賣/鉅額交易
2018/06/07	11	17.46	35	16.71	16.45	-24	33,747	-0.07%
2018/06/06	29	19.03	41.7	18.80	18.25	-12.7	32,935	-0.04%
2018/06/05	195	19.28	115	19.40	19.45	80	32,562	0.25%	大買/大賣/
2018/06/04	65	17.25	181.4	17.04	17.90	-116.4	30,655	-0.38%	大賣/鉅額交易
2018/06/01	159.1	16.38	93	15.84	16.30	66.1	29,250	0.23%	大買/
2018/05/31	2	14.93	4.8	15.40	15.40	-2.8	27,078	-0.01%
2018/05/30	100	12.90	90.7	13.76	14.00	9.3	26,186	0.04%
2018/05/29	12.2	12.11	20.6	12.40	12.75	-8.5	24,891	-0.03%
2018/05/28	27	11.85	86	11.80	12.10	-59	24,318	-0.24%
2018/05/25	15	11.06	26.7	11.16	11.00	-11.7	23,627	-0.05%
2018/05/24	29	11.38	90	11.23	11.30	-61	23,314	-0.26%
2018/05/23	26	11.66	34	11.61	11.55	-8	23,091	-0.03%
2018/05/22	56	11.29	43	11.41	11.55	13	22,704	0.06%
2018/05/21	0	0.00	29	10.50	10.50	-29	21,639	-0.13%
2018/05/18	17	9.67	25	9.45	9.56	-8	21,408	-0.04%
2018/05/17	18	9.46	69	9.32	9.70	-51	21,214	-0.24%
2018/05/16	64	9.53	26.9	9.65	9.08	37.1	20,677	0.18%
2018/05/15	0	0.00	0.4	9.60	9.60	-0.4	19,619	0.00%
2018/05/14	7	8.70	1	8.73	8.73	6	19,636	0.03%
2018/05/11	97	7.77	32.1	7.90	7.94	64.9	19,100	0.34%
2018/05/10	30.3	6.91	209	7.14	7.22	-178.7	17,537	-1.02%	大賣/鉅額交易
2018/05/09	23	6.18	16	6.30	6.57	7	15,601	0.05%
2018/05/08	0	0.00	63	6.20	6.20	-63	14,885	-0.42%
2018/05/07	2	5.64	100	5.64	5.64	-98	14,932	-0.66%
2018/05/04	2	5.65	32	5.76	5.68	-30	15,197	-0.20%
2018/05/03	30	5.44	0	0.00	5.78	30	15,859	0.19%
2018/05/02	20	5.50	0	0.00	5.58	20	16,669	0.12%
2018/04/30	22	5.85	0	0.00	5.90	22	16,954	0.13%
2018/04/27	5	5.94	10	5.92	5.99	-5	17,174	-0.03%
2018/04/26	74	6.19	14	6.18	5.96	60	17,098	0.35%
2018/04/25	15	5.91	102.3	6.33	6.34	-87.3	16,215	-0.54%	大賣/
2018/04/24	0	0.00	2	5.82	5.77	-2	15,208	-0.01%
2018/04/23	2	5.61	0	0.00	5.75	2	15,086	0.01%
2018/04/20	0	0.00	2	5.70	5.70	-2	14,944	-0.01%
2018/04/19	2	5.72	10	5.73	5.70	-8	14,882	-0.05%
2018/04/18	3	5.74	0	0.00	5.79	3	14,791	0.02%
2018/04/17	2	5.78	52.5	5.76	5.57	-50.5	14,606	-0.35%
2018/04/16	50	5.91	5	5.70	6.00	45	14,288	0.31%
2018/04/13	17	6.01	60	6.05	5.77	-43	13,710	-0.31%
2018/04/12	92	5.94	28.5	5.90	6.01	63.5	12,983	0.49%
2018/04/11	25	5.84	27	5.83	5.84	-2	12,051	-0.02%
2018/04/10	3	5.38	0	0.00	5.31	3	11,433	0.03%
2018/04/02	2	5.32	0	0.00	5.27	2	11,440	0.02%
2018/03/30	20	5.45	6	5.49	5.48	14	11,281	0.12%
2018/03/29	13	5.40	8	5.41	5.40	5	11,222	0.04%
2018/03/28	0	0.00	10	5.62	5.55	-10	11,064	-0.09%
2018/03/27	2	5.64	1	5.73	5.64	1	10,975	0.01%
2018/03/26	5	5.72	0	0.00	5.65	5	10,876	0.05%
2018/03/23	8	5.79	4	5.76	5.75	4	10,692	0.04%
2018/03/22	21	5.96	80	5.87	5.91	-59	10,371	-0.57%
2018/03/21	17	5.66	5	5.43	5.72	12	9,677	0.12%
2018/03/20	2	5.33	8	5.31	5.32	-6	9,235	-0.06%
2018/03/19	3	5.19	3	5.25	5.19	0	9,088	0.00%
2018/03/16	5	5.19	0	0.00	5.16	5	9,045	0.06%
2018/03/15	14	5.20	0	0.00	5.26	14	9,040	0.15%
2018/03/13	0.3	5.23	5	5.27	5.26	-4.7	9,046	-0.05%
2018/03/12	0.5	5.22	0	0.00	5.25	0.5	9,054	0.01%
2018/03/09	0	0.00	6	5.34	5.32	-6	9,016	-0.07%
2018/03/08	5	5.25	0	0.00	5.23	5	8,940	0.06%
2018/03/07	0	0.00	12	5.36	5.23	-12	8,911	-0.13%
2018/03/06	9	5.29	9	5.28	5.18	0	8,844	0.00%
2018/03/05	9	5.16	0	0.00	5.11	9	8,800	0.10%
2018/03/02	3	5.13	0	0.00	5.13	3	8,828	0.03%
2018/03/01	6	5.14	6	5.20	5.21	0	8,826	0.00%
2018/02/27	8	5.30	0	0.00	5.25	8	8,781	0.09%
2018/02/26	0	0.00	10	5.47	5.37	-10	8,685	-0.12%
2018/02/23	10	5.49	3	5.45	5.41	7	8,607	0.08%
2018/02/22	5	5.45	3	5.69	5.38	2	8,451	0.02%
2018/02/21	0	0.00	43	5.21	5.34	-43	8,203	-0.52%
2018/02/12	7	4.73	9	4.84	4.86	-2	8,112	-0.02%
2018/02/09	5	4.71	3	4.77	4.76	2	8,025	0.02%
2018/02/08	6	4.89	10	4.91	4.88	-4	7,927	-0.05%
2018/02/07	16	5.04	4	5.08	4.93	12	7,901	0.15%
2018/02/06	9	5.01	3	4.95	4.95	6	7,822	0.08%
2018/02/05	0	0.00	53	5.32	5.34	-53	7,563	-0.70%
2018/02/02	0	0.00	30.1	5.52	5.52	-30.1	7,454	-0.40%
2018/02/01	45	5.59	7	5.69	5.57	38	7,397	0.51%
2018/01/31	5	5.44	10	5.59	5.60	-5	7,280	-0.07%
2018/01/30	69	5.60	15.4	5.53	5.54	53.6	6,919	0.77%
2018/01/29	19	5.90	21	5.89	5.90	-2	6,446	-0.03%
2018/01/26	37	5.95	134.7	5.88	5.91	-97.7	6,108	-1.60%	大賣/
2018/01/25	140	5.88	101	5.89	5.65	39	5,247	0.74%	大買/大賣/
2018/01/24	38	5.68	59.8	5.77	5.77	-21.8	4,060	-0.54%
2018/01/23	9	5.22	5.7	5.00	5.25	3.3	3,311	0.10%
2018/01/22	10	4.80	3	4.83	4.78	7	2,862	0.24%
2018/01/19	6	4.70	2	4.73	4.68	4	2,766	0.14%
2018/01/18	0	0.00	5	4.71	4.72	-5	2,728	-0.18%
2018/01/17	0	0.00	6.1	4.70	4.67	-6.1	2,672	-0.23%
2018/01/16	7	4.61	6	4.62	4.62	1	2,662	0.04%
2018/01/15	5	4.62	0	0.00	4.62	5	2,660	0.19%
2018/01/12	0	0.00	3	4.61	4.65	-3	2,665	-0.11%
2018/01/08	3	4.67	0	0.00	4.66	3	2,748	0.11%
2018/01/03	0	0.00	3	4.73	4.72	-3	2,737	-0.11%
2018/01/02	0	0.00	8	4.74	4.78	-8	2,693	-0.30%