錸德 (2349)-元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/05/03	6	7.70	12	7.64	7.63	-6	1,172	-0.51%
2024/04/30	14	7.70	1	7.66	7.63	13	1,143	1.14%
2024/04/29	40	7.72	0	0.00	7.72	40	1,132	3.53%
2024/04/26	0	0.00	17	7.67	7.78	-17	1,095	-1.55%
2024/04/25	0	0.00	3	7.36	7.38	-3	1,008	-0.30%
2024/04/24	4	7.33	0	0.00	7.34	4	1,005	0.40%
2024/04/19	10	7.36	0	0.00	7.26	10	988	1.01%
2024/04/16	1	7.56	0	0.00	7.34	1	955	0.10%
2024/04/15	0	0.00	4	7.70	7.71	-4	937	-0.43%
2024/04/12	0	0.00	3	7.74	7.74	-3	935	-0.32%
2024/04/11	0	0.00	11	7.86	7.80	-11	927	-1.19%
2024/04/10	0	0.00	14	7.78	7.74	-14	911	-1.54%
2024/04/08	0	0.00	1	7.68	7.71	-1	901	-0.11%
2024/04/03	2	7.72	0	0.00	7.72	2	889	0.22%
2024/04/01	6	7.74	0	0.00	7.75	6	880	0.68%
2024/03/29	3	7.74	0	0.00	7.74	3	875	0.34%
2024/03/28	21	7.75	0	0.00	7.76	21	876	2.40%
2024/03/26	0	0.00	2	7.79	7.75	-2	876	-0.23%
2024/03/25	0	7.85	0	0.00	7.84	0	880	0.00%
2024/03/21	0	0.00	0.3	7.76	7.78	-0.3	893	-0.04%
2024/03/20	3	7.73	0	0.00	7.74	3	893	0.34%
2024/03/18	0	0.00	1	7.89	7.86	-1	893	-0.11%
2024/03/15	2	7.77	0	0.00	7.78	2	895	0.22%
2024/03/13	0.1	7.96	1	7.97	7.96	-0.9	900	-0.10%
2024/03/12	0.3	7.95	26	7.95	8.06	-25.7	924	-2.78%
2024/03/11	0	0.00	4	7.84	7.81	-4	999	-0.40%
2024/03/08	6	7.81	0	0.00	7.72	6	1,034	0.58%
2024/03/07	0	0.00	3	7.89	7.82	-3	1,024	-0.29%
2024/03/06	4	7.85	0	0.00	7.87	4	1,029	0.39%
2024/03/05	6	7.85	0	0.00	7.84	6	1,039	0.58%
2024/03/04	11	7.86	3	7.90	7.90	8	1,044	0.77%
2024/03/01	13	7.80	10	7.91	7.88	3	1,040	0.29%
2024/02/29	5	7.76	14	7.94	7.95	-9	1,037	-0.87%
2024/02/26	3	7.82	0	0.00	7.83	3	1,016	0.30%
2024/02/20	14	7.99	2.2	7.99	8.01	11.8	1,032	1.14%
2024/02/19	0	0.00	19	8.05	8.05	-19	1,034	-1.84%
2024/02/16	5	7.90	0	0.00	7.95	5	1,036	0.48%
2024/01/30	2	7.87	0	0.00	7.83	2	1,018	0.20%
2024/01/29	14	7.87	0	0.00	7.86	14	1,022	1.37%
2024/01/25	0	0.00	5.4	7.95	7.94	-5.4	1,017	-0.53%
2023/12/14	4	8.26	0	0.00	8.28	4	1,002	0.40%
2023/12/11	0.1	8.32	0	0.00	8.36	0.1	980	0.01%
2023/12/07	4	8.51	0	0.00	8.42	4	950	0.42%
2023/12/06	0	0.00	10	8.71	8.67	-10	911	-1.10%
2023/12/05	7	8.41	4	8.42	8.41	3	789	0.38%
2023/11/30	0	0.00	1.6	8.09	8.13	-1.6	743	-0.21%
2023/11/27	0	0.00	99	8.12	8.11	-99	726	-13.63%
2023/11/24	0	0.00	13	8.18	8.18	-13	722	-1.80%
2023/11/23	0	0.00	6	8.22	8.22	-6	722	-0.83%
2023/11/17	0	0.00	3	8.18	8.17	-3	722	-0.42%
2023/11/15	14	7.99	3	8.01	8.01	11	715	1.54%
2023/11/13	0	0.00	4	8.09	8.08	-4	705	-0.57%
2023/11/10	0	0.00	19	8.11	8.09	-19	713	-2.66%
2023/11/08	0	0.00	10	8.15	8.15	-10	725	-1.38%
2023/11/06	0	0.00	3	8.12	8.18	-3	773	-0.39%
2023/11/01	4	7.88	0	0.00	7.87	4	786	0.51%
2023/10/26	0.1	7.99	0	0.00	7.99	0.1	880	0.01%
2023/10/24	2	7.85	0	0.00	7.93	2	890	0.22%
2023/10/23	5	7.86	0	0.00	7.85	5	906	0.55%
2023/10/18	3	7.97	0	0.00	7.88	3	964	0.31%
2023/10/16	0	0.00	2	8.05	8.05	-2	973	-0.21%
2023/10/13	0	0.00	1	8.17	8.13	-1	1,011	-0.10%
2023/10/11	18	8.05	3	8.03	8.03	15	1,071	1.40%
2023/10/05	4	8.02	0	0.00	8.06	4	1,095	0.37%
2023/10/04	1	8.00	0	0.00	8.03	1	1,112	0.09%
2023/10/03	12	8.14	0	0.00	8.13	12	1,111	1.08%
2023/09/27	0.1	8.15	0	0.00	8.13	0.1	1,194	0.01%
2023/09/25	6	8.24	0	0.00	8.21	6	1,226	0.49%
2023/09/15	0	0.00	10	8.50	8.47	-10	1,482	-0.67%
2023/09/14	3	8.45	0	0.00	8.47	3	1,520	0.20%
2023/09/13	14	8.46	0	0.00	8.45	14	1,537	0.91%
2023/09/12	0.8	8.42	0	0.00	8.47	0.8	1,582	0.05%
2023/09/08	1	8.50	0.8	8.50	8.51	0.2	1,700	0.01%
2023/09/07	3	8.46	0	0.00	8.46	3	1,723	0.17%
2023/09/06	5	8.56	3	8.55	8.54	2	1,768	0.11%
2023/09/05	0	0.00	14	8.63	8.65	-14	1,806	-0.77%
2023/09/04	3	8.46	5	8.50	8.50	-2	1,840	-0.11%
2023/09/01	0	0.00	3	8.52	8.53	-3	1,924	-0.16%
2023/08/30	0	0.00	3	8.41	8.42	-3	2,106	-0.14%
2023/08/28	6	8.35	0	0.00	8.32	6	2,335	0.26%
2023/08/24	0	0.00	0.4	8.33	8.38	-0.4	2,450	-0.02%
2023/08/23	3	8.41	4	8.39	8.39	-1	2,482	-0.04%
2023/08/22	0	0.00	11	8.43	8.39	-11	2,599	-0.42%
2023/08/21	4	8.46	20	8.48	8.47	-16	2,818	-0.57%
2023/08/15	0	0.00	3	8.58	8.59	-3	2,864	-0.10%
2023/08/11	2	8.55	0	0.00	8.56	2	2,869	0.07%
2023/08/10	11.1	8.84	0.2	8.76	8.68	10.9	2,870	0.38%
2023/08/09	0	0.00	7.4	8.90	8.90	-7.4	2,894	-0.25%
2023/08/08	3	8.89	0.4	8.86	8.89	2.6	2,895	0.09%
2023/08/02	5	9.07	0	0.00	8.92	5	2,880	0.17%
2023/08/01	8	9.12	0	0.00	9.08	8	2,840	0.28%
2023/07/28	4	9.22	0.1	9.17	9.18	4	2,807	0.14%
2023/07/26	5	9.15	0	0.00	9.11	5	2,798	0.18%
2023/07/25	2	9.21	0	0.00	9.19	2	2,786	0.07%
2023/07/24	0	0.00	0.1	9.23	9.21	-0.1	2,776	0.00%
2023/07/21	0.1	9.40	0	0.00	9.38	0.1	2,770	0.00%
2023/07/19	10	9.52	10.1	9.51	9.43	-0.1	2,786	0.00%
2023/07/18	15.3	9.68	0	0.00	9.57	15.3	2,807	0.54%
2023/07/17	6	9.76	18.2	9.80	9.82	-12.2	2,785	-0.44%
2023/07/14	0.3	9.36	7	9.38	9.42	-6.7	2,745	-0.24%
2023/07/12	0	0.00	1	9.47	9.43	-1	2,778	-0.04%
2023/07/11	4	9.37	2	9.51	9.54	2	2,826	0.07%
2023/07/10	0.1	9.30	3	9.34	9.31	-3	2,836	-0.10%
2023/07/07	0	0.00	33	9.36	9.37	-33	2,872	-1.15%
2023/07/06	4	9.61	0	0.00	9.50	4	2,905	0.14%
2023/07/05	10	9.75	0	0.00	9.63	10	3,008	0.33%
2023/07/04	3	9.80	6	9.79	9.79	-3	2,994	-0.10%
2023/07/03	9	9.85	11	9.98	9.86	-2	2,998	-0.07%
2023/06/30	14	9.78	10	9.86	9.88	4	2,995	0.13%
2023/06/29	8	9.71	22	9.74	9.79	-14	2,999	-0.47%
2023/06/28	11	9.74	0	0.00	9.73	11	3,017	0.36%
2023/06/27	16	9.90	9	10.12	9.71	7	3,046	0.23%
2023/06/26	0	0.00	10	10.01	10.05	-10	3,048	-0.33%
2023/06/21	0	0.00	17	9.60	9.57	-17	2,976	-0.57%
2023/06/20	13	9.36	32	9.58	9.55	-19	2,977	-0.64%
2023/06/19	7	9.43	13	9.46	9.42	-6	2,951	-0.20%
2023/06/16	17	9.44	40	9.52	9.44	-23	2,941	-0.78%
2023/06/15	27	9.60	0	0.00	9.43	27	2,899	0.93%
2023/06/14	43	9.78	0	0.00	9.75	43	2,829	1.52%
2023/06/12	0	0.00	17	9.89	9.89	-17	2,804	-0.61%
2023/06/09	10	9.93	16	9.97	9.99	-6	2,770	-0.22%
2023/06/08	0	0.00	6	9.99	9.98	-6	2,756	-0.22%
2023/06/07	3	10.05	17	10.02	10.00	-14	2,748	-0.51%
2023/06/06	30	9.91	0	0.00	9.88	30	2,685	1.12%
2023/06/05	9	9.98	0	0.00	10.00	9	2,619	0.34%
2023/06/02	0	0.00	18	9.95	9.91	-18	2,525	-0.71%
2023/06/01	8	9.63	24	9.76	9.70	-16	2,391	-0.67%
2023/05/31	0	0.00	76	9.58	9.72	-76	2,320	-3.28%
2023/05/30	2	9.23	0	0.00	9.24	2	2,220	0.09%
2023/05/29	32	9.30	0	0.00	9.29	32	2,216	1.44%
2023/05/26	40	9.46	35	9.36	9.32	5	2,190	0.23%
2023/05/25	5	9.81	50	9.56	9.83	-45	2,076	-2.17%
2023/05/24	3	9.06	20	9.14	9.14	-17	1,866	-0.91%
2023/05/23	5	9.08	17	9.07	9.07	-12	1,898	-0.63%
2023/05/22	22	9.10	15	9.15	9.12	7	1,981	0.35%
2023/05/19	0	0.00	9.9	9.12	9.09	-9.9	1,977	-0.50%
2023/05/18	28	9.00	2	9.00	9.00	26	1,956	1.33%
2023/05/17	1	8.93	0	0.00	8.92	1	1,951	0.05%
2023/05/16	27	9.02	0	0.00	8.94	27	1,948	1.39%
2023/05/15	2	9.07	4	9.11	9.09	-2	1,924	-0.10%
2023/05/09	4	8.91	1	8.89	8.89	3	1,883	0.16%
2023/05/08	0	0.00	3	8.99	8.98	-3	1,884	-0.16%
2023/05/05	0	0.00	3	8.98	8.98	-3	1,890	-0.16%
2023/05/04	26	8.96	15	8.99	8.99	11	1,908	0.58%
2023/05/03	5	8.98	0	0.00	8.98	5	1,923	0.26%
2023/05/02	0	0.00	1	9.06	9.04	-1	1,950	-0.05%
2023/04/28	0	0.00	11	9.09	9.06	-11	1,989	-0.55%
2023/04/27	0	0.00	2	9.00	9.00	-2	1,989	-0.10%
2023/04/26	0	0.00	24	8.85	8.94	-24	1,985	-1.21%
2023/04/25	45	9.04	0	0.00	8.91	45	1,977	2.28%
2023/04/24	0	0.00	3	9.18	9.09	-3	1,957	-0.15%
2023/04/21	61	9.06	0	0.00	8.95	61	1,950	3.13%
2023/04/20	3	9.28	0	9.16	9.21	3	1,907	0.16%
2023/04/19	13	9.28	17	9.33	9.33	-4	1,891	-0.21%
2023/04/17	10.1	9.27	7	9.34	9.36	3.1	1,852	0.17%
2023/04/14	0	0.00	12	9.53	9.43	-12	1,822	-0.66%
2023/04/13	18	9.26	53	9.33	9.27	-35	1,760	-1.99%
2023/04/12	18	9.28	2	9.32	9.34	16	1,738	0.92%
2023/04/11	21	9.15	12	9.18	9.17	9	1,690	0.53%
2023/04/10	0	0.00	7	9.19	9.34	-7	1,649	-0.42%
2023/04/07	9	8.83	0	0.00	8.83	9	1,520	0.59%
2023/04/06	6	8.81	6	8.88	8.88	0	1,509	0.00%
2023/03/29	7	9.04	0	0.00	9.04	7	1,463	0.48%
2023/03/28	14	8.85	10	8.90	8.92	4	1,436	0.28%
2023/03/27	3	9.01	25	9.08	9.09	-22	1,386	-1.59%
2023/03/24	7	8.81	12	8.75	8.78	-5	1,320	-0.38%
2023/03/23	18	8.61	24	8.58	8.58	-6	1,280	-0.47%
2023/03/22	0	0.00	20	8.47	8.45	-20	1,257	-1.59%
2023/03/21	5	8.40	0	0.00	8.39	5	1,254	0.40%
2023/03/20	4	8.26	0	0.00	8.22	4	1,260	0.32%
2023/03/16	61	8.33	2	8.12	8.12	59	1,311	4.50%
2023/03/15	0	0.00	14	8.58	8.57	-14	1,333	-1.05%
2023/03/14	20	8.55	3	8.52	8.52	17	1,363	1.25%
2023/03/13	13	8.67	4	8.65	8.62	9	1,362	0.66%
2023/03/10	0	0.00	5	8.83	8.81	-5	1,370	-0.36%
2023/03/09	0	0.00	9	8.80	8.80	-9	1,415	-0.64%
2023/03/08	7	8.75	6	8.80	8.76	1	1,399	0.07%
2023/03/07	0.3	8.73	0	0.00	8.75	0.3	1,395	0.02%
2023/03/06	0	0.00	6	8.71	8.71	-6	1,383	-0.43%
2023/03/03	10	8.56	0	0.00	8.54	10	1,368	0.73%
2023/03/02	3	8.49	29	8.50	8.52	-26	1,379	-1.88%
2023/03/01	17	8.53	2	8.55	8.53	15	1,374	1.09%
2023/02/24	0.1	8.61	1	8.63	8.61	-0.9	1,359	-0.07%
2023/02/23	4	8.69	10	8.68	8.70	-6	1,347	-0.45%
2023/02/22	6	8.55	32	8.61	8.64	-26	1,344	-1.93%
2023/02/21	30.1	8.67	7	8.71	8.71	23.1	1,325	1.74%
2023/02/20	0	0.00	60	8.58	8.90	-60	1,293	-4.64%
2023/02/17	5	8.25	11	8.34	8.33	-6	1,210	-0.50%
2023/02/16	8	8.22	7	8.29	8.30	1	1,211	0.08%
2023/02/15	0	0.00	11	8.27	8.26	-11	1,205	-0.91%
2023/02/14	0	0.00	3	8.24	8.22	-3	1,195	-0.25%
2023/02/10	0	0.00	7	8.17	8.19	-7	1,198	-0.58%
2023/02/09	0	0.00	8	8.20	8.18	-8	1,205	-0.66%
2023/02/08	0	0.00	3	8.30	8.26	-3	1,203	-0.25%
2023/02/07	5	8.21	3	8.24	8.27	2	1,195	0.17%
2023/02/06	3	8.16	0	0.00	8.15	3	1,190	0.25%
2023/02/03	5	8.26	11	8.27	8.23	-6	1,187	-0.51%
2023/02/02	0	0.00	22.2	8.32	8.30	-22.2	1,177	-1.89%
2023/02/01	11	8.21	0	0.00	8.20	11	1,155	0.95%
2023/01/31	10	8.15	0	0.00	8.14	10	1,136	0.88%
2023/01/30	0	0.00	21	8.00	8.25	-21	1,111	-1.89%
2023/01/16	0	0.00	5	7.89	7.93	-5	1,062	-0.47%
2023/01/12	0	0.00	7	7.85	7.79	-7	1,060	-0.66%
2023/01/10	8	7.88	3	7.89	7.89	5	1,044	0.48%
2023/01/06	5	7.80	0	0.00	7.80	5	1,050	0.48%
2023/01/05	0	0.00	10	7.84	7.81	-10	1,066	-0.94%
2023/01/04	0	0.00	27	7.82	7.82	-27	1,058	-2.55%
2023/01/03	3	7.56	0	0.00	7.69	3	1,064	0.28%
2022/12/30	0	0.00	1	7.58	7.61	-1	1,057	-0.09%
2022/12/29	1	7.57	0	0.00	7.60	1	1,055	0.09%
2022/12/28	5	7.73	0	0.00	7.64	5	1,079	0.46%
2022/12/26	13	7.82	0	0.00	7.82	13	1,062	1.22%
2022/12/23	7	7.79	0	0.00	7.84	7	1,068	0.66%
2022/12/22	9	7.80	1	7.88	7.88	8	1,075	0.74%
2022/12/21	10	7.79	31	7.82	7.79	-21	1,075	-1.95%
2022/12/20	6	7.90	1	7.82	7.81	5	1,071	0.47%
2022/12/19	34	7.90	0	0.00	7.90	34	1,079	3.15%
2022/12/16	2	7.93	0	0.00	7.90	2	1,088	0.18%
2022/12/15	33	8.08	30	8.08	8.06	3	1,071	0.28%
2022/12/14	6	8.12	12	8.18	8.13	-6	1,068	-0.56%
2022/12/13	8	8.13	5	8.12	8.10	3	1,066	0.28%
2022/12/12	0	0.00	27	8.17	8.14	-27	1,085	-2.49%
2022/12/09	6	8.07	61	8.13	8.16	-55	1,105	-4.98%
2022/12/08	68	8.04	22	8.03	8.00	46	1,090	4.22%
2022/12/07	0	0.00	72	8.16	8.13	-72	1,059	-6.80%
2022/12/06	4	7.98	30	8.03	7.96	-26	996	-2.61%
2022/12/05	10	7.89	0	0.00	7.88	10	978	1.02%
2022/12/02	57	7.84	23.4	7.87	7.90	33.6	969	3.46%
2022/12/01	15.4	8.16	82	8.07	8.10	-66.6	929	-7.17%
2022/11/30	9	7.38	19	7.48	7.49	-10	861	-1.16%
2022/11/28	2	7.32	0	0.00	7.30	2	876	0.23%
2022/11/25	24	7.43	0	0.00	7.40	24	888	2.70%
2022/11/24	0	0.00	4	7.48	7.46	-4	890	-0.45%
2022/11/23	0	0.00	26	7.37	7.40	-26	882	-2.95%
2022/11/22	0	0.00	9	7.31	7.29	-9	891	-1.01%
2022/11/18	22	7.31	28	7.33	7.30	-6	911	-0.66%
2022/11/17	8	7.34	0	0.00	7.38	8	928	0.86%
2022/11/16	18	7.36	0	0.00	7.33	18	938	1.92%
2022/11/15	21	7.40	0	0.00	7.45	21	950	2.21%
2022/11/14	3	7.44	3	7.48	7.45	0	982	0.00%
2022/11/11	13	7.41	0	0.00	7.39	13	990	1.31%
2022/11/10	39	7.35	8	7.35	7.35	31	1,053	2.94%
2022/11/09	0	0.00	8	7.35	7.37	-8	1,166	-0.69%
2022/11/08	0	0.00	36	7.32	7.28	-36	1,257	-2.86%
2022/11/07	4	7.20	4	7.35	7.34	0	1,252	0.00%
2022/11/04	15	7.12	25	7.17	7.20	-10	1,248	-0.80%
2022/11/03	6	7.13	0	0.00	7.17	6	1,250	0.48%
2022/11/02	9	7.22	0	0.00	7.20	9	1,264	0.71%
2022/10/31	3	7.04	0	0.00	7.01	3	1,264	0.24%
2022/10/28	3	7.04	0	0.00	7.00	3	1,271	0.24%
2022/10/27	22	7.06	0	0.00	7.09	22	1,277	1.72%
2022/10/24	0	0.00	41	7.07	7.07	-41	1,289	-3.18%
2022/10/21	12	7.00	0	0.00	7.05	12	1,292	0.93%
2022/10/20	3	6.96	0	0.00	7.00	3	1,295	0.23%
2022/10/19	9	7.13	0	0.00	7.06	9	1,293	0.70%
2022/10/18	5	7.10	3	7.13	7.13	2	1,291	0.15%
2022/10/14	9	7.15	0	0.00	7.16	9	1,288	0.70%
2022/10/13	0	7.24	0	0.00	7.00	0	1,304	0.00%
2022/10/12	7	7.22	9	7.28	7.28	-2	1,291	-0.15%
2022/10/11	3	7.31	3	7.28	7.28	0	1,298	0.00%
2022/10/07	9	7.51	0	0.00	7.52	9	1,298	0.69%
2022/10/06	3	7.51	0	0.00	7.49	3	1,303	0.23%
2022/10/05	42	7.61	7	7.51	7.51	35	1,316	2.66%
2022/10/03	0	0.00	3	7.59	7.54	-3	1,324	-0.23%
2022/09/30	4	7.45	0	0.00	7.55	4	1,333	0.30%
2022/09/27	0	0.00	2	7.94	7.92	-2	1,368	-0.15%
2022/09/26	0	0.00	4	7.92	7.88	-4	1,392	-0.29%
2022/09/23	7	8.26	2	8.20	8.17	5	1,401	0.36%
2022/09/22	3	8.21	8	8.31	8.34	-5	1,414	-0.35%
2022/09/21	0	0.00	25	8.31	8.30	-25	1,417	-1.76%
2022/09/20	0	0.00	31	8.44	8.42	-31	1,419	-2.18%
2022/09/19	8	8.48	10	8.42	8.42	-2	1,429	-0.14%
2022/09/16	0	0.00	48	8.43	8.60	-48	1,406	-3.41%
2022/09/15	31	8.26	0	0.00	8.28	31	1,386	2.24%
2022/09/14	11	8.22	4	8.20	8.24	7	1,388	0.50%
2022/09/13	17	8.32	2	8.34	8.34	15	1,391	1.08%
2022/09/12	4	8.23	13	8.36	8.37	-9	1,424	-0.63%
2022/09/08	27	8.14	0	0.00	8.15	27	1,426	1.89%
2022/09/07	0	0.00	9	7.95	7.98	-9	1,444	-0.62%
2022/09/06	0	0.00	47	8.07	8.01	-47	1,458	-3.22%
2022/09/05	15	8.26	29	8.14	8.13	-14	1,463	-0.96%
2022/09/02	0	0.00	5	8.31	8.30	-5	1,464	-0.34%
2022/09/01	29	8.43	37	8.41	8.41	-8	1,460	-0.55%
2022/08/31	12	8.46	15	8.49	8.49	-3	1,462	-0.21%
2022/08/30	0	0.00	4	8.49	8.47	-4	1,461	-0.27%
2022/08/29	4	8.36	1	8.36	8.36	3	1,455	0.21%
2022/08/26	3	8.51	7	8.55	8.53	-4	1,441	-0.28%
2022/08/25	33	8.47	3	8.48	8.48	30	1,429	2.10%
2022/08/24	27	8.45	0	0.00	8.40	27	1,432	1.89%
2022/08/23	5	8.54	11	8.52	8.50	-6	1,412	-0.42%
2022/08/22	13	8.60	0	0.00	8.55	13	1,407	0.92%
2022/08/19	0	0.00	13	8.76	8.74	-13	1,389	-0.94%
2022/08/18	18	8.45	6	8.52	8.52	12	1,350	0.89%
2022/08/17	53	8.60	13	8.76	8.56	40	1,333	3.00%
2022/08/16	0	0.00	6	8.79	8.71	-6	1,258	-0.48%
2022/08/15	0	0.00	8	8.26	8.32	-8	1,145	-0.70%
2022/08/12	3	7.59	0	0.00	7.57	3	1,059	0.28%
2022/08/11	0	0.00	9	7.49	7.47	-9	1,054	-0.85%
2022/08/10	2	7.37	0	0.00	7.42	2	1,061	0.19%
2022/08/09	0	0.00	3	7.39	7.38	-3	1,061	-0.28%
2022/08/04	4	7.19	5	7.16	7.16	-1	1,072	-0.09%
2022/08/03	7	7.27	0	0.00	7.20	7	1,066	0.66%
2022/08/02	0	0.00	3	7.31	7.31	-3	1,065	-0.28%
2022/08/01	0	0.00	1	7.42	7.42	-1	1,061	-0.09%
2022/07/29	0	0.00	1	7.41	7.40	-1	1,066	-0.09%
2022/07/28	2	7.41	0	0.00	7.37	2	1,076	0.19%
2022/07/27	3	7.37	0	0.00	7.39	3	1,076	0.28%
2022/07/26	3	7.46	10	7.40	7.40	-7	1,075	-0.65%
2022/07/25	2	7.44	0	0.00	7.48	2	1,083	0.18%
2022/07/22	10	7.48	0	0.00	7.48	10	1,094	0.91%
2022/07/21	2	7.51	0	0.00	7.50	2	1,122	0.18%
2022/07/20	2	7.49	0	0.00	7.43	2	1,135	0.18%
2022/07/19	6	7.44	0	0.00	7.44	6	1,141	0.53%
2022/07/15	7	7.24	0	0.00	7.34	7	1,139	0.61%
2022/07/14	3	7.33	0	0.00	7.33	3	1,138	0.26%
2022/07/13	4	7.31	0	0.00	7.32	4	1,144	0.35%
2022/07/12	5	7.35	0	0.00	7.14	5	1,144	0.44%
2022/07/05	2	7.24	0	0.00	7.35	2	1,129	0.18%
2022/07/04	11	7.23	0	0.00	7.19	11	1,109	0.99%
2022/07/01	5	7.35	0	0.00	7.25	5	1,102	0.45%
2022/06/30	0	0.00	1	7.84	7.65	-1	1,084	-0.09%
2022/06/28	2	8.06	1.2	8.09	8.15	0.8	1,065	0.07%
2022/06/27	3	8.11	0	0.00	8.20	3	1,070	0.28%
2022/06/24	20	8.08	0	0.00	8.01	20	1,072	1.87%
2022/06/22	4	8.25	0	0.00	8.01	4	1,085	0.37%
2022/06/21	6	8.16	0	0.00	8.20	6	1,075	0.56%
2022/06/20	0	0.00	2	8.50	8.01	-2	1,080	-0.19%
2022/06/17	9	8.61	0	0.00	8.51	9	1,063	0.85%
2022/06/15	10	8.73	0	0.00	8.81	10	1,059	0.94%
2022/06/10	17	8.77	1	8.77	8.77	16	1,057	1.51%
2022/06/09	5	8.86	4	8.90	8.87	1	1,060	0.09%
2022/06/08	6	8.90	0	0.00	8.87	6	1,059	0.57%
2022/06/07	0	0.00	35.3	8.88	8.93	-35.3	1,081	-3.27%
2022/06/02	5	8.90	12	8.90	8.93	-7	1,137	-0.62%
2022/06/01	2	8.94	3	8.95	8.92	-1	1,181	-0.08%
2022/05/31	11	8.89	0	0.00	8.94	11	1,204	0.91%
2022/05/30	9	8.89	0	0.00	8.88	9	1,233	0.73%
2022/05/27	2	8.87	4	8.93	8.87	-2	1,246	-0.16%
2022/05/26	3	8.81	0	0.00	8.80	3	1,258	0.24%
2022/05/25	0	0.00	3	8.77	8.81	-3	1,282	-0.23%
2022/05/24	4	8.84	0	8.86	8.79	4	1,333	0.30%
2022/05/23	2.1	8.85	5	8.89	8.92	-2.9	1,353	-0.22%
2022/05/20	16	8.85	6	8.86	8.86	10	1,400	0.71%
2022/05/13	4	8.68	0	0.00	8.70	4	1,483	0.27%
2022/05/12	0	0.00	8	8.64	8.64	-8	1,515	-0.53%
2022/05/10	13	8.86	0	0.00	8.90	13	1,554	0.84%
2022/05/09	0	0.00	33	8.74	8.74	-33	1,590	-2.08%
2022/05/06	13	9.00	0	0.00	9.00	13	1,607	0.81%
2022/05/05	4	9.02	2	9.15	9.06	2	1,621	0.12%
2022/04/29	0	0.00	22	8.90	8.95	-22	1,823	-1.21%
2022/04/27	0	8.60	0	0.00	8.86	0	2,054	0.00%
2022/04/26	0	0.00	6	8.95	8.85	-6	2,147	-0.28%
2022/04/25	3	8.73	2	8.90	8.70	1	2,195	0.05%
2022/04/21	3	9.00	0	0.00	9.02	3	2,284	0.13%
2022/04/19	0	0.00	1	8.95	8.96	-1	2,416	-0.04%
2022/04/18	0	0.00	6	8.93	8.91	-6	2,594	-0.23%
2022/04/14	6	9.09	8	9.04	9.05	-2	2,809	-0.07%
2022/04/13	0	0.00	5	9.10	9.09	-5	2,950	-0.17%
2022/04/12	0	9.00	0	0.00	8.99	0	3,177	0.00%
2022/04/11	2	9.02	0	0.00	9.00	2	3,584	0.06%
2022/04/08	0	0.00	36	9.08	9.08	-36	3,929	-0.92%
2022/04/07	2	9.11	0	0.00	9.05	2	4,631	0.04%
2022/04/06	17	9.13	0	0.00	9.13	17	5,197	0.33%
2022/04/01	6	9.15	1	9.14	9.15	5	5,288	0.09%
2022/03/30	0	0.00	11	9.23	9.21	-11	5,485	-0.20%
2022/03/28	0	0.00	41	9.16	9.19	-41	5,726	-0.72%
2022/03/25	3	9.25	0	0.00	9.30	3	5,719	0.05%
2022/03/24	4	9.30	15	9.31	9.31	-11	5,713	-0.19%
2022/03/23	2	9.32	5	9.38	9.30	-3	5,731	-0.05%
2022/03/22	4	9.25	0	0.00	9.31	4	5,787	0.07%
2022/03/21	0	0.00	1	9.36	9.28	-1	5,812	-0.02%
2022/03/17	12	9.24	0	0.00	9.25	12	5,971	0.20%
2022/03/16	0	0.00	10	9.11	9.09	-10	6,202	-0.16%
2022/03/15	0	0.00	13	9.12	9.10	-13	6,443	-0.20%
2022/03/14	0	0.00	13	9.14	9.24	-13	6,453	-0.20%
2022/03/11	5	9.25	22	9.19	9.18	-17	6,453	-0.26%
2022/03/10	2	9.27	7	9.33	9.30	-5	6,458	-0.08%
2022/03/08	6	9.00	6	9.13	9.01	0	6,471	0.00%
2022/03/07	0	0.00	3	9.17	9.17	-3	6,471	-0.05%
2022/03/04	5	9.48	0	0.00	9.44	5	6,609	0.08%
2022/03/03	0	0.00	100	9.59	9.59	-100	6,602	-1.51%
2022/03/02	45	9.46	0	0.00	9.47	45	6,639	0.68%
2022/03/01	23	9.50	0	0.00	9.57	23	6,652	0.35%
2022/02/25	0	0.00	9	9.49	9.43	-9	6,668	-0.13%
2022/02/24	6	9.41	75	9.39	9.43	-69	6,670	-1.03%
2022/02/23	9	9.50	0	0.00	9.51	9	6,642	0.14%
2022/02/22	2	9.54	0	0.00	9.50	2	6,642	0.03%
2022/02/21	0	0.00	5	9.60	9.65	-5	6,611	-0.08%
2022/02/18	10	9.57	1	9.62	9.63	9	6,622	0.14%
2022/02/17	24	9.67	0	0.00	9.69	24	6,620	0.36%
2022/02/16	24	9.70	0	0.00	9.70	24	6,617	0.36%
2022/02/15	2	9.67	0	0.00	9.55	2	6,641	0.03%
2022/02/14	10	9.65	3	9.81	9.63	7	6,638	0.11%
2022/02/11	5	9.89	0	0.00	9.85	5	6,615	0.08%
2022/02/10	9	9.88	0	0.00	9.85	9	6,626	0.14%
2022/02/09	7	9.96	7	10.05	9.97	0	6,627	0.00%
2022/02/08	4	9.81	3	9.85	9.84	1	6,634	0.02%
2022/02/07	0	0.00	0	9.70	9.71	0	6,710	0.00%
2022/01/25	10	9.39	33	9.45	9.45	-23	6,687	-0.34%
2022/01/24	10	9.70	9	9.77	9.78	1	6,613	0.02%
2022/01/21	37	9.97	0	0.00	9.90	37	6,555	0.56%
2022/01/20	20	10.28	40	10.32	10.20	-20	6,482	-0.31%
2022/01/19	14	10.01	41	10.20	10.05	-27	6,359	-0.42%
2022/01/18	40	9.98	27	9.83	9.80	13	6,266	0.21%
2022/01/17	64	9.95	18	10.08	10.05	46	6,218	0.74%
2022/01/14	1	9.90	0	0.00	9.80	1	6,190	0.02%
2022/01/13	1	9.99	2	10.00	10.00	-1	6,126	-0.02%
2022/01/12	13	10.16	1	10.25	10.10	12	6,061	0.20%
2022/01/11	60	10.41	77	10.09	10.10	-17	6,006	-0.28%
2022/01/10	25	10.45	20	10.78	10.60	5	5,829	0.09%
2022/01/07	44	10.84	0.1	10.55	10.60	44	5,747	0.76%
2022/01/06	145	11.03	130.1	11.00	11.00	15	5,605	0.27%	大買/大賣/
2022/01/05	179	11.25	161.1	11.42	11.25	18	5,463	0.33%	大買/大賣/
2022/01/04	155	11.16	157	11.69	11.65	-2	5,238	-0.04%	大買/大賣/
2022/01/03	163	11.33	166	11.50	11.40	-3	4,828	-0.06%	大買/大賣/
2021/12/30	29.2	11.08	31	11.80	11.75	-1.9	4,470	-0.04%
2021/12/29	0	0.00	131	10.97	11.25	-131	3,769	-3.48%	大賣/鉅額交易
2021/12/28	184	10.24	181	10.26	10.25	3	3,205	0.09%	大買/大賣/
2021/12/27	108	10.01	123.5	10.20	10.25	-15.5	3,139	-0.49%	大買/大賣/
2021/12/24	9	9.98	6.6	9.97	9.97	2.4	3,049	0.08%
2021/12/23	5	10.00	8	10.21	9.97	-3	2,973	-0.10%
2021/12/22	10	9.88	8	9.90	9.90	2	2,868	0.07%
2021/12/17	5	9.46	4	9.50	9.50	1	2,775	0.04%
2021/12/16	5	9.55	0	0.00	9.47	5	2,760	0.18%
2021/12/15	32	9.50	5	9.54	9.45	27	2,712	1.00%
2021/12/14	37	9.60	65	9.42	9.42	-28	2,690	-1.04%
2021/12/13	28.4	9.78	34	9.84	9.82	-5.6	2,609	-0.21%
2021/12/10	37	9.97	33	10.09	9.93	4	2,513	0.16%
2021/12/09	1	9.82	15.3	9.75	10.15	-14.3	2,274	-0.63%
2021/12/08	0	0.00	3	9.28	9.26	-3	2,023	-0.15%
2021/12/06	3	9.08	0	0.00	9.11	3	2,009	0.15%
2021/12/03	1	9.15	0	0.00	9.18	1	2,007	0.05%
2021/12/02	6	9.12	16	9.16	9.15	-10	1,999	-0.50%
2021/12/01	1	9.27	0	0.00	9.24	1	1,987	0.05%
2021/11/30	7	9.14	11	9.22	8.90	-4	1,968	-0.20%
2021/11/26	5	9.20	0	0.00	9.20	5	1,829	0.27%
2021/11/25	4	9.49	0	0.00	9.44	4	1,770	0.23%
2021/11/24	6	9.63	4	9.51	9.51	2	1,751	0.11%
2021/11/22	0	9.60	0	0.00	9.66	0	1,728	0.00%
2021/11/19	1	9.61	0	0.00	9.56	1	1,727	0.06%
2021/11/17	0	0.00	4	9.60	9.63	-4	1,766	-0.23%
2021/11/16	3	9.52	0	0.00	9.56	3	1,793	0.17%
2021/11/10	0	0.00	2	9.91	9.88	-2	1,843	-0.11%
2021/11/08	0	0.00	0.9	9.95	9.95	-0.9	1,969	-0.05%
2021/11/05	4.1	9.95	7	9.95	9.94	-2.9	2,105	-0.14%
2021/11/04	0.1	10.10	3	10.10	10.10	-2.9	2,265	-0.13%
2021/11/02	8	9.72	0	0.00	9.72	8	2,918	0.27%
2021/10/29	7	9.79	6	9.78	9.78	1	3,046	0.03%
2021/10/28	5	9.81	3	9.76	9.90	2	3,040	0.07%
2021/10/27	19	9.67	30	9.67	9.70	-11	3,030	-0.36%
2021/10/26	3	9.65	3	9.63	9.70	0	3,032	0.00%
2021/10/25	2	9.46	0	0.00	9.57	2	3,012	0.07%
2021/10/22	13	9.48	1	9.54	9.54	12	3,050	0.39%
2021/10/21	6	9.48	4	9.54	9.54	2	3,073	0.07%
2021/10/20	9	9.46	0	0.00	9.50	9	3,104	0.29%
2021/10/19	23	9.37	3	9.43	9.46	20	3,115	0.64%
2021/10/18	2	9.29	0	0.00	9.38	2	3,139	0.06%
2021/10/15	2	9.29	5	9.26	9.31	-3	3,183	-0.09%
2021/10/14	5	9.19	0	0.00	9.25	5	3,209	0.16%
2021/10/12	110	9.23	0	0.00	9.35	110	3,286	3.35%	大買/鉅額交易
2021/10/08	0	0.00	1	9.30	9.31	-1	3,310	-0.03%
2021/10/07	0	0.00	3	9.23	9.29	-3	3,327	-0.09%
2021/10/06	3	9.16	5	9.29	9.08	-2	3,358	-0.06%
2021/10/04	5	9.21	1	9.25	9.15	4	3,397	0.12%
2021/09/29	5	9.52	0	0.00	9.57	5	3,442	0.15%
2021/09/28	2	9.65	1	9.68	9.68	1	3,502	0.03%
2021/09/27	0	0.00	3	9.72	9.71	-3	3,672	-0.08%
2021/09/24	6	9.52	0	0.00	9.59	6	3,853	0.16%
2021/09/23	3	9.52	0	0.00	9.57	3	3,863	0.08%
2021/09/22	54	9.54	0	0.00	9.53	54	3,917	1.38%
2021/09/17	42	9.58	0	0.00	9.62	42	3,924	1.07%
2021/09/08	1	9.56	3.2	9.47	9.47	-2.2	4,035	-0.06%
2021/09/03	2	9.87	0	0.00	9.88	2	4,049	0.05%
2021/09/02	0	0.00	4	10.04	9.90	-4	4,044	-0.10%
2021/09/01	0	0.00	1	9.83	9.83	-1	4,023	-0.02%
2021/08/31	11	9.60	0	0.00	9.69	11	4,015	0.27%
2021/08/30	6	9.63	0	0.00	9.64	6	4,050	0.15%
2021/08/27	1	9.68	4	9.67	9.67	-3	4,068	-0.07%
2021/08/25	2	9.68	0	0.00	9.67	2	4,136	0.05%
2021/08/23	24	9.51	0.5	9.56	9.58	23.5	4,196	0.56%
2021/08/20	1	9.40	1	9.55	9.43	0	4,200	0.00%
2021/08/19	1	9.70	0	0.00	9.55	1	4,214	0.02%
2021/08/18	1	9.60	0	0.00	9.82	1	4,214	0.02%
2021/08/17	1	9.53	0	0.00	9.82	1	4,233	0.02%
2021/08/16	26	9.80	7	9.70	9.53	19	4,225	0.45%
2021/08/13	11	9.94	0	0.00	9.91	11	4,188	0.26%
2021/08/12	58	10.18	16	10.15	10.15	42	4,177	1.01%
2021/08/11	2	10.40	12	10.80	10.65	-10	4,159	-0.24%
2021/08/10	26	10.91	0	0.00	10.40	26	4,112	0.63%
2021/08/09	56	11.62	26	11.63	11.50	30	4,094	0.73%
2021/08/06	0	0.00	18	11.40	11.40	-18	3,679	-0.49%
2021/08/05	18	10.34	10	10.35	10.40	8	3,635	0.22%
2021/07/30	4	9.55	0	0.00	9.54	4	3,889	0.10%
2021/07/27	6	9.96	0	0.00	9.78	6	4,183	0.14%
2021/07/21	6	9.81	0	0.00	9.58	6	4,589	0.13%
2021/07/16	0	0.00	4.1	9.95	9.95	-4.1	5,379	-0.08%
2021/07/13	4	9.97	0	0.00	9.86	4	6,684	0.06%
2021/07/12	6	9.92	0	0.00	9.90	6	6,768	0.09%
2021/07/05	0	0.00	1	10.00	10.20	-1	7,236	-0.01%
2021/07/01	0	0.00	48	9.71	10.15	-48	7,257	-0.66%
2021/06/30	12	9.18	5.4	9.20	9.24	6.6	7,216	0.09%
2021/06/29	21	9.21	0	0.00	9.16	21	7,237	0.29%
2021/06/28	5	9.32	0	0.00	9.32	5	7,271	0.07%
2021/06/25	6	9.48	0	0.00	9.42	6	7,458	0.08%
2021/06/24	0	0.00	30	9.46	9.46	-30	7,543	-0.40%
2021/06/23	2	9.40	0	0.00	9.43	2	7,676	0.03%
2021/06/21	14	9.45	2.3	9.34	9.31	11.7	7,686	0.15%
2021/06/18	11	9.67	0	0.00	9.64	11	7,719	0.14%
2021/06/17	7	9.72	0	0.00	9.77	7	7,809	0.09%
2021/06/16	6	9.81	0	0.00	9.68	6	7,836	0.08%
2021/06/15	1	9.87	0	0.00	9.77	1	7,863	0.01%
2021/06/08	0	0.00	0	9.99	10.00	0	7,900	0.00%
2021/06/02	0	0.00	1.2	10.13	10.10	-1.2	7,873	-0.02%
2021/05/31	0	0.00	23	10.03	10.00	-23	7,835	-0.29%
2021/05/28	0	0.00	24	9.71	9.75	-24	7,797	-0.31%
2021/05/27	8	9.55	8	9.66	9.45	0	7,779	0.00%
2021/05/26	5	9.61	7	9.62	9.63	-2	7,747	-0.03%
2021/05/25	0	0.00	11	9.55	9.56	-11	7,756	-0.14%
2021/05/24	21	9.26	13.1	9.49	9.41	7.9	7,789	0.10%
2021/05/21	18	9.36	0	0.00	9.38	18	7,817	0.23%
2021/05/20	0	0.00	14	9.33	9.20	-14	7,829	-0.18%
2021/05/19	9	8.97	0	0.00	9.08	9	7,813	0.12%
2021/05/18	29	9.05	11	8.89	9.04	18	7,769	0.23%
2021/05/17	16	8.47	5	8.61	8.37	11	7,684	0.14%
2021/05/14	17	9.58	60	9.86	9.30	-43	7,592	-0.57%
2021/05/13	7	9.78	4	9.37	9.61	3	7,488	0.04%
2021/05/12	20	10.30	16	10.73	9.95	4	7,372	0.05%
2021/05/11	2	10.80	100	10.62	10.40	-98	7,214	-1.36%
2021/05/07	100	11.20	0	0.00	11.25	100	7,074	1.41%
2021/05/06	3	10.82	3	10.90	10.85	0	7,054	0.00%
2021/05/05	10	11.40	0	0.00	10.95	10	6,988	0.14%
2021/05/04	13	11.47	40	11.65	11.15	-27	6,914	-0.39%
2021/05/03	3	12.10	0	0.00	11.95	3	6,757	0.04%
2021/04/29	50	12.90	50	12.90	12.45	0	6,688	0.00%
2021/04/28	10	12.35	5.5	12.80	12.80	4.5	6,581	0.07%
2021/04/27	8	12.58	6.7	12.47	12.60	1.3	6,603	0.02%
2021/04/26	5	12.65	70	12.64	12.80	-65	6,606	-0.98%
2021/04/23	30	12.12	10	12.38	12.20	20	6,475	0.31%
2021/04/22	19	12.80	20.5	12.33	12.10	-1.5	6,339	-0.02%
2021/04/21	44	13.49	18.5	13.78	13.35	25.5	5,837	0.44%
2021/04/20	0	0.00	21	12.39	12.90	-21	5,116	-0.41%
2021/04/19	0	0.00	30	11.62	11.75	-30	4,727	-0.63%
2021/04/16	5	11.30	11.9	11.28	11.35	-6.9	4,570	-0.15%
2021/04/15	4	11.05	0	0.00	11.15	4	4,514	0.09%
2021/04/14	10	10.95	15.2	11.07	11.10	-5.2	4,503	-0.12%
2021/04/13	20	11.30	15	11.53	11.00	5	4,482	0.11%
2021/04/12	10	11.15	6	11.13	11.20	4	4,375	0.09%
2021/04/09	17	10.99	2.2	10.99	11.00	14.8	4,303	0.34%
2021/04/08	22	11.15	10.9	11.13	11.20	11.1	4,228	0.26%
2021/04/07	10	10.82	4.4	10.86	10.90	5.6	4,120	0.14%
2021/04/06	5	10.80	24.3	10.95	10.80	-19.3	4,131	-0.47%
2021/04/01	5	10.45	0	0.00	10.50	5	4,043	0.12%
2021/03/31	5	10.75	0	0.00	10.50	5	4,142	0.12%
2021/03/30	2	10.80	30	10.69	10.75	-28	4,362	-0.64%
2021/03/29	8	10.29	0	0.00	10.40	8	4,267	0.19%
2021/03/26	16	10.55	40	10.62	10.50	-24	4,228	-0.57%
2021/03/25	1	10.25	0	0.00	10.20	1	4,168	0.02%
2021/03/24	0	0.00	5	10.40	10.40	-5	4,211	-0.12%
2021/03/23	16	10.48	11	10.40	10.30	5	4,220	0.12%
2021/03/22	0	0.00	20	10.60	10.70	-20	4,224	-0.47%
2021/03/19	5	10.30	77	10.31	10.25	-72	4,164	-1.73%
2021/03/18	0	0.00	18	10.25	10.40	-18	4,191	-0.43%
2021/03/17	5	10.10	0	0.00	10.20	5	4,353	0.11%
2021/03/16	7	10.16	0	0.00	10.20	7	4,478	0.16%
2021/03/15	13	10.16	19.6	10.20	10.20	-6.6	4,705	-0.14%
2021/03/11	0	0.00	5	10.35	10.20	-5	5,812	-0.09%
2021/03/09	2.5	10.05	0	0.00	10.05	2.5	6,132	0.04%
2021/03/08	10	10.15	27	10.09	10.10	-17	6,247	-0.27%
2021/03/05	4	10.05	3	10.10	10.10	1	6,490	0.02%
2021/03/04	0	0.00	7	10.25	10.30	-7	6,734	-0.10%
2021/03/03	9	10.09	36	10.27	10.15	-27	6,827	-0.40%
2021/03/02	0	0.00	3	10.50	10.20	-3	7,054	-0.04%
2021/02/26	5	10.40	0	0.00	10.45	5	7,239	0.07%
2021/02/25	0	0.00	14	10.55	10.55	-14	7,266	-0.19%
2021/02/24	19	10.44	17	10.74	10.45	2	7,299	0.03%
2021/02/23	7	10.31	40	10.57	10.60	-33	7,284	-0.45%
2021/02/22	0	0.00	5	10.50	10.45	-5	7,350	-0.07%
2021/02/19	5	10.15	17	10.36	10.40	-12	7,398	-0.16%
2021/02/18	11	10.09	7	10.20	10.10	4	7,385	0.05%
2021/02/17	13	9.96	1	9.97	10.10	12	7,394	0.16%
2021/02/05	16	9.97	4	9.99	9.91	12	7,387	0.16%
2021/02/04	12	10.05	0	0.00	10.10	12	7,331	0.16%
2021/02/03	5	10.15	0	0.00	10.15	5	7,320	0.07%
2021/02/02	5	10.17	0.5	10.15	10.20	4.5	7,341	0.06%
2021/01/29	16	10.24	11	10.15	10.15	5	7,378	0.07%
2021/01/28	0	0.00	7	10.35	10.20	-7	7,437	-0.09%
2021/01/27	0	0.00	0.9	10.30	10.35	-0.9	7,434	-0.01%
2021/01/26	4	10.38	16	10.41	10.30	-12	7,448	-0.16%
2021/01/22	44	10.34	4	10.45	10.60	40	7,455	0.54%
2021/01/21	0	0.00	1.5	10.32	10.35	-1.5	7,446	-0.02%
2021/01/20	10	10.73	21	10.87	10.55	-11	7,483	-0.15%
2021/01/19	0.2	10.30	15	10.76	11.20	-14.8	7,358	-0.20%
2021/01/18	11	10.24	0	0.00	10.20	11	7,326	0.15%
2021/01/15	0	0.00	5	10.30	10.30	-5	7,334	-0.07%
2021/01/14	0	0.00	89	10.63	10.50	-89	7,375	-1.21%
2021/01/13	1	10.55	11	10.57	10.55	-10	7,438	-0.13%
2021/01/12	8	10.46	0	10.45	10.35	8	7,503	0.11%
2021/01/11	6	10.57	11	10.60	10.60	-5	7,617	-0.07%
2021/01/08	5	10.50	30	10.55	10.65	-25	7,992	-0.31%
2021/01/07	5	10.80	11	10.75	10.65	-6	8,153	-0.07%
2021/01/06	11.6	10.72	0	0.00	10.60	11.6	8,144	0.14%
2021/01/04	13	10.94	6	10.85	10.90	7	8,296	0.08%
2020/12/31	7	10.90	0	0.00	10.90	7	8,498	0.08%
2020/12/30	0	0.00	4	11.25	11.00	-4	8,655	-0.05%
2020/12/29	10	11.18	10	11.20	11.05	0	8,752	0.00%
2020/12/28	5	11.25	0.3	11.15	11.20	4.7	8,855	0.05%
2020/12/25	17	11.37	0	0.00	11.35	17	8,937	0.19%
2020/12/24	23	11.54	23	11.44	11.55	0	8,998	0.00%
2020/12/23	0	0.00	16	10.93	11.05	-16	8,876	-0.18%
2020/12/22	23	10.83	65	10.83	10.65	-42	8,902	-0.47%
2020/12/21	0	0.00	71	10.97	10.95	-71	9,078	-0.78%
2020/12/18	3	10.80	10	10.85	10.80	-7	9,291	-0.08%
2020/12/17	20	10.69	0	0.00	10.75	20	9,370	0.21%
2020/12/16	19	10.70	40	10.76	10.80	-21	9,538	-0.22%
2020/12/15	17	10.73	34	10.71	10.65	-17	9,633	-0.18%
2020/12/14	4	10.70	5	10.90	10.95	-1	9,739	-0.01%
2020/12/11	9	11.10	0	0.00	10.90	9	9,948	0.09%
2020/12/10	21	11.57	5	11.75	11.45	16	10,159	0.16%
2020/12/09	56	11.74	0	0.00	11.75	56	10,542	0.53%
2020/12/08	280	12.04	1	12.05	11.95	279	11,314	2.47%	大買/鉅額交易
2020/12/07	1	12.20	67.6	11.91	12.30	-66.6	11,057	-0.60%
2020/12/04	7	11.19	15.7	11.28	11.20	-8.7	10,467	-0.08%
2020/12/03	15	11.25	14	11.45	11.25	1	10,447	0.01%
2020/12/02	15	11.17	0	0.00	11.10	15	10,410	0.14%
2020/12/01	14.4	10.95	58	11.36	11.40	-43.6	10,667	-0.41%
2020/11/30	5	11.00	26.3	11.55	11.00	-21.3	10,487	-0.20%
2020/11/27	8	11.10	2	11.23	11.20	6	10,355	0.06%
2020/11/26	20	11.09	18	11.36	11.20	2	10,322	0.02%
2020/11/25	20.8	11.15	63	10.98	11.15	-42.2	10,155	-0.42%
2020/11/24	4.2	10.45	16.1	10.50	10.50	-11.9	10,123	-0.12%
2020/11/23	60.8	10.49	2.5	10.57	10.50	58.4	10,210	0.57%
2020/11/20	20.2	10.69	3	10.87	10.70	17.2	10,250	0.17%
2020/11/19	3	10.75	18.3	10.91	10.80	-15.3	10,348	-0.15%
2020/11/18	2	10.68	28	10.72	10.60	-26	10,504	-0.25%
2020/11/17	6.8	10.34	0	0.00	10.30	6.8	10,527	0.06%
2020/11/16	0	0.00	5	10.45	10.35	-5	10,691	-0.05%
2020/11/13	0	0.00	12.5	10.48	10.50	-12.5	11,339	-0.11%
2020/11/12	6	10.35	7	10.49	10.40	-1	11,765	-0.01%
2020/11/11	17	10.37	11	10.50	10.35	6	11,900	0.05%
2020/11/10	8	10.46	0	0.00	10.40	8	11,905	0.07%
2020/11/09	12	10.58	5	10.60	10.60	7	11,936	0.06%
2020/11/06	25	10.70	0	0.00	10.70	25	12,028	0.21%
2020/11/05	3	10.95	27	10.92	10.85	-24	12,035	-0.20%
2020/11/04	4	10.51	3	10.55	10.40	1	11,987	0.01%
2020/11/03	17	10.40	12	10.55	10.45	5	12,058	0.04%
2020/11/02	0	0.00	1	10.30	10.30	-1	12,074	-0.01%
2020/10/30	6	10.55	14	10.57	10.40	-8	12,130	-0.07%
2020/10/29	8	10.38	55.7	10.51	10.50	-47.7	12,205	-0.39%
2020/10/28	9.2	10.76	81	10.68	10.70	-71.8	12,258	-0.59%
2020/10/27	5	10.55	5	10.67	10.55	0	12,277	0.00%
2020/10/26	14.7	10.60	0	0.00	10.50	14.7	12,347	0.12%
2020/10/23	0.6	10.75	5.7	10.81	10.80	-5.1	12,336	-0.04%
2020/10/22	15	10.88	16	10.81	10.75	-1	12,372	-0.01%
2020/10/21	29	11.32	46	11.36	11.10	-17	12,432	-0.14%
2020/10/20	12.1	11.56	8	11.85	11.55	4.1	12,409	0.03%
2020/10/19	17	11.79	13	12.00	11.75	4	12,444	0.03%
2020/10/16	15	11.63	39	11.82	11.70	-24	12,426	-0.19%
2020/10/15	3	10.27	4.8	10.93	11.35	-1.8	12,199	-0.01%
2020/10/14	4	10.36	5.5	10.44	10.35	-1.5	12,315	-0.01%
2020/10/13	19	10.45	0	0.00	10.35	19	12,609	0.15%
2020/10/12	40.4	11.00	14.9	11.12	10.80	25.4	13,172	0.19%
2020/09/28	5	5.57	0	0.00	5.53	5	13,380	0.04%
2020/09/25	11	5.71	251	5.83	5.64	-240	13,275	-1.81%	大賣/鉅額交易
2020/09/24	24	5.87	10	5.98	5.81	14	13,135	0.11%
2020/09/23	218	6.00	1	6.04	6.00	217	13,040	1.66%	大買/鉅額交易
2020/09/22	0	0.00	20	6.05	6.00	-20	13,076	-0.15%
2020/09/21	8.7	6.06	0	0.00	6.01	8.7	13,134	0.07%
2020/09/18	15	6.13	15	6.18	6.11	0	13,122	0.00%
2020/09/17	40	6.24	2	6.27	6.18	38	13,170	0.29%
2020/09/16	63	6.35	66	6.34	6.29	-3	13,261	-0.02%
2020/09/15	13	6.23	5	6.26	6.36	8	13,174	0.06%
2020/09/14	26	6.41	8	6.54	6.35	18	12,959	0.14%
2020/09/11	25	6.44	22	6.51	6.43	3	12,898	0.02%
2020/09/10	22	6.42	14	6.46	6.42	8	12,756	0.06%
2020/09/09	19	6.31	32	6.38	6.40	-13	12,649	-0.10%
2020/09/08	34	6.35	0	0.00	6.25	34	12,571	0.27%
2020/09/07	24	6.47	24	6.69	6.54	0	12,413	0.00%
2020/09/04	24	6.31	18	6.47	6.51	6	12,147	0.05%
2020/09/03	76	6.46	62	6.53	6.69	14	11,812	0.12%
2020/09/02	12	5.96	30	6.05	6.18	-18	10,890	-0.17%
2020/09/01	0	0.00	6	6.02	6.01	-6	10,833	-0.06%
2020/08/31	7	5.91	0	0.00	5.87	7	10,824	0.06%
2020/08/28	12	6.02	0	0.00	5.92	12	10,883	0.11%
2020/08/27	20	6.04	18	6.07	6.12	2	10,860	0.02%
2020/08/26	1	5.86	0	0.00	5.89	1	10,522	0.01%
2020/08/25	0	0.00	22	5.86	5.85	-22	10,518	-0.21%
2020/08/24	0	0.00	6	5.78	5.69	-6	10,517	-0.06%
2020/08/21	1	5.59	0	0.00	5.70	1	10,590	0.01%
2020/08/19	4	5.99	0	0.00	5.89	4	10,655	0.04%
2020/08/18	4	6.02	0	0.00	6.02	4	10,641	0.04%
2020/08/17	0	0.00	6	6.13	6.07	-6	10,739	-0.06%
2020/08/14	0	0.00	20	5.92	6.04	-20	10,833	-0.18%
2020/08/13	0	0.00	11	5.78	5.77	-11	11,006	-0.10%
2020/08/12	0	0.00	33	5.84	5.88	-33	11,446	-0.29%
2020/08/11	31	6.22	10	6.25	5.94	21	12,223	0.17%
2020/08/10	0	0.00	42	5.86	6.13	-42	11,838	-0.35%
2020/08/07	10	5.57	10	5.68	5.58	0	11,704	0.00%
2020/08/06	2	5.53	5	5.58	5.51	-3	11,958	-0.03%
2020/08/05	5	5.51	15	5.57	5.52	-10	12,396	-0.08%
2020/08/04	41	5.55	32	5.51	5.54	9	12,581	0.07%
2020/08/03	10	5.37	80	5.44	5.37	-70	12,865	-0.54%
2020/07/31	20	5.37	3	5.45	5.36	17	12,874	0.13%
2020/07/29	0	0.00	10	5.21	5.20	-10	12,752	-0.08%
2020/07/28	10	5.12	0	0.00	5.16	10	12,758	0.08%
2020/07/27	4	5.22	2	5.40	5.20	2	12,756	0.02%
2020/07/24	10	5.45	0	0.00	5.39	10	12,716	0.08%
2020/07/23	18	5.57	0	0.00	5.60	18	12,657	0.14%
2020/07/22	3	5.51	20.7	5.58	5.65	-17.7	12,643	-0.14%
2020/07/21	6	5.51	4	5.55	5.48	2	12,557	0.02%
2020/07/20	0	0.00	6	5.54	5.45	-6	12,522	-0.05%
2020/07/17	10	5.52	10	5.60	5.41	0	12,490	0.00%
2020/07/16	17	5.57	4	5.64	5.61	13	12,411	0.10%
2020/07/15	15	5.68	0	0.00	5.63	15	12,360	0.12%
2020/07/14	14	5.75	3	5.77	5.77	11	12,309	0.09%
2020/07/13	41	5.98	0	0.00	5.92	41	12,195	0.34%
2020/07/10	11	5.97	14	6.23	5.90	-3	12,102	-0.02%
2020/07/09	50	5.90	0	0.00	5.77	50	11,802	0.42%
2020/07/08	48	6.10	22	6.23	6.12	26	11,498	0.23%
2020/07/07	10	5.46	28.3	5.62	5.84	-18.3	10,895	-0.17%
2020/07/06	5	5.31	31	5.33	5.31	-26	10,586	-0.25%
2020/07/03	16	5.23	0	0.00	5.23	16	10,535	0.15%
2020/07/02	11	5.25	27	5.23	5.25	-16	10,531	-0.15%
2020/07/01	41	5.30	11	5.36	5.30	30	10,472	0.29%
2020/06/30	12.4	5.02	22	5.13	5.24	-9.6	10,311	-0.09%
2020/06/29	31	5.01	16	5.12	5.01	15	10,136	0.15%
2020/06/24	24	5.02	2	5.02	5.04	22	10,025	0.22%
2020/06/23	27	5.11	0	0.00	5.14	27	9,827	0.27%
2020/06/22	50	5.35	0	0.00	5.31	50	9,634	0.52%
2020/06/19	0	0.00	10.1	5.56	5.42	-10.1	9,571	-0.11%
2020/06/18	10	5.40	5	5.48	5.50	5	9,572	0.05%
2020/06/16	3	5.52	30	5.52	5.54	-27	9,633	-0.28%
2020/06/15	11	5.36	0	0.00	5.36	11	9,710	0.11%
2020/06/11	18	5.74	88	5.80	5.66	-70	9,694	-0.72%
2020/06/10	25	5.63	31	5.85	5.84	-6	9,621	-0.06%
2020/06/09	0	0.00	1	5.75	5.70	-1	9,608	-0.01%
2020/06/08	106	5.81	0	0.00	5.74	106	9,640	1.10%	大買/鉅額交易
2020/06/05	1	5.80	76	5.86	5.81	-75	9,576	-0.78%
2020/06/04	11	5.89	8	5.98	5.84	3	9,557	0.03%
2020/06/03	134	5.75	10	5.87	5.87	124	9,500	1.31%	大買/鉅額交易
2020/06/02	0	0.00	10.5	5.74	5.66	-10.5	9,359	-0.11%
2020/06/01	11	5.66	4	5.73	5.66	7	9,332	0.08%
2020/05/29	0	0.00	14	5.74	5.69	-14	9,279	-0.15%
2020/05/28	19	5.66	0	0.00	5.61	19	9,182	0.21%
2020/05/27	3	5.85	22	5.79	5.80	-19	9,089	-0.21%
2020/05/26	2	5.57	0	0.00	5.59	2	8,919	0.02%
2020/05/25	19	5.58	5	5.62	5.57	14	8,848	0.16%
2020/05/22	5	5.83	13	5.75	5.70	-8	8,761	-0.09%
2020/05/21	33	5.75	0	0.00	5.62	33	8,606	0.38%
2020/05/20	20	5.63	31	5.88	5.95	-11	8,366	-0.13%
2020/05/19	48	5.94	1	5.83	5.79	47	7,940	0.59%
2020/05/18	26	6.40	70	7.62	6.40	-44	7,425	-0.59%
2020/05/15	0	0.00	44	7.10	7.10	-44	6,484	-0.68%
2020/05/14	0	0.00	69	6.46	6.46	-69	6,211	-1.11%
2020/05/13	11	5.86	25	5.88	5.88	-14	5,918	-0.24%
2020/05/12	42	5.33	49.2	5.23	5.35	-7.2	5,527	-0.13%
2020/05/11	20	4.87	57	4.70	4.87	-37	5,085	-0.73%
2020/05/08	98	4.47	30	4.46	4.43	68	4,875	1.39%
2020/05/07	20	4.77	10	4.84	4.84	10	4,499	0.22%
2020/05/06	13	4.85	0	0.00	4.84	13	4,462	0.29%
2020/05/05	5	4.89	5	4.95	4.91	0	4,515	0.00%
2020/05/04	15	4.91	0	0.00	4.90	15	4,537	0.33%
2020/04/30	10	5.03	18	5.05	5.04	-8	4,592	-0.17%
2020/04/29	58	4.97	10.1	5.00	4.99	47.9	4,634	1.03%
2020/04/28	5	4.97	10	5.06	4.99	-5	4,652	-0.11%
2020/04/27	15	5.00	22	4.97	5.00	-7	4,717	-0.15%
2020/04/24	15	4.78	0	0.00	4.79	15	4,701	0.32%
2020/04/23	0	0.00	17	4.79	4.79	-17	4,722	-0.36%
2020/04/22	25	4.61	20	4.64	4.70	5	4,704	0.11%
2020/04/21	20	4.75	5	4.70	4.63	15	4,683	0.32%
2020/04/20	13.2	4.92	0	0.00	4.92	13.2	4,629	0.29%
2020/04/17	19	5.07	8	5.15	4.99	11	4,617	0.24%
2020/04/16	3	4.91	0	0.00	5.05	3	4,550	0.07%
2020/04/15	0	0.00	8	5.08	5.09	-8	4,527	-0.18%
2020/04/14	0	0.00	8	4.95	4.94	-8	4,493	-0.18%
2020/04/13	8	4.76	6	4.89	4.87	2	4,482	0.04%
2020/04/10	0	0.00	16	4.84	4.84	-16	4,574	-0.35%
2020/04/09	12	4.90	14	4.95	4.86	-2	4,603	-0.04%
2020/04/08	5	4.49	6	4.62	4.82	-1	4,523	-0.02%
2020/04/07	0	0.00	13	4.49	4.52	-13	4,451	-0.29%
2020/04/06	0	0.00	1	4.33	4.33	-1	4,416	-0.02%
2020/04/01	0	0.00	6	4.29	4.39	-6	4,439	-0.14%
2020/03/31	5	4.30	24	4.29	4.24	-19	4,415	-0.43%
2020/03/30	10	4.10	28	4.18	4.23	-18	4,397	-0.41%
2020/03/27	15	4.20	7	4.23	4.15	8	4,342	0.18%
2020/03/26	5	4.12	10	4.21	4.17	-5	4,330	-0.12%
2020/03/25	48	4.21	24.4	4.24	4.20	23.6	4,378	0.54%
2020/03/24	10	3.98	20	4.12	4.08	-10	4,348	-0.23%
2020/03/23	25	3.92	72	3.94	3.98	-47	4,365	-1.08%
2020/03/20	0	0.00	83	3.70	3.78	-83	4,419	-1.88%
2020/03/19	43	3.57	0	0.00	3.44	43	4,637	0.93%
2020/03/18	39	3.88	15	3.95	3.82	24	4,616	0.52%
2020/03/17	30	3.77	35	3.84	3.87	-5	4,644	-0.11%
2020/03/16	18	4.07	11	4.11	3.97	7	4,658	0.15%
2020/03/13	27	4.06	25	4.13	4.15	2	4,670	0.04%
2020/03/12	22	4.61	0	0.00	4.50	22	4,522	0.49%
2020/03/11	20	4.97	25	5.04	4.90	-5	4,477	-0.11%
2020/03/10	26	4.74	62	4.87	4.95	-36	4,460	-0.81%
2020/03/09	39	5.02	5	4.99	4.95	34	4,407	0.77%
2020/03/06	24	5.21	0	0.00	5.22	24	4,367	0.55%
2020/03/05	0	0.00	21	5.33	5.32	-21	4,446	-0.47%
2020/03/04	41	5.25	2	5.22	5.24	39	4,461	0.87%
2020/03/03	12	5.31	25	5.40	5.32	-13	4,499	-0.29%
2020/03/02	11	5.16	10	5.25	5.23	1	4,522	0.02%
2020/02/27	23	5.36	0	0.00	5.34	23	4,556	0.50%
2020/02/25	25	5.59	12	5.64	5.63	13	4,651	0.28%
2020/02/24	29	5.81	0	0.00	5.76	29	4,677	0.62%
2020/02/21	7	5.91	5	5.95	5.95	2	4,660	0.04%
2020/02/20	22	5.93	10	5.92	5.94	12	4,693	0.26%
2020/02/19	15	5.92	0	0.00	5.90	15	4,714	0.32%
2020/02/18	0	0.00	3	5.93	5.94	-3	4,753	-0.06%
2020/02/17	13	5.90	5	5.97	5.88	8	4,803	0.17%
2020/02/14	5	5.96	0	0.00	5.96	5	4,800	0.10%
2020/02/13	7	6.00	17	6.06	5.99	-10	4,853	-0.21%
2020/02/12	0	0.00	25	6.02	6.01	-25	4,916	-0.51%
2020/02/11	0	0.00	26	6.01	6.00	-26	4,895	-0.53%
2020/02/10	18	5.82	8	5.96	5.88	10	4,894	0.20%
2020/02/07	35	6.00	0	0.00	5.96	35	4,912	0.71%
2020/02/06	10	6.12	45	6.08	6.12	-35	4,918	-0.71%
2020/02/05	15	5.88	10	5.94	5.87	5	4,979	0.10%
2020/02/04	30	5.81	45	5.79	5.90	-15	5,053	-0.30%
2020/02/03	26	5.33	15	5.43	5.55	11	4,990	0.22%
2020/01/31	17	5.93	0	0.00	5.86	17	4,906	0.35%
2020/01/30	20	5.99	0	0.00	5.99	20	4,890	0.41%
2020/01/20	5	6.66	0	0.00	6.65	5	4,809	0.10%
2020/01/17	10	6.72	0	0.00	6.71	10	4,781	0.21%
2020/01/15	20	6.74	5	6.79	6.76	15	4,805	0.31%
2020/01/14	5	6.74	32	6.77	6.74	-27	4,824	-0.56%
2020/01/13	10	6.73	10	6.74	6.70	0	4,876	0.00%
2020/01/10	30	6.74	5	6.74	6.73	25	4,902	0.51%
2020/01/09	0	0.00	5	6.81	6.78	-5	4,910	-0.10%
2020/01/08	4	6.72	5	6.76	6.71	-1	4,936	-0.02%
2020/01/07	19	6.80	4	6.84	6.81	15	4,923	0.30%
2020/01/06	19.2	6.84	15	6.85	6.80	4.2	4,938	0.09%
2020/01/03	15	7.05	19	7.13	7.02	-4	4,869	-0.08%
2020/01/02	5	7.13	9	7.12	7.14	-4	4,808	-0.08%
2019/12/31	1	7.18	4	7.16	7.12	-3	4,895	-0.06%
2019/12/30	18	7.16	5	7.17	7.15	13	4,968	0.26%
2019/12/27	10	7.20	15	7.24	7.18	-5	5,039	-0.10%
2019/12/26	0	0.00	4	7.21	7.16	-4	5,135	-0.08%
2019/12/25	8	7.09	0	0.00	7.10	8	5,223	0.15%
2019/12/24	0	0.00	4.2	7.17	7.10	-4.2	5,254	-0.08%
2019/12/23	4	7.06	0	0.00	7.08	4	5,252	0.08%
2019/12/20	19	7.11	0	0.00	7.07	19	5,265	0.36%
2019/12/19	14	7.16	3	7.18	7.16	11	5,208	0.21%
2019/12/18	18	7.18	0	0.00	7.18	18	5,243	0.34%
2019/12/17	45	7.27	0	0.00	7.25	45	5,187	0.87%
2019/12/16	21	7.20	79	7.38	7.49	-58	5,088	-1.14%
2019/12/13	0	0.00	6	7.22	7.19	-6	4,858	-0.12%
2019/12/12	17	7.17	0	0.00	7.15	17	4,791	0.35%
2019/12/11	15	7.25	31	7.27	7.23	-16	4,752	-0.34%
2019/12/10	2	7.03	13	7.14	7.10	-11	4,633	-0.24%
2019/12/09	0	0.00	3	6.98	6.98	-3	4,593	-0.07%
2019/12/06	32	7.00	15	7.05	6.98	17	4,590	0.37%
2019/12/05	16	6.91	5	6.97	6.93	11	4,580	0.24%
2019/12/04	16	6.95	0	0.00	6.92	16	4,654	0.34%
2019/12/03	30	7.01	0	0.00	7.03	30	4,992	0.60%
2019/12/02	15	7.09	23	7.16	7.08	-8	5,470	-0.15%
2019/11/29	5	6.97	10	7.01	6.98	-5	5,479	-0.09%
2019/11/28	0	0.00	14	7.04	7.04	-14	5,477	-0.26%
2019/11/27	10	6.94	0	0.00	6.92	10	5,468	0.18%
2019/11/26	25	6.97	0	0.00	6.92	25	5,457	0.46%
2019/11/25	31	7.06	17	7.07	7.06	14	5,383	0.26%
2019/11/22	10	6.93	3	6.93	6.90	7	5,226	0.13%
2019/11/21	19	6.88	6	6.90	6.88	13	5,237	0.25%
2019/11/19	3	7.00	3	7.11	7.01	0	5,245	0.00%
2019/11/18	5	7.04	3	7.06	7.09	2	5,228	0.04%
2019/11/15	9	7.04	5	7.10	7.00	4	5,286	0.08%
2019/11/14	32	7.12	9	7.20	7.05	23	5,320	0.43%
2019/11/12	54	7.30	32	7.31	7.35	22	5,284	0.42%
2019/11/11	21	7.61	0	0.00	7.44	21	5,234	0.40%
2019/11/06	3	7.95	0	0.00	7.90	3	5,130	0.06%
2019/11/05	4	8.06	5	8.11	8.03	-1	5,142	-0.02%
2019/11/04	31	7.85	11	7.92	8.02	20	5,174	0.39%
2019/10/31	5	8.14	0	0.00	8.09	5	5,003	0.10%
2019/10/30	9	8.20	0	0.00	8.16	9	4,977	0.18%
2019/10/29	12	8.21	12	8.25	8.22	0	4,954	0.00%
2019/10/28	10	8.30	0	0.00	8.31	10	4,965	0.20%
2019/10/24	0	0.00	7	8.44	8.37	-7	4,991	-0.14%
2019/10/23	8	8.45	0	0.00	8.43	8	4,999	0.16%
2019/10/22	5	8.50	0	0.00	8.50	5	5,108	0.10%
2019/10/21	0	0.00	4	8.63	8.65	-4	5,288	-0.08%
2019/10/18	25	8.51	2	8.56	8.45	23	5,495	0.42%
2019/10/17	0.5	8.37	0	0.00	8.41	0.5	5,462	0.01%
2019/10/14	10	8.45	0	0.00	8.43	10	5,459	0.18%
2019/10/09	7	8.52	0	0.00	8.45	7	5,445	0.13%
2019/10/07	16	8.70	1	8.68	8.60	15	5,401	0.28%
2019/10/04	21	8.85	0	0.00	8.77	21	5,300	0.40%
2019/10/03	5	9.00	5	9.12	8.95	0	5,249	0.00%
2019/10/01	12	8.79	22	8.95	8.79	-10	5,056	-0.20%
2019/09/27	11	8.78	1	8.79	8.76	10	4,953	0.20%
2019/09/26	2	8.96	0	0.00	8.92	2	4,927	0.04%
2019/09/25	5	9.02	1	8.98	8.97	4	4,944	0.08%
2019/09/24	7	9.13	2	9.21	9.11	5	4,961	0.10%
2019/09/23	6	9.16	5	9.29	9.12	1	4,952	0.02%
2019/09/20	0	0.00	6	9.13	9.06	-6	4,881	-0.12%
2019/09/19	2	9.02	12	9.15	9.05	-10	4,885	-0.20%
2019/09/18	0	0.00	3	9.06	9.04	-3	4,849	-0.06%
2019/09/17	3	8.65	8	8.81	8.90	-5	4,809	-0.10%
2019/09/16	9	8.72	0	0.00	8.65	9	4,790	0.19%
2019/09/12	5	8.85	5	8.82	8.81	0	4,788	0.00%
2019/09/11	11	8.87	0	0.00	8.82	11	4,798	0.23%
2019/09/10	1	8.92	2	8.98	8.91	-1	4,768	-0.02%
2019/09/09	8	9.03	0	0.00	8.93	8	4,785	0.17%
2019/09/06	9	9.06	0	0.00	9.06	9	4,769	0.19%
2019/09/05	37	9.38	4	9.52	9.13	33	4,741	0.70%
2019/09/04	15	9.55	140.9	9.42	9.75	-125.9	4,545	-2.77%	大賣/鉅額交易
2019/09/03	9	8.72	13	8.82	8.88	-4	4,129	-0.10%
2019/09/02	1	8.62	2	8.69	8.68	-1	4,063	-0.02%
2019/08/30	22	8.63	0	0.00	8.54	22	4,053	0.54%
2019/08/29	10	8.61	17	8.70	8.58	-7	4,054	-0.17%
2019/08/28	3	8.55	0	0.00	8.53	3	4,030	0.07%
2019/08/27	11	8.52	0	0.00	8.53	11	4,045	0.27%
2019/08/26	11	8.56	0	0.00	8.54	11	4,071	0.27%
2019/08/23	12	8.76	0	0.00	8.72	12	4,124	0.29%
2019/08/22	10	8.93	18	9.03	8.84	-8	4,254	-0.19%
2019/08/21	17	8.78	0	0.00	8.77	17	4,214	0.40%
2019/08/20	11	8.90	21	8.97	8.87	-10	4,209	-0.24%
2019/08/19	8	8.80	26	8.82	8.79	-18	4,153	-0.43%
2019/08/15	17	8.50	5	8.48	8.49	12	4,160	0.29%
2019/08/14	14	8.68	6	8.75	8.63	8	4,160	0.19%
2019/08/13	0	0.00	5	8.75	8.65	-5	4,231	-0.12%
2019/08/12	12	8.73	2	8.74	8.70	10	4,330	0.23%
2019/08/08	3	8.87	8	8.96	8.86	-5	4,360	-0.11%
2019/08/07	2	8.85	22	8.97	8.84	-20	4,436	-0.45%
2019/08/06	0	0.00	24	8.68	8.95	-24	4,518	-0.53%
2019/08/05	6	8.50	22	8.58	8.53	-16	4,612	-0.35%
2019/08/02	11	8.59	1	8.60	8.51	10	4,660	0.21%
2019/08/01	0	0.00	3	8.75	8.72	-3	4,723	-0.06%
2019/07/31	7	8.74	7	8.81	8.74	0	4,771	0.00%
2019/07/30	10	8.85	0	0.00	8.81	10	4,797	0.21%
2019/07/29	5	9.07	0.5	8.93	8.96	4.5	4,815	0.09%
2019/07/25	14.1	9.11	1	9.06	9.09	13.1	4,767	0.27%
2019/07/24	22	9.04	18	9.19	9.21	4	4,753	0.08%
2019/07/23	15	9.23	1	9.24	9.15	14	4,775	0.29%
2019/07/22	0	0.00	33	9.32	9.48	-33	4,604	-0.72%
2019/07/19	10	8.66	0	0.00	8.62	10	4,363	0.23%
2019/07/17	8	8.53	10	8.64	8.66	-2	4,380	-0.05%
2019/07/15	6	8.59	0	0.00	8.54	6	4,429	0.14%
2019/07/12	1	8.70	0	0.00	8.66	1	4,650	0.02%
2019/07/11	0	0.00	10	8.82	8.75	-10	4,931	-0.20%
2019/07/09	11	8.78	0	0.00	8.68	11	5,012	0.22%
2019/07/08	13	8.98	0	0.00	8.84	13	5,048	0.26%
2019/07/05	5	9.05	0	0.00	9.05	5	5,071	0.10%
2019/07/04	10	9.14	5	9.23	9.13	5	5,165	0.10%
2019/07/03	5	9.11	0	0.00	9.13	5	5,311	0.09%
2019/07/02	5	9.16	2	9.19	9.12	3	5,363	0.06%
2019/07/01	7	9.05	0	0.00	9.16	7	5,399	0.13%
2019/06/27	7	9.15	0	0.00	9.12	7	5,574	0.13%
2019/06/26	10	9.12	0	0.00	9.15	10	5,677	0.18%
2019/06/25	5	9.15	4	9.26	9.12	1	5,864	0.02%
2019/06/24	8	9.23	6	9.30	9.32	2	5,948	0.03%
2019/06/21	15	9.45	0	0.00	9.31	15	6,000	0.25%
2019/06/20	0.8	9.44	25	9.54	9.50	-24.2	6,071	-0.40%
2019/06/19	5	9.47	3	9.44	9.43	2	6,223	0.03%
2019/06/18	5	9.41	12	9.46	9.42	-7	6,340	-0.11%
2019/06/17	0	0.00	28	9.47	9.42	-28	6,448	-0.43%
2019/06/14	5	9.33	0	0.00	9.36	5	6,767	0.07%
2019/06/13	30	9.43	5	9.49	9.32	25	7,083	0.35%
2019/06/12	0	0.00	40	9.38	9.42	-40	7,553	-0.53%
2019/06/11	12	8.98	30	8.99	9.11	-18	7,877	-0.23%
2019/06/10	5	8.51	20	8.67	8.87	-15	7,951	-0.19%
2019/06/06	0	0.00	10	8.49	8.45	-10	8,026	-0.12%
2019/06/05	0	0.00	15	8.47	8.46	-15	8,022	-0.19%
2019/06/04	10	8.37	0	0.00	8.33	10	7,996	0.13%
2019/05/30	30	8.57	2	8.66	8.59	28	8,027	0.35%
2019/05/29	2	8.78	32	8.70	8.78	-30	8,003	-0.37%
2019/05/27	5	8.28	0	0.00	8.20	5	8,100	0.06%
2019/05/23	10	8.16	10	8.24	8.25	0	8,466	0.00%
2019/05/22	25	8.38	21	8.45	8.32	4	8,460	0.05%
2019/05/21	1	8.20	0	0.00	8.21	1	8,451	0.01%
2019/05/20	1	8.16	5	8.28	8.12	-4	8,475	-0.05%
2019/05/17	13	8.33	0	0.00	8.21	13	8,436	0.15%
2019/05/16	18	8.79	0	0.00	8.61	18	8,382	0.21%
2019/05/15	4	8.99	11	9.15	8.96	-7	8,373	-0.08%
2019/05/14	2	8.53	0	0.00	8.65	2	8,346	0.02%
2019/05/13	45	9.03	0	0.00	8.72	45	8,332	0.54%
2019/05/10	12	9.46	15	9.69	9.42	-3	8,227	-0.04%
2019/05/09	19	9.36	5	9.22	9.21	14	8,185	0.17%
2019/05/07	9	10.00	0	0.00	10.00	9	8,134	0.11%
2019/05/06	4	10.01	0	0.00	9.95	4	8,155	0.05%
2019/05/03	0	0.00	3	10.25	10.25	-3	8,115	-0.04%
2019/05/02	0	0.00	1	10.30	10.25	-1	8,147	-0.01%
2019/04/30	0	0.00	5	10.25	10.30	-5	8,193	-0.06%
2019/04/29	6	10.60	3	10.40	10.35	3	8,233	0.04%
2019/04/26	14	10.71	0	0.00	10.70	14	8,187	0.17%
2019/04/22	25	10.93	3	10.90	10.85	22	8,609	0.26%
2019/04/18	12	11.00	0	0.00	10.90	12	8,654	0.14%
2019/04/17	21	11.13	58	11.32	11.40	-37	8,525	-0.43%
2019/04/16	6	11.00	5	10.95	10.85	1	8,287	0.01%
2019/04/15	0	0.00	1.1	10.90	10.95	-1.1	8,364	-0.01%
2019/04/12	10	10.98	1.5	10.90	10.90	8.5	8,449	0.10%
2019/04/11	5	10.95	5	11.30	11.00	0	8,713	0.00%
2019/04/10	15	11.13	10.2	11.22	11.10	4.8	8,785	0.05%
2019/04/09	5	11.05	0	0.00	10.90	5	8,731	0.06%
2019/04/08	5	11.25	0	0.00	11.15	5	8,692	0.06%
2019/04/03	11	11.05	5	11.35	11.20	6	8,751	0.07%
2019/04/02	16	11.17	11	11.25	11.15	5	9,159	0.05%
2019/04/01	5	11.20	12	11.35	11.20	-7	9,330	-0.08%
2019/03/29	6	11.49	1	11.40	11.35	5	9,361	0.05%
2019/03/28	16	11.72	17	11.93	11.60	-1	9,774	-0.01%
2019/03/27	16	11.55	16.9	11.72	11.75	-0.9	9,897	-0.01%
2019/03/26	0	0.00	9.6	11.79	11.75	-9.6	10,199	-0.09%
2019/03/25	14	11.56	10	11.25	11.35	4	10,238	0.04%
2019/03/22	0	0.00	18	11.90	11.65	-18	10,313	-0.17%
2019/03/21	13	11.32	6.1	11.70	11.70	6.9	10,209	0.07%
2019/03/20	42	11.47	11	11.59	11.45	31	10,182	0.30%
2019/03/19	16	11.69	0	0.00	11.35	16	10,308	0.16%
2019/03/18	2	12.20	16.2	12.22	12.15	-14.2	10,103	-0.14%
2019/03/15	8	11.91	5	11.90	11.85	3	9,940	0.03%
2019/03/14	0	0.00	27	12.01	12.10	-27	9,624	-0.28%
2019/03/13	16	11.07	18	11.26	11.00	-2	9,429	-0.02%
2019/03/12	0.1	10.80	12	11.05	10.90	-11.9	9,433	-0.13%
2019/03/11	5	10.75	0	0.00	10.70	5	9,647	0.05%
2019/03/08	6	10.70	0	0.00	10.75	6	10,012	0.06%
2019/03/07	6	10.80	0	0.00	10.70	6	10,666	0.06%
2019/03/06	0	0.00	1	10.85	10.80	-1	11,110	-0.01%
2019/03/05	0	0.00	5	11.00	10.85	-5	11,253	-0.04%
2019/02/26	10	11.20	5	11.45	11.10	5	11,271	0.04%
2019/02/25	1	10.75	15	11.17	11.65	-14	11,171	-0.13%
2019/02/22	5	10.75	0	0.00	10.75	5	10,865	0.05%
2019/02/21	5	10.80	0	0.00	10.85	5	10,874	0.05%
2019/02/20	10	10.90	0	0.00	10.75	10	10,930	0.09%
2019/02/19	0	0.00	9.8	10.88	10.85	-9.8	11,044	-0.09%
2019/02/14	0	0.00	2	10.85	10.85	-2	11,661	-0.02%
2019/02/13	5	10.90	0	0.00	10.85	5	11,747	0.04%
2019/02/12	0	0.00	10	10.95	11.05	-10	11,995	-0.08%
2019/02/11	5	10.65	0	0.00	10.65	5	12,249	0.04%
2019/01/30	7	10.75	6.3	10.78	10.80	0.7	12,630	0.01%
2019/01/28	11	10.90	0	0.00	10.90	11	13,062	0.08%
2019/01/25	0	0.00	4	11.01	11.00	-4	13,203	-0.03%
2019/01/24	0	0.00	2	11.05	10.95	-2	13,388	-0.01%
2019/01/23	0	0.00	1	11.20	10.95	-1	13,555	-0.01%
2019/01/22	22	11.00	1	11.00	10.90	21	13,619	0.15%
2019/01/21	1	11.25	0	0.00	11.10	1	13,753	0.01%
2019/01/17	10	11.53	0	0.00	11.20	10	13,909	0.07%
2019/01/16	15	11.67	11	11.83	11.70	4	13,811	0.03%
2019/01/15	0	11.60	18	11.64	11.70	-18	13,742	-0.13%
2019/01/11	26.4	11.28	5	11.35	11.15	21.4	13,796	0.16%
2019/01/09	0	0.00	11	11.65	11.45	-11	14,065	-0.08%
2019/01/08	0	0.00	4	11.55	11.40	-4	14,378	-0.03%
2019/01/07	0	0.00	5	11.45	11.45	-5	14,692	-0.03%
2019/01/04	17	11.11	0	0.00	11.20	17	14,968	0.11%
2019/01/03	0	0.00	36	11.54	11.50	-36	15,096	-0.24%
2019/01/02	11	10.78	10	11.03	11.25	1	15,083	0.01%
2018/12/28	10	10.85	0	0.00	10.80	10	15,416	0.06%
2018/12/27	5	10.90	0	0.00	10.80	5	15,929	0.03%
2018/12/26	0	0.00	2	10.85	10.70	-2	16,006	-0.01%
2018/12/25	36	11.02	0	0.00	10.70	36	15,982	0.23%
2018/12/24	16	11.78	3	11.70	11.70	13	15,587	0.08%
2018/12/22	10	12.08	9	12.18	12.05	1	15,417	0.01%
2018/12/21	25	12.25	15	12.38	12.45	10	15,434	0.06%
2018/12/20	11	12.07	19	12.19	12.30	-8	15,074	-0.05%
2018/12/19	47	12.30	20	12.16	12.30	27	14,853	0.18%
2018/12/18	7	11.57	0	0.00	11.65	7	14,716	0.05%
2018/12/17	2	12.00	318	12.00	12.00	-316	15,161	-2.08%	大賣/鉅額交易
2018/12/14	23	11.65	7	11.90	11.80	16	15,373	0.10%
2018/12/13	6	11.84	80	12.00	11.85	-74	15,531	-0.48%
2018/12/12	0	0.00	24	12.09	12.10	-24	15,775	-0.15%
2018/12/11	5	11.60	0	0.00	11.65	5	15,938	0.03%
2018/12/10	11	11.75	0	0.00	11.80	11	16,218	0.07%
2018/12/07	1	11.60	37	11.69	12.40	-36	16,260	-0.22%
2018/12/06	34	11.70	93	11.86	11.40	-59	16,499	-0.36%
2018/12/05	61.9	12.29	31	12.27	12.40	30.9	16,454	0.19%
2018/12/04	395	12.89	46	13.12	12.65	349	16,390	2.13%	大買/鉅額交易
2018/12/03	132	12.79	30	12.87	12.60	102	16,245	0.63%	大買/鉅額交易
2018/11/30	22	12.09	32	12.20	12.45	-10	16,311	-0.06%
2018/11/29	120	11.46	56	11.50	11.75	64	15,856	0.40%	大買/
2018/11/28	8	10.70	25	10.62	10.70	-17	15,709	-0.11%
2018/11/27	5	10.35	5	10.25	10.25	0	16,016	0.00%
2018/11/26	0	0.00	2	10.20	10.20	-2	16,448	-0.01%
2018/11/23	12	10.19	0	0.00	10.15	12	16,740	0.07%
2018/11/22	5	10.45	0	0.00	10.35	5	17,149	0.03%
2018/11/21	13	10.49	19	10.72	10.65	-6	17,804	-0.03%
2018/11/20	6	10.60	11	10.72	10.65	-5	18,116	-0.03%
2018/11/19	0	0.00	6	10.90	10.70	-6	18,386	-0.03%
2018/11/16	16	10.94	7	11.20	10.85	9	19,036	0.05%
2018/11/15	12	10.84	10	11.01	10.90	2	19,319	0.01%
2018/11/14	17	11.06	27	11.15	11.00	-10	19,378	-0.05%
2018/11/13	0	0.00	16	10.52	10.65	-16	19,154	-0.08%
2018/11/12	18	10.09	6	10.20	10.25	12	19,096	0.06%
2018/11/09	12	10.83	7	10.60	10.65	5	19,305	0.03%
2018/11/08	17	11.06	13.4	11.12	11.00	3.6	19,167	0.02%
2018/11/07	34	10.70	22	11.13	11.00	12	19,126	0.06%
2018/11/06	21	10.64	41	10.67	10.75	-20	18,968	-0.11%
2018/11/05	0	0.00	7	10.32	10.05	-7	18,809	-0.04%
2018/11/02	55	10.09	14	10.16	10.00	41	18,887	0.22%
2018/11/01	12	10.45	43	10.34	10.25	-31	18,971	-0.16%
2018/10/31	0	0.00	37	9.52	9.90	-37	19,004	-0.19%
2018/10/29	40	9.03	30.6	9.25	8.81	9.4	19,145	0.05%
2018/10/26	11	9.31	10	9.20	9.22	1	19,314	0.01%
2018/10/25	14	9.65	50	9.68	9.60	-36	19,799	-0.18%
2018/10/24	6.3	10.06	0.2	10.20	10.20	6.1	20,151	0.03%
2018/10/23	5	10.40	0	0.00	10.25	5	20,632	0.02%
2018/10/22	41	10.65	5	10.60	10.55	36	21,035	0.17%
2018/10/19	32	10.26	17	10.49	10.75	15	21,499	0.07%
2018/10/18	19	10.58	17	10.85	10.60	2	22,055	0.01%
2018/10/17	19	11.16	11	11.45	10.55	8	22,715	0.04%
2018/10/16	8	10.82	35	11.10	11.00	-27	22,987	-0.12%
2018/10/15	35.3	10.48	6	10.45	10.50	29.3	23,722	0.12%
2018/10/12	4	10.01	38	9.99	10.45	-34	23,974	-0.14%
2018/10/11	37	9.51	0	0.00	9.50	37	23,797	0.16%
2018/10/09	6	10.84	22	10.75	10.55	-16	23,993	-0.07%
2018/10/08	7	10.24	10	10.21	10.25	-3	24,133	-0.01%
2018/10/05	42	11.65	0	0.00	11.25	42	24,601	0.17%
2018/10/04	25	12.33	5	12.46	12.50	20	24,529	0.08%
2018/10/03	15	13.27	0	0.00	12.95	15	24,981	0.06%
2018/10/02	1	13.40	11	13.60	13.35	-10	25,311	-0.04%
2018/10/01	6	13.61	5	13.80	13.50	1	25,824	0.00%
2018/09/28	10	13.50	70	13.34	13.70	-60	26,936	-0.22%
2018/09/27	16	13.96	5.8	13.56	13.55	10.2	28,547	0.04%
2018/09/26	5	14.30	10	14.68	14.35	-5	29,047	-0.02%
2018/09/25	20.8	14.51	15.5	14.58	14.50	5.3	30,335	0.02%
2018/09/21	51	14.47	65	14.89	14.90	-14	31,472	-0.04%
2018/09/20	64.9	13.14	40	13.31	13.90	24.9	31,397	0.08%
2018/09/19	10	12.90	30	12.63	12.65	-20	31,418	-0.06%
2018/09/18	77	12.90	69	12.73	12.55	8	31,458	0.03%
2018/09/17	18.2	13.39	22.2	13.73	13.35	-4	31,507	-0.01%
2018/09/05	10	10.68	59	10.75	10.75	-49	31,617	-0.15%
2018/09/04	0	0.00	6	10.75	10.75	-6	31,469	-0.02%
2018/09/03	43.1	10.67	10	10.48	10.40	33.1	31,613	0.10%
2018/08/31	0	0.00	6	11.35	11.30	-6	31,930	-0.02%
2018/08/29	37	11.19	5	11.23	11.15	32	32,869	0.10%
2018/08/28	6	11.10	39	11.38	11.25	-33	34,606	-0.10%
2018/08/27	0	0.00	6	10.95	10.90	-6	35,662	-0.02%
2018/08/24	35	11.05	17	11.05	10.85	18	37,687	0.05%
2018/08/23	56	11.07	0	0.00	10.95	56	38,272	0.15%
2018/08/22	27	10.20	58	10.46	11.40	-31	39,131	-0.08%
2018/08/21	21	10.65	0	0.00	10.40	21	39,321	0.05%
2018/08/20	11	11.00	6.8	11.35	11.00	4.2	39,785	0.01%
2018/08/17	10	11.16	34	11.58	11.40	-24	39,693	-0.06%
2018/08/16	10	9.75	23	10.16	10.55	-13	39,336	-0.03%
2018/08/15	16	9.39	14	9.87	9.60	2	39,603	0.01%
2018/08/14	23	9.88	111	9.82	10.35	-88	40,513	-0.22%	大賣/
2018/08/13	31	10.80	0	0.00	10.80	31	40,113	0.08%
2018/08/10	25	12.54	0	0.00	12.00	25	39,972	0.06%
2018/08/09	0	0.00	5	13.20	12.95	-5	40,260	-0.01%
2018/08/08	10	13.25	12	13.25	13.10	-2	41,338	0.00%
2018/08/07	35	12.93	5	13.10	12.90	30	41,468	0.07%
2018/08/06	10	13.40	11	13.75	13.45	-1	41,792	0.00%
2018/08/03	6	13.73	10	13.70	13.90	-4	43,269	-0.01%
2018/08/02	20	14.19	0	0.00	14.05	20	45,013	0.04%
2018/08/01	0	0.00	18	15.08	15.10	-18	45,817	-0.04%
2018/07/30	11	14.97	9	15.44	14.65	2	45,896	0.00%
2018/07/27	0	0.00	27	14.93	15.20	-27	45,824	-0.06%
2018/07/26	10	14.68	11	14.86	14.60	-1	45,953	0.00%
2018/07/25	13	14.90	0	0.00	14.85	13	46,184	0.03%
2018/07/24	13	15.24	6	15.08	15.00	7	46,211	0.02%
2018/07/23	16	13.88	18	14.79	14.90	-2	46,029	0.00%
2018/07/20	16	14.73	7	14.80	14.45	9	46,309	0.02%
2018/07/19	28.2	15.28	31	15.64	15.40	-2.8	46,882	-0.01%
2018/07/18	46	15.40	50	15.30	14.90	-4	46,468	-0.01%
2018/07/17	29	15.68	10	15.85	15.50	19	46,123	0.04%
2018/07/16	52	16.76	59	16.39	16.15	-7	45,621	-0.02%
2018/07/13	34	16.08	71	16.15	16.75	-37	45,003	-0.08%
2018/07/12	43	15.60	90	15.68	15.60	-47	44,392	-0.11%
2018/07/11	61	15.50	32	15.78	15.55	29	44,173	0.07%
2018/07/10	10	14.45	50	14.65	15.05	-40	43,593	-0.09%
2018/07/09	10	13.70	12	14.03	13.70	-2	43,706	0.00%
2018/07/06	30	13.73	6	13.96	13.95	24	44,429	0.05%
2018/07/05	29	14.19	18	14.14	13.85	11	44,616	0.02%
2018/07/04	71	13.59	51.8	13.69	14.35	19.2	44,216	0.04%
2018/07/03	5	13.80	30.2	14.06	13.65	-25.2	43,329	-0.06%
2018/07/02	20	13.91	0	0.00	13.70	20	42,882	0.05%
2018/06/29	51	14.99	247.9	15.01	14.65	-196.9	42,332	-0.47%	大賣/鉅額交易
2018/06/28	56	15.11	24	14.83	15.00	32	41,940	0.08%
2018/06/27	58	15.18	51	15.34	14.55	7	41,426	0.02%
2018/06/26	56	14.95	127.3	14.10	15.05	-71.3	40,386	-0.18%	大賣/
2018/06/25	25	14.66	45	14.80	14.60	-20	38,673	-0.05%
2018/06/22	53	16.30	250	16.55	16.20	-197	38,095	-0.52%	大賣/鉅額交易
2018/06/21	66	18.31	156	18.36	17.95	-90	36,866	-0.24%	大賣/
2018/06/20	86	17.72	45	17.15	17.80	41	35,806	0.11%
2018/06/19	40	18.15	38	18.34	18.45	2	36,024	0.01%
2018/06/15	20	17.55	210	17.07	17.70	-190	36,071	-0.53%	大賣/鉅額交易
2018/06/14	60	16.30	45	16.24	16.45	15	35,935	0.04%
2018/06/13	75	16.09	4	16.26	15.65	71	35,583	0.20%
2018/06/12	46	17.42	31	17.67	17.35	15	35,099	0.04%
2018/06/11	46	17.28	6	17.75	17.75	40	34,863	0.11%
2018/06/08	54	16.55	20	16.92	17.10	34	34,505	0.10%
2018/06/07	158	17.16	92.5	16.99	16.45	65.5	33,747	0.19%	大買/
2018/06/06	323	18.68	119.5	18.37	18.25	203.5	32,935	0.62%	大買/大賣/鉅額交易
2018/06/05	166	19.22	272.1	19.51	19.45	-106.1	32,562	-0.33%	大買/大賣/鉅額交易
2018/06/04	7	16.78	92.7	17.42	17.90	-85.7	30,655	-0.28%
2018/06/01	96	15.70	245	15.88	16.30	-149	29,250	-0.51%	大賣/鉅額交易
2018/05/31	3	15.33	758.7	15.10	15.40	-755.7	27,078	-2.79%	大賣/鉅額交易
2018/05/30	8	13.65	100	13.83	14.00	-92	26,186	-0.35%
2018/05/29	25	11.87	15.1	12.35	12.75	9.9	24,891	0.04%
2018/05/28	29	12.05	77	12.01	12.10	-48	24,318	-0.20%
2018/05/25	18	11.06	33	11.19	11.00	-15	23,627	-0.06%
2018/05/24	0	0.00	14	11.55	11.30	-14	23,314	-0.06%
2018/05/23	70	11.16	28.9	11.61	11.55	41.1	23,091	0.18%
2018/05/22	115	11.28	151.4	11.50	11.55	-36.4	22,704	-0.16%	大買/大賣/
2018/05/21	32	10.46	107.1	10.40	10.50	-75.1	21,639	-0.35%	大賣/
2018/05/18	12	9.41	2	9.49	9.56	10	21,408	0.05%
2018/05/17	19.1	9.06	128.4	9.59	9.70	-109.2	21,214	-0.51%	大賣/鉅額交易
2018/05/16	93	9.12	114.3	9.08	9.08	-21.3	20,677	-0.10%	大賣/
2018/05/15	5	9.60	130.4	9.60	9.60	-125.4	19,619	-0.64%	大賣/鉅額交易
2018/05/14	14	8.70	135	8.72	8.73	-121	19,636	-0.62%	大賣/鉅額交易
2018/05/11	75	7.63	100.9	7.91	7.94	-25.9	19,100	-0.14%
2018/05/10	600	7.16	169	7.12	7.22	431	17,537	2.46%	大買/大賣/鉅額交易
2018/05/09	500	6.46	25	6.58	6.57	475	15,601	3.04%	大買/鉅額交易
2018/05/08	10	6.20	55	6.20	6.20	-45	14,885	-0.30%
2018/05/07	10	5.61	10	5.61	5.64	0	14,932	0.00%
2018/05/04	5	5.88	18.5	5.68	5.68	-13.5	15,197	-0.09%
2018/05/03	40	5.58	151	5.56	5.78	-111	15,859	-0.70%	大賣/鉅額交易
2018/05/02	65	5.56	20	5.61	5.58	45	16,669	0.27%
2018/04/30	20	5.88	0	0.00	5.90	20	16,954	0.12%
2018/04/27	10	5.92	20	6.00	5.99	-10	17,174	-0.06%
2018/04/26	80	6.20	5	6.26	5.96	75	17,098	0.44%
2018/04/25	15	5.91	34	6.28	6.34	-19	16,215	-0.12%
2018/04/24	45	5.68	20.9	5.82	5.77	24.1	15,208	0.16%
2018/04/23	0	0.00	30	5.72	5.75	-30	15,086	-0.20%
2018/04/19	0	0.00	5	5.72	5.70	-5	14,882	-0.03%
2018/04/18	16	5.66	25	5.78	5.79	-9	14,791	-0.06%
2018/04/17	33	5.71	3	5.78	5.57	30	14,606	0.21%
2018/04/16	28	5.75	41	5.91	6.00	-13	14,288	-0.09%
2018/04/13	51	5.85	10	5.85	5.77	41	13,710	0.30%
2018/04/12	35	5.83	80	5.90	6.01	-45	12,983	-0.35%
2018/04/11	170	5.84	82.9	5.73	5.84	87.1	12,051	0.72%	大買/
2018/04/10	0	0.00	0.5	5.29	5.31	-0.5	11,433	0.00%
2018/03/29	10	5.52	0	0.00	5.40	10	11,222	0.09%
2018/03/27	10	5.66	0	0.00	5.64	10	10,975	0.09%
2018/03/26	10	5.66	10	5.78	5.65	0	10,876	0.00%
2018/03/23	50	5.68	10	5.78	5.75	40	10,692	0.37%
2018/03/22	0	0.00	20	5.99	5.91	-20	10,371	-0.19%
2018/03/21	0	0.00	40	5.65	5.72	-40	9,677	-0.41%
2018/03/20	0	0.00	9	5.32	5.32	-9	9,235	-0.10%
2018/03/08	0	0.00	8	5.25	5.23	-8	8,940	-0.09%
2018/03/07	10	5.26	12	5.38	5.23	-2	8,911	-0.02%
2018/03/02	0	0.00	6	5.18	5.13	-6	8,828	-0.07%
2018/03/01	13	5.15	3	5.18	5.21	10	8,826	0.11%
2018/02/27	15	5.28	0	0.00	5.25	15	8,781	0.17%
2018/02/23	0	0.00	7	5.50	5.41	-7	8,607	-0.08%
2018/02/22	0	0.00	20	5.51	5.38	-20	8,451	-0.24%
2018/02/21	0	0.00	24.1	5.34	5.34	-24.1	8,203	-0.29%
2018/02/12	0	0.00	10	4.90	4.86	-10	8,112	-0.12%
2018/02/09	30	4.71	0	0.00	4.76	30	8,025	0.37%
2018/02/08	4	4.87	0	0.00	4.88	4	7,927	0.05%
2018/02/07	20	5.04	0.6	4.93	4.93	19.4	7,901	0.25%
2018/02/06	43	5.05	8	4.90	4.95	35	7,822	0.45%
2018/02/05	40	5.30	0	0.00	5.34	40	7,563	0.53%
2018/02/02	30	5.52	15	5.64	5.52	15	7,454	0.20%
2018/02/01	20	5.61	20	5.74	5.57	0	7,397	0.00%
2018/01/31	25	5.38	25	5.65	5.60	0	7,280	0.00%
2018/01/30	48	5.74	1	5.66	5.54	47	6,919	0.68%
2018/01/29	20	5.81	30	5.97	5.90	-10	6,446	-0.16%
2018/01/26	10	6.02	108	5.93	5.91	-98	6,108	-1.60%	大賣/
2018/01/25	43	5.82	50	5.97	5.65	-7	5,247	-0.13%
2018/01/24	10	5.60	49	5.72	5.77	-39	4,060	-0.96%
2018/01/23	0	0.00	33.5	5.25	5.25	-33.5	3,311	-1.01%
2018/01/22	0	0.00	5	4.78	4.78	-5	2,862	-0.17%
2018/01/18	12	4.68	0	0.00	4.72	12	2,728	0.44%
2018/01/17	8	4.64	0	0.00	4.67	8	2,672	0.30%
2018/01/16	10	4.61	0	0.00	4.62	10	2,662	0.38%
2018/01/15	15	4.64	1	4.64	4.62	14	2,660	0.53%
2018/01/10	0	0.00	2	4.62	4.60	-2	2,691	-0.07%
2018/01/08	8	4.66	0	0.00	4.66	8	2,748	0.29%
2018/01/05	7	4.68	0	0.00	4.71	7	2,752	0.25%
2018/01/04	22	4.68	0	0.00	4.70	22	2,749	0.80%
2018/01/03	8	4.72	0	0.00	4.72	8	2,737	0.29%