錸德 (2349)-永豐金-內湖券商分點個股進出

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

錸德

(2349)

可現股當沖

股價
16.35
漲跌
▼0.10
漲幅
-0.61%
成交量
37,134張
產業
上市光電類股
346人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	412	16.12	416	16.56	16.35	-4	22,019	-0.02%	大買/大賣/
2024/11/21	32	16.46	13.1	16.55	16.45	19	23,280	0.08%
2024/11/20	76	16.97	70.3	17.02	16.15	5.7	26,101	0.02%
2024/11/19	409.3	15.86	397	16.82	16.10	12.3	25,968	0.05%	大買/大賣/
2024/11/18	4	15.93	39	16.56	16.85	-35	25,029	-0.14%
2024/11/15	104	15.27	106	14.83	15.35	-2	24,155	-0.01%	大買/大賣/
2024/11/14	7	14.93	4.7	14.93	14.95	2.3	23,984	0.01%
2024/11/13	89.2	14.89	88	14.89	14.65	1.2	23,794	0.01%
2024/11/12	14	14.21	24	14.83	14.95	-10	22,816	-0.04%
2024/11/11	41	13.61	45	13.67	13.60	-4	22,371	-0.02%
2024/11/08	2	14.20	0	0.00	14.00	2	22,474	0.01%
2024/11/07	2	14.25	0	0.00	14.25	2	23,080	0.01%
2024/11/05	2	14.40	15	14.30	14.35	-13	24,160	-0.05%
2024/11/04	0	0.00	1	14.25	14.20	-1	24,894	0.00%
2024/10/30	12	14.43	0	0.00	14.35	12	26,054	0.05%
2024/10/29	0	0.00	5	14.60	14.60	-5	27,406	-0.02%
2024/10/28	5	14.80	9	14.78	14.85	-4	28,807	-0.01%
2024/10/25	65	15.06	79	15.10	15.05	-14	31,241	-0.04%
2024/10/22	0	0.00	10	15.20	15.20	-10	32,538	-0.03%
2024/10/21	45	15.32	45	15.35	15.35	0	32,614	0.00%
2024/10/18	11.2	15.49	5	15.20	15.25	6.2	32,625	0.02%
2024/10/16	5.1	15.61	10	15.85	15.55	-4.9	32,593	-0.02%
2024/10/14	46	15.23	43	15.30	15.25	3	32,664	0.01%
2024/10/11	11	15.50	3	15.43	15.45	8	32,779	0.02%
2024/10/09	81	15.52	81	16.02	15.45	0	33,188	0.00%
2024/10/08	107	15.85	92	16.12	15.85	15	33,322	0.05%	大買/
2024/10/07	106	16.11	106	16.29	16.25	0	34,088	0.00%	大買/大賣/
2024/10/04	4.7	15.89	4	16.30	16.00	0.7	34,036	0.00%
2024/10/01	0	0.00	0.1	15.95	15.95	-0.1	34,173	0.00%
2024/09/30	110	15.99	110	16.19	16.05	0	34,735	0.00%	大買/大賣/
2024/09/27	0	0.00	1	16.35	16.15	-1	35,346	0.00%
2024/09/26	12.2	16.38	0	0.00	16.30	12.2	37,465	0.03%
2024/09/25	5	16.40	17	16.40	16.40	-12	37,883	-0.03%
2024/09/24	273.3	16.49	283	16.89	16.65	-9.7	38,183	-0.03%	大買/大賣/
2024/09/23	24	16.55	11.1	16.58	17.00	12.9	38,137	0.03%
2024/09/20	21	16.34	9	16.41	16.10	12	37,635	0.03%
2024/09/19	315	16.66	209	16.81	16.50	106	37,307	0.28%	大買/大賣/鉅額交易
2024/09/18	171	16.51	172.2	16.55	16.45	-1.2	36,976	0.00%	大買/大賣/
2024/09/16	149.3	16.42	137	16.75	16.20	12.3	36,342	0.03%	大買/大賣/
2024/09/13	0	0.00	10	16.00	16.00	-10	35,116	-0.03%
2024/09/12	1	14.65	0	0.00	14.55	1	34,905	0.00%
2024/09/11	10	14.95	0.3	14.85	14.55	9.8	34,741	0.03%
2024/09/10	4	15.10	10	14.72	14.85	-6	34,554	-0.02%
2024/09/09	19	15.01	19	15.18	15.30	0	34,305	0.00%
2024/09/06	2	15.60	5	15.45	15.45	-3	34,158	-0.01%
2024/09/05	5	15.95	0	0.00	15.60	5	34,037	0.01%
2024/09/04	168	15.80	173.3	15.96	15.80	-5.3	33,838	-0.02%	大買/大賣/
2024/09/03	224	16.52	219	16.82	16.45	5	33,580	0.01%	大買/大賣/
2024/09/02	1	17.25	27.2	17.06	16.65	-26.2	33,370	-0.08%
2024/08/30	26.1	17.19	23	17.20	16.70	3.1	32,770	0.01%
2024/08/29	280	17.20	282	17.28	17.15	-2	32,629	-0.01%	大買/大賣/
2024/08/28	324	17.32	317	17.56	17.40	7	32,528	0.02%	大買/大賣/
2024/08/27	477	17.33	481	17.37	17.40	-4	32,358	-0.01%	大買/大賣/
2024/08/26	405	17.47	405	17.72	17.45	0	32,029	0.00%	大買/大賣/
2024/08/23	18.6	17.43	13	17.20	17.40	5.6	31,488	0.02%
2024/08/22	216.1	17.96	204.3	18.88	17.00	11.8	29,993	0.04%	大買/大賣/
2024/08/21	219	18.40	196	17.45	18.50	23	26,048	0.09%	大買/大賣/
2024/08/20	3	16.35	14	16.13	16.85	-11	24,717	-0.04%
2024/08/19	10	15.25	5.4	15.54	15.35	4.6	24,143	0.02%
2024/08/16	0.6	15.47	6	15.56	15.25	-5.4	23,929	-0.02%
2024/08/15	183	15.34	179	15.36	15.30	4	23,764	0.02%	大買/大賣/
2024/08/14	9.1	15.12	6	15.48	15.45	3.1	23,591	0.01%
2024/08/13	216	15.29	218	15.45	15.35	-2	23,680	-0.01%	大買/大賣/
2024/08/12	3	15.45	7.1	15.41	15.25	-4.1	23,694	-0.02%
2024/08/09	50.2	15.50	41	16.31	15.30	9.2	23,419	0.04%
2024/08/08	7.2	15.70	5	15.90	15.60	2.2	22,763	0.01%
2024/08/07	0	0.00	7	15.14	15.60	-7	21,948	-0.03%
2024/08/06	5	14.10	5	14.20	14.20	0	21,620	0.00%
2024/08/05	1.3	15.45	51	15.60	15.45	-49.7	20,839	-0.24%
2024/08/02	13.6	17.75	8.7	17.40	17.15	4.9	20,508	0.02%
2024/08/01	359.2	17.29	377	18.51	17.40	-17.8	19,560	-0.09%	大買/大賣/
2024/07/31	303.3	18.21	305	17.58	18.10	-1.7	18,129	-0.01%	大買/大賣/
2024/07/30	191.3	16.49	324	16.70	17.15	-132.7	16,614	-0.80%	大買/大賣/鉅額交易
2024/07/29	15.1	15.75	7.1	16.05	16.05	8	14,071	0.06%
2024/07/26	3.7	14.55	3.1	14.55	14.60	0.6	13,619	0.00%
2024/07/23	0	0.00	1	15.65	15.90	-1	12,765	-0.01%
2024/07/17	211	16.74	0	0.00	16.75	211	12,323	1.71%	大買/鉅額交易
2024/07/16	2	16.43	0	0.00	16.50	2	12,257	0.02%
2024/07/15	0	0.00	2	17.00	16.95	-2	12,120	-0.02%
2024/07/12	100	15.90	0	0.00	16.35	100	11,927	0.84%
2024/07/11	146	16.60	21	16.84	16.20	125	11,690	1.07%	大買/鉅額交易
2024/07/10	1.1	16.20	0	0.00	16.20	1.1	11,178	0.01%
2024/07/09	31.2	19.26	167	20.00	18.00	-135.8	10,923	-1.24%	大賣/鉅額交易
2024/07/08	1	19.95	6.7	19.95	19.95	-5.7	10,037	-0.06%
2024/07/05	9	18.15	1	18.15	18.15	8	9,903	0.08%
2024/07/04	6	16.40	11.2	16.50	16.50	-5.2	9,502	-0.05%
2024/07/03	223	14.78	32	15.00	15.00	191	8,839	2.16%	大買/鉅額交易
2024/07/02	53.1	13.26	68	13.60	13.65	-14.9	8,031	-0.19%
2024/07/01	91.4	12.33	0.4	12.45	12.45	91	5,766	1.58%
2024/06/28	1	11.30	2	10.85	11.35	-1	5,104	-0.02%
2024/06/27	8	10.15	16	10.35	10.35	-8	4,625	-0.17%
2024/06/26	0	0.00	4	9.55	9.44	-4	4,177	-0.10%
2024/06/24	4	9.42	0.1	9.42	9.39	3.9	4,082	0.10%
2024/06/21	0	0.00	5	9.38	9.45	-5	3,985	-0.13%
2024/06/20	2	9.20	0	0.00	9.22	2	3,873	0.05%
2024/06/19	1	9.08	1	9.05	9.03	0	3,824	0.00%
2024/06/14	1	9.11	0	0.00	9.10	1	3,745	0.03%
2024/06/07	1	9.22	7.1	9.23	9.20	-6.1	3,632	-0.17%
2024/06/06	0.5	9.04	0	0.00	9.05	0.5	3,635	0.01%
2024/06/05	0.6	9.18	0	0.00	9.15	0.6	3,574	0.02%
2024/06/04	5	9.45	0	0.00	9.29	5	3,528	0.14%
2024/06/03	0	0.00	2	9.68	9.65	-2	3,419	-0.06%
2024/05/31	7	9.68	5	9.58	9.72	2	3,284	0.06%
2024/05/29	5	9.51	10	9.13	9.43	-5	2,924	-0.17%
2024/05/28	0	0.00	35	9.14	9.30	-35	2,648	-1.32%
2024/05/27	1	8.45	5	8.47	8.46	-4	2,288	-0.17%
2024/05/24	1	8.35	0	0.00	8.42	1	2,265	0.04%
2024/05/23	1	8.44	5	8.42	8.36	-4	2,244	-0.18%
2024/05/22	0	0.00	0.5	8.56	8.60	-0.5	2,190	-0.02%
2024/05/21	6	8.39	20	8.50	8.62	-14	2,146	-0.65%
2024/05/20	0	0.00	20	8.67	8.52	-20	2,061	-0.97%
2024/05/17	21	8.75	0	0.00	8.75	21	1,963	1.07%
2024/05/16	0	0.00	1	7.88	8.42	-1	1,550	-0.06%
2024/05/02	12	7.74	1	7.69	7.68	11	1,162	0.95%
2024/04/30	0	0.00	1	7.68	7.63	-1	1,143	-0.09%
2024/04/23	0	0.00	2	7.30	7.33	-2	1,007	-0.20%
2024/04/22	0	7.27	3	7.34	7.29	-3	1,004	-0.30%
2024/04/17	0	0.00	6	7.38	7.41	-6	955	-0.63%
2024/04/12	0	0.00	2	7.74	7.74	-2	935	-0.21%
2024/04/10	0	0.00	1	7.78	7.74	-1	911	-0.11%
2024/04/09	0	0.00	2	7.71	7.77	-2	910	-0.22%
2024/04/08	0	0.00	22	7.70	7.71	-22	901	-2.44%
2024/03/29	0	0.00	0.5	7.75	7.74	-0.5	875	-0.06%
2024/03/28	0	0.00	1	7.75	7.76	-1	876	-0.11%
2024/03/25	0	7.82	0	0.00	7.84	0	880	0.00%
2024/03/22	1	7.83	0	0.00	7.82	1	896	0.11%
2024/03/21	0	7.79	0	0.00	7.78	0	893	0.00%
2024/03/20	1	7.73	0	0.00	7.74	1	893	0.11%
2024/03/18	1	7.83	0	0.00	7.86	1	893	0.11%
2024/03/15	1	7.78	0	0.00	7.78	1	895	0.11%
2024/03/13	1	7.96	1	8.08	7.96	0	900	0.00%
2024/03/12	1	7.97	3	8.04	8.06	-2	924	-0.22%
2024/03/06	1	7.87	0	0.00	7.87	1	1,029	0.10%
2024/03/04	1	7.87	0	0.00	7.90	1	1,044	0.10%
2024/02/27	1	7.81	0	0.00	7.80	1	1,019	0.10%
2024/02/26	1	7.87	0	0.00	7.83	1	1,016	0.10%
2024/02/22	3	7.95	0	0.00	7.92	3	1,016	0.30%
2024/02/15	0	0.00	1	7.94	7.91	-1	1,030	-0.10%
2024/02/01	1	7.85	0	0.00	7.80	1	1,027	0.10%
2024/01/23	0	0.00	2	8.00	7.98	-2	1,018	-0.20%
2024/01/22	2	7.95	0	0.00	7.93	2	1,016	0.20%
2024/01/17	1	7.84	0	0.00	7.84	1	1,019	0.10%
2023/12/05	1	8.39	0	0.00	8.41	1	789	0.13%
2023/12/01	0	0.00	2	8.26	8.29	-2	748	-0.27%
2023/11/17	0	0.00	1	8.19	8.17	-1	722	-0.14%
2023/11/16	2	8.07	0	0.00	8.09	2	719	0.28%
2023/11/09	0	0.00	11	8.10	8.05	-11	715	-1.54%
2023/10/17	0	0.00	1	8.00	8.00	-1	956	-0.10%
2023/09/15	0	0.00	12	8.49	8.47	-12	1,482	-0.81%
2023/08/29	0	0.00	0.8	8.32	8.33	-0.8	2,258	-0.03%
2023/08/21	0	0.00	20	8.49	8.47	-20	2,818	-0.71%
2023/08/11	10	8.57	0	0.00	8.56	10	2,869	0.35%
2023/08/02	0	0.00	2.2	8.91	8.92	-2.2	2,880	-0.08%
2023/07/26	10	9.18	0	0.00	9.11	10	2,798	0.36%
2023/06/28	0	0.00	7	9.79	9.73	-7	3,017	-0.23%
2023/06/27	2	9.91	2	9.81	9.71	0	3,046	0.00%
2023/06/26	0	0.00	1	10.10	10.05	-1	3,048	-0.03%
2023/06/16	1	9.43	1	9.51	9.44	0	2,941	0.00%
2023/06/15	0	0.00	15	9.51	9.43	-15	2,899	-0.52%
2023/06/13	0	0.00	1	10.00	9.90	-1	2,826	-0.04%
2023/06/12	1	9.99	0	0.00	9.89	1	2,804	0.04%
2023/06/08	1	9.99	0	0.00	9.98	1	2,756	0.04%
2023/06/06	1	9.90	0	0.00	9.88	1	2,685	0.04%
2023/06/05	1	9.99	18.1	10.00	10.00	-17.1	2,619	-0.65%
2023/06/02	14	10.01	0	0.00	9.91	14	2,525	0.55%
2023/06/01	5	9.69	7	9.79	9.70	-2	2,391	-0.08%
2023/05/31	0	0.00	20	9.69	9.72	-20	2,320	-0.86%
2023/05/26	20	9.46	1	9.46	9.32	19	2,190	0.87%
2023/05/25	16	9.80	28	9.81	9.83	-12	2,076	-0.58%
2023/05/19	0	0.00	1	9.08	9.09	-1	1,977	-0.05%
2023/05/16	10	8.99	0	0.00	8.94	10	1,948	0.51%
2023/05/10	0	0.00	2	8.90	8.93	-2	1,875	-0.11%
2023/05/08	0	0.00	1	9.00	8.98	-1	1,884	-0.05%
2023/04/26	0	0.00	1	8.88	8.94	-1	1,985	-0.05%
2023/04/25	0	0.00	0.1	8.91	8.91	-0.1	1,977	0.00%
2023/04/19	7	9.32	0	0.00	9.33	7	1,891	0.37%
2023/04/17	0	0.00	5	9.34	9.36	-5	1,852	-0.27%
2023/03/30	0	0.00	10	9.03	8.99	-10	1,479	-0.68%
2023/03/27	5	9.06	0	0.00	9.09	5	1,386	0.36%
2023/03/20	1	8.26	0	0.00	8.22	1	1,260	0.08%
2023/03/13	1	8.72	0	0.00	8.62	1	1,362	0.07%
2023/02/21	10	8.79	0	0.00	8.71	10	1,325	0.75%
2023/02/20	10	8.78	0	0.00	8.90	10	1,293	0.77%
2023/02/08	0	0.00	10	8.26	8.26	-10	1,203	-0.83%
2023/01/06	10	7.82	0	0.00	7.80	10	1,050	0.95%
2023/01/05	1	7.81	0	0.00	7.81	1	1,066	0.09%
2022/12/23	1	7.80	0	0.00	7.84	1	1,068	0.09%
2022/12/22	1	7.90	0	0.00	7.88	1	1,075	0.09%
2022/12/15	0	8.04	0	0.00	8.06	0	1,071	0.00%
2022/12/01	0	0.00	30	8.20	8.10	-30	929	-3.23%
2022/11/24	0	0.00	0.5	7.48	7.46	-0.5	890	-0.05%
2022/11/22	1	7.32	0	0.00	7.29	1	891	0.11%
2022/11/18	1	7.39	0	0.00	7.30	1	911	0.11%
2022/11/17	0	0.00	1	7.36	7.38	-1	928	-0.11%
2022/11/14	1	7.43	0	0.00	7.45	1	982	0.10%
2022/11/11	1	7.41	0	0.00	7.39	1	990	0.10%
2022/11/01	1	7.19	0	0.00	7.19	1	1,260	0.08%
2022/10/31	2	7.04	0	0.00	7.01	2	1,264	0.16%
2022/10/28	0	0.00	1	7.03	7.00	-1	1,271	-0.08%
2022/10/20	10	6.98	0	0.00	7.00	10	1,295	0.77%
2022/10/17	1	7.06	0	0.00	7.09	1	1,292	0.08%
2022/10/12	1	7.29	0	0.00	7.28	1	1,291	0.08%
2022/10/05	10	7.64	0	0.00	7.51	10	1,316	0.76%
2022/10/04	12	7.65	0	0.00	7.63	12	1,315	0.91%
2022/09/16	1	8.60	0	0.00	8.60	1	1,406	0.07%
2022/08/16	1	8.76	0	0.00	8.71	1	1,258	0.08%
2022/08/11	1	7.50	0	0.00	7.47	1	1,054	0.09%
2022/08/09	0	0.00	0.2	7.34	7.38	-0.2	1,061	-0.02%
2022/08/05	1	7.28	0	0.00	7.30	1	1,066	0.09%
2022/08/03	1	7.28	0	0.00	7.20	1	1,066	0.09%
2022/08/01	0	0.00	76	7.45	7.42	-76	1,061	-7.16%
2022/07/29	1	7.38	31	7.40	7.40	-30	1,066	-2.81%
2022/07/28	1	7.48	0	0.00	7.37	1	1,076	0.09%
2022/07/26	10	7.44	0	0.00	7.40	10	1,075	0.93%
2022/07/25	1	7.51	0	0.00	7.48	1	1,083	0.09%
2022/07/22	1	7.49	0	0.00	7.48	1	1,094	0.09%
2022/07/21	0	0.00	10	7.52	7.50	-10	1,122	-0.89%
2022/07/20	1	7.55	0	0.00	7.43	1	1,135	0.09%
2022/07/19	1	7.44	0	0.00	7.44	1	1,141	0.09%
2022/07/06	1	7.35	0	0.00	7.20	1	1,123	0.09%
2022/07/04	2	7.22	0	0.00	7.19	2	1,109	0.18%
2022/07/01	1	7.40	5	7.40	7.25	-4	1,102	-0.36%
2022/06/30	1	7.92	0	0.00	7.65	1	1,084	0.09%
2022/06/28	1	8.13	0	0.00	8.15	1	1,065	0.09%
2022/06/27	2	8.12	0	0.00	8.20	2	1,070	0.19%
2022/06/23	2	8.08	0	0.00	7.96	2	1,081	0.18%
2022/06/22	1	8.12	0	0.00	8.01	1	1,085	0.09%
2022/06/21	1	8.09	0	0.00	8.20	1	1,075	0.09%
2022/06/17	1	8.68	0	0.00	8.51	1	1,063	0.09%
2022/06/09	1	8.90	0	0.00	8.87	1	1,060	0.09%
2022/06/07	1	8.87	0	0.00	8.93	1	1,081	0.09%
2022/06/01	1	8.95	0	0.00	8.92	1	1,181	0.08%
2022/05/31	1	8.92	0	0.00	8.94	1	1,204	0.08%
2022/05/27	1	8.88	0	0.00	8.87	1	1,246	0.08%
2022/05/25	1	8.81	0	0.00	8.81	1	1,282	0.08%
2022/05/24	1	8.91	0	0.00	8.79	1	1,333	0.07%
2022/05/23	1	8.89	0	0.00	8.92	1	1,353	0.07%
2022/05/18	1	8.90	0.2	8.84	8.89	0.8	1,428	0.06%
2022/05/12	1	8.70	0	0.00	8.64	1	1,515	0.07%
2022/05/10	1	8.66	0	0.00	8.90	1	1,554	0.06%
2022/05/05	0	0.00	1	9.06	9.06	-1	1,621	-0.06%
2022/04/28	3	8.82	2	8.90	8.90	1	1,929	0.05%
2022/04/27	0	0.00	0.9	8.80	8.86	-0.9	2,054	-0.05%
2022/04/21	4	9.02	1	9.01	9.02	3	2,284	0.13%
2022/04/20	0	0.00	0.4	8.92	9.00	-0.4	2,358	-0.02%
2022/04/19	1	8.96	0	0.00	8.96	1	2,416	0.04%
2022/04/07	0	0.00	1	9.07	9.05	-1	4,631	-0.02%
2022/03/29	2	9.14	0	0.00	9.13	2	5,603	0.04%
2022/03/21	0	0.00	1	9.36	9.28	-1	5,812	-0.02%
2022/03/18	0	9.24	0	0.00	9.30	0	5,886	0.00%
2022/03/17	0	0.00	0	9.23	9.25	0	5,971	0.00%
2022/03/09	0	0.00	2	9.10	9.15	-2	6,456	-0.03%
2022/03/08	1	9.01	1	9.17	9.01	0	6,471	0.00%
2022/03/07	2	9.18	1	9.21	9.17	1	6,471	0.02%
2022/03/02	1	9.44	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	3	9.57	9.57	-3	6,652	-0.05%
2022/02/23	0	0.00	1	9.55	9.51	-1	6,642	-0.02%
2022/02/22	2	9.50	0	0.00	9.50	2	6,642	0.03%
2022/02/16	11	9.71	2	9.67	9.70	9	6,617	0.14%
2022/02/14	2	9.70	0	0.00	9.63	2	6,638	0.03%
2022/02/11	0	0.00	8	9.82	9.85	-8	6,615	-0.12%
2022/02/09	1.2	10.04	0	0.00	9.97	1.2	6,627	0.02%
2022/01/24	0	0.00	11	9.76	9.78	-11	6,613	-0.17%
2022/01/20	4.5	10.38	3	10.38	10.20	1.5	6,482	0.02%
2022/01/19	5.3	10.04	0	0.00	10.05	5.3	6,359	0.08%
2022/01/17	0	9.92	3	9.94	10.05	-3	6,218	-0.05%
2022/01/14	0	0.00	24	9.76	9.80	-24	6,190	-0.39%
2022/01/13	0.1	10.05	3	10.00	10.00	-2.9	6,126	-0.05%
2022/01/12	10	10.30	10	10.15	10.10	0	6,061	0.00%
2022/01/11	0	0.00	10	10.30	10.10	-10	6,006	-0.17%
2022/01/10	10.1	10.85	11	10.55	10.60	-0.9	5,829	-0.02%
2022/01/07	23	11.06	20	10.60	10.60	3	5,747	0.05%
2022/01/06	1.1	10.96	3	11.10	11.00	-1.9	5,605	-0.03%
2022/01/05	33.5	11.27	35	11.39	11.25	-1.5	5,463	-0.03%
2022/01/04	25	11.22	31	11.72	11.65	-6	5,238	-0.11%
2022/01/03	113.2	11.24	5.1	11.74	11.40	108.1	4,828	2.24%	大買/鉅額交易
2021/12/30	35.6	11.37	41	11.68	11.75	-5.4	4,470	-0.12%
2021/12/29	3	11.03	85	11.25	11.25	-82	3,769	-2.18%
2021/12/28	16	10.33	0	0.00	10.25	16	3,205	0.50%
2021/12/27	21.1	10.13	22	10.20	10.25	-0.9	3,139	-0.03%
2021/12/24	20	10.05	0	0.00	9.97	20	3,049	0.66%
2021/12/23	20.4	9.86	29	10.01	9.97	-8.6	2,973	-0.29%
2021/12/22	15	9.85	0	0.00	9.90	15	2,868	0.52%
2021/12/21	1	9.45	0	0.00	9.50	1	2,749	0.04%
2021/12/20	2	9.48	0	0.00	9.49	2	2,772	0.07%
2021/12/16	20	9.66	0	0.00	9.47	20	2,760	0.72%
2021/12/15	10	9.56	0	0.00	9.45	10	2,712	0.37%
2021/12/14	1	9.54	0	0.00	9.42	1	2,690	0.04%
2021/12/13	21	9.84	0	0.00	9.82	21	2,609	0.80%
2021/12/10	4	9.93	0	0.00	9.93	4	2,513	0.16%
2021/12/09	20	9.47	13.7	10.15	10.15	6.3	2,274	0.28%
2021/12/08	6	9.26	0	0.00	9.26	6	2,023	0.30%
2021/12/07	0	0.00	1	9.15	9.15	-1	2,006	-0.05%
2021/12/03	0	0.00	3	9.32	9.18	-3	2,007	-0.15%
2021/12/02	1	9.16	1	9.21	9.15	0	1,999	0.00%
2021/12/01	4	9.26	1	9.28	9.24	3	1,987	0.15%
2021/11/25	0	0.00	1	9.44	9.44	-1	1,770	-0.06%
2021/11/24	3	9.51	0	0.00	9.51	3	1,751	0.17%
2021/11/23	0.6	9.72	0	0.00	9.59	0.6	1,737	0.03%
2021/11/22	0	0.00	1	9.60	9.66	-1	1,728	-0.06%
2021/11/15	1	9.56	0	0.00	9.54	1	1,798	0.06%
2021/11/12	2	9.70	0	0.00	9.56	2	1,807	0.11%
2021/11/11	0	0.00	24	9.76	9.76	-24	1,798	-1.33%
2021/11/08	0	0.00	23	9.98	9.95	-23	1,969	-1.17%
2021/11/05	0	0.00	3	9.97	9.94	-3	2,105	-0.14%
2021/11/04	3	9.94	0	0.00	10.10	3	2,265	0.13%
2021/11/03	0	0.00	20	9.80	9.77	-20	2,746	-0.73%
2021/10/29	0	0.00	13	9.79	9.78	-13	3,046	-0.43%
2021/10/28	2	9.72	1	9.71	9.90	1	3,040	0.03%
2021/10/26	0	9.67	2	9.69	9.70	-2	3,032	-0.07%
2021/10/25	0	0.00	5	9.57	9.57	-5	3,012	-0.17%
2021/10/21	0	0.00	2	9.46	9.54	-2	3,073	-0.07%
2021/10/19	0	0.00	5	9.43	9.46	-5	3,115	-0.16%
2021/10/14	0.6	9.22	0	0.00	9.25	0.6	3,209	0.02%
2021/10/12	0.3	9.20	5	9.28	9.35	-4.7	3,286	-0.14%
2021/10/04	0	0.00	5	9.34	9.15	-5	3,397	-0.15%
2021/10/01	0.1	9.47	0	0.00	9.45	0.1	3,393	0.00%
2021/09/28	0	0.00	10	9.65	9.68	-10	3,502	-0.29%
2021/09/23	0	0.00	5	9.56	9.57	-5	3,863	-0.13%
2021/09/22	5	9.51	0	0.00	9.53	5	3,917	0.13%
2021/09/17	14	9.61	0	0.00	9.62	14	3,924	0.36%
2021/09/15	0	0.00	27	9.54	9.50	-27	3,933	-0.69%
2021/09/14	8	9.58	0	0.00	9.60	8	3,944	0.20%
2021/09/10	10	9.57	0.2	9.51	9.59	9.8	4,010	0.25%
2021/09/08	0	0.00	10	9.54	9.47	-10	4,035	-0.25%
2021/09/03	2	9.87	0	0.00	9.88	2	4,049	0.05%
2021/09/02	2	9.80	2.1	9.90	9.90	-0.1	4,044	0.00%
2021/09/01	10	9.84	12	9.82	9.83	-2	4,023	-0.05%
2021/08/27	10	9.71	10	9.67	9.67	0	4,068	0.00%
2021/08/26	2	9.70	8	9.65	9.68	-6	4,103	-0.15%
2021/08/25	0	0.00	6	9.60	9.67	-6	4,136	-0.15%
2021/08/24	14	9.58	10	9.53	9.59	4	4,151	0.10%
2021/08/23	6	9.52	17	9.59	9.58	-11	4,196	-0.26%
2021/08/20	13	9.43	0	0.00	9.43	13	4,200	0.31%
2021/08/19	8	9.57	12	9.62	9.55	-4	4,214	-0.09%
2021/08/18	8	9.62	5	9.60	9.82	3	4,214	0.07%
2021/08/17	0	0.00	11	9.59	9.82	-11	4,233	-0.26%
2021/08/16	7	9.60	7	9.55	9.53	0	4,225	0.00%
2021/08/13	27	10.07	52	9.96	9.91	-25	4,188	-0.60%
2021/08/12	20	10.18	32	10.17	10.15	-12	4,177	-0.29%
2021/08/11	11	10.67	30	10.60	10.65	-19	4,159	-0.46%
2021/08/10	28	10.87	11	10.45	10.40	17	4,112	0.41%
2021/08/09	96	11.85	13	11.60	11.50	83	4,094	2.03%
2021/08/06	22	11.40	0	0.00	11.40	22	3,679	0.60%
2021/08/05	0	0.00	2.4	10.40	10.40	-2.4	3,635	-0.07%
2021/08/04	0	0.00	2.2	9.46	9.46	-2.2	3,665	-0.06%
2021/08/03	3	9.45	0	0.00	9.42	3	3,794	0.08%
2021/07/30	0	0.00	0.6	9.57	9.54	-0.6	3,889	-0.01%
2021/07/29	10	9.58	0	0.00	9.58	10	3,959	0.25%
2021/07/28	4	9.78	0	0.00	9.56	4	4,050	0.10%
2021/07/27	1	9.98	8	10.00	9.78	-7	4,183	-0.17%
2021/07/26	0	0.00	24	9.91	10.00	-24	4,288	-0.56%
2021/07/23	2	9.82	0	0.00	9.75	2	4,398	0.05%
2021/07/20	0.3	10.10	0	0.00	9.89	0.3	4,712	0.01%
2021/07/16	0.3	9.98	43	9.97	9.95	-42.7	5,379	-0.79%
2021/07/13	0	0.00	20	9.90	9.86	-20	6,684	-0.30%
2021/07/09	0	0.00	10.1	10.00	9.90	-10.1	6,811	-0.15%
2021/07/07	0	0.00	20	9.85	9.86	-20	7,050	-0.28%
2021/07/06	0	0.00	8	10.13	9.96	-8	7,140	-0.11%
2021/07/05	6	9.99	0	0.00	10.20	6	7,236	0.08%
2021/07/02	2	10.20	20	9.90	9.90	-18	7,364	-0.24%
2021/07/01	8	9.76	3	9.82	10.15	5	7,257	0.07%
2021/06/28	10	9.44	11	9.32	9.32	-1	7,271	-0.01%
2021/06/25	10.4	9.44	0	0.00	9.42	10.4	7,458	0.14%
2021/06/24	0	0.00	10	9.46	9.46	-10	7,543	-0.13%
2021/06/23	1	9.38	0	0.00	9.43	1	7,676	0.01%
2021/06/22	2	9.37	2	9.32	9.32	0	7,680	0.00%
2021/06/18	14	9.76	0	0.00	9.64	14	7,719	0.18%
2021/06/17	28	9.77	0	0.00	9.77	28	7,809	0.36%
2021/06/16	0	0.00	10	9.86	9.68	-10	7,836	-0.13%
2021/06/15	0	0.00	30	9.82	9.77	-30	7,863	-0.38%
2021/06/09	2	9.93	25	9.97	9.78	-23	7,892	-0.29%
2021/06/08	0	0.00	2.5	10.02	10.00	-2.5	7,900	-0.03%
2021/06/07	0.1	9.91	0	0.00	9.91	0.1	7,915	0.00%
2021/06/04	6.5	10.16	0	0.00	10.10	6.5	7,895	0.08%
2021/06/03	5	10.20	0	0.00	10.15	5	7,899	0.06%
2021/06/02	1	10.10	2	10.13	10.10	-1	7,873	-0.01%
2021/05/31	0	0.00	1	9.98	10.00	-1	7,835	-0.01%
2021/05/28	0	0.00	1	9.74	9.75	-1	7,797	-0.01%
2021/05/27	2	9.57	0	0.00	9.45	2	7,779	0.03%
2021/05/26	0	0.00	3	9.62	9.63	-3	7,747	-0.04%
2021/05/25	2	9.48	0	0.00	9.56	2	7,756	0.03%
2021/05/24	2	9.22	2	9.26	9.41	0	7,789	0.00%
2021/05/21	1	9.42	1	9.36	9.38	0	7,817	0.00%
2021/05/20	1	9.03	1	9.35	9.20	0	7,829	0.00%
2021/05/19	12	8.98	12	9.04	9.08	0	7,813	0.00%
2021/05/18	1	8.51	2	8.87	9.04	-1	7,769	-0.01%
2021/05/17	2	8.47	1	8.38	8.37	1	7,684	0.01%
2021/05/14	1	9.45	10	9.75	9.30	-9	7,592	-0.12%
2021/05/13	11	9.67	6	9.69	9.61	5	7,488	0.07%
2021/05/12	20	10.70	21	10.10	9.95	-1	7,372	-0.01%
2021/05/11	12	10.79	0	0.00	10.40	12	7,214	0.17%
2021/05/10	1	11.45	0	0.00	11.20	1	7,096	0.01%
2021/05/07	10	10.95	17	11.07	11.25	-7	7,074	-0.10%
2021/05/06	28	11.10	33	11.00	10.85	-5	7,054	-0.07%
2021/05/05	38	11.28	15	11.15	10.95	23	6,988	0.33%
2021/05/04	18	11.43	4	11.71	11.15	14	6,914	0.20%
2021/05/03	2	12.15	0	0.00	11.95	2	6,757	0.03%
2021/04/29	0	0.00	0.3	12.95	12.45	-0.3	6,688	-0.01%
2021/04/28	6	12.43	2.1	12.64	12.80	3.9	6,581	0.06%
2021/04/27	3	12.50	1	12.80	12.60	2	6,603	0.03%
2021/04/26	5.6	12.50	2	12.43	12.80	3.6	6,606	0.05%
2021/04/23	18	12.21	7	12.29	12.20	11	6,475	0.17%
2021/04/22	45	12.90	10	12.70	12.10	35	6,339	0.55%
2021/04/21	52.1	13.57	47	13.24	13.35	5.1	5,837	0.09%
2021/04/20	5	11.85	17	12.86	12.90	-12	5,116	-0.23%
2021/04/19	5	11.85	30	11.70	11.75	-25	4,727	-0.53%
2021/04/15	0	0.00	10	11.05	11.15	-10	4,514	-0.22%
2021/04/14	25.4	10.76	6	10.82	11.10	19.4	4,503	0.43%
2021/04/13	0.2	11.10	33	11.30	11.00	-32.8	4,482	-0.73%
2021/04/12	12.4	10.97	1	11.20	11.20	11.4	4,375	0.26%
2021/04/08	3	11.15	10	11.13	11.20	-7	4,228	-0.17%
2021/04/07	11	10.85	0	0.00	10.90	11	4,120	0.27%
2021/04/06	0	0.00	9	10.89	10.80	-9	4,131	-0.22%
2021/04/01	2	10.55	0	0.00	10.50	2	4,043	0.05%
2021/03/31	10	10.70	20	10.65	10.50	-10	4,142	-0.24%
2021/03/30	10	10.50	20	10.68	10.75	-10	4,362	-0.23%
2021/03/29	20	10.35	10	10.45	10.40	10	4,267	0.23%
2021/03/26	45	10.55	11	10.70	10.50	34	4,228	0.80%
2021/03/24	26	10.30	0	0.00	10.40	26	4,211	0.62%
2021/03/23	10	10.40	15	10.45	10.30	-5	4,220	-0.12%
2021/03/22	0	0.00	37	10.55	10.70	-37	4,224	-0.88%
2021/03/19	0	0.00	12	10.38	10.25	-12	4,164	-0.29%
2021/03/18	0	0.00	13	10.25	10.40	-13	4,191	-0.31%
2021/03/17	13	10.15	10	10.20	10.20	3	4,353	0.07%
2021/03/12	0	0.00	2	10.20	10.20	-2	5,115	-0.04%
2021/03/11	2	10.15	4	10.15	10.20	-2	5,812	-0.03%
2021/03/10	0.6	10.10	14	10.13	10.15	-13.4	5,905	-0.23%
2021/03/09	0	0.00	12	10.14	10.05	-12	6,132	-0.20%
2021/03/08	10	10.10	0	0.00	10.10	10	6,247	0.16%
2021/03/05	3	10.12	6	10.10	10.10	-3	6,490	-0.05%
2021/03/04	0	0.00	1.3	10.24	10.30	-1.3	6,734	-0.02%
2021/03/03	10	10.15	10	10.25	10.15	0	6,827	0.00%
2021/03/02	26	10.26	0	0.00	10.20	26	7,054	0.37%
2021/02/26	5	10.35	0	0.00	10.45	5	7,239	0.07%
2021/02/25	5	10.50	7	10.54	10.55	-2	7,266	-0.03%
2021/02/24	0	0.00	3	10.40	10.45	-3	7,299	-0.04%
2021/02/23	5	10.50	13	10.60	10.60	-8	7,284	-0.11%
2021/02/22	0	0.00	17	10.46	10.45	-17	7,350	-0.23%
2021/02/19	2	10.20	3	10.40	10.40	-1	7,398	-0.01%
2021/02/18	0	0.00	5	10.15	10.10	-5	7,385	-0.07%
2021/02/17	0	0.00	6	10.14	10.10	-6	7,394	-0.08%
2021/02/05	13	9.99	0	0.00	9.91	13	7,387	0.18%
2021/02/02	0	10.10	0	0.00	10.20	0	7,341	0.00%
2021/02/01	0	10.10	7	10.15	10.15	-7	7,348	-0.10%
2021/01/29	2	10.15	0	0.00	10.15	2	7,378	0.03%
2021/01/28	1	10.20	0	0.00	10.20	1	7,437	0.01%
2021/01/26	5	10.35	3	10.32	10.30	2	7,448	0.03%
2021/01/25	10	10.40	0	0.00	10.40	10	7,451	0.13%
2021/01/22	2	10.25	0	0.00	10.60	2	7,455	0.03%
2021/01/21	1	10.70	0	0.00	10.35	1	7,446	0.01%
2021/01/20	5	11.00	13	10.66	10.55	-8	7,483	-0.11%
2021/01/19	5	10.55	5	10.80	11.20	0	7,358	0.00%
2021/01/18	3	10.15	0	0.00	10.20	3	7,326	0.04%
2021/01/15	2	10.35	1	10.40	10.30	1	7,334	0.01%
2021/01/14	4	10.55	1	10.70	10.50	3	7,375	0.04%
2021/01/13	0	0.00	5	10.55	10.55	-5	7,438	-0.07%
2021/01/12	0	0.00	0.5	10.30	10.35	-0.5	7,503	-0.01%
2021/01/08	7	10.53	8.8	10.55	10.65	-1.8	7,992	-0.02%
2021/01/07	10	10.69	0	0.00	10.65	10	8,153	0.12%
2021/01/06	3	10.75	0	0.00	10.60	3	8,144	0.04%
2021/01/05	2	10.80	0	0.00	10.85	2	8,141	0.02%
2020/12/30	2	11.13	0	0.00	11.00	2	8,655	0.02%
2020/12/29	0	0.00	1	11.10	11.05	-1	8,752	-0.01%
2020/12/25	4	11.39	0	0.00	11.35	4	8,937	0.04%
2020/12/24	5	11.69	0.5	11.45	11.55	4.5	8,998	0.05%
2020/12/23	14	10.67	11	10.90	11.05	3	8,876	0.03%
2020/12/21	10	11.00	12	10.95	10.95	-2	9,078	-0.02%
2020/12/18	0	0.00	1	10.85	10.80	-1	9,291	-0.01%
2020/12/17	0	0.00	1	10.70	10.75	-1	9,370	-0.01%
2020/12/16	0	0.00	0.2	10.60	10.80	-0.2	9,538	0.00%
2020/12/15	1	10.80	0	0.00	10.65	1	9,633	0.01%
2020/12/11	5	11.01	6	11.10	10.90	-1	9,948	-0.01%
2020/12/10	0	0.00	0.4	11.45	11.45	-0.4	10,159	0.00%
2020/12/09	22	11.69	5	11.75	11.75	17	10,542	0.16%
2020/12/08	16	11.84	11	11.95	11.95	5	11,314	0.04%
2020/12/07	9	11.99	60.3	12.18	12.30	-51.3	11,057	-0.46%
2020/12/04	2	11.30	1	11.20	11.20	1	10,467	0.01%
2020/12/03	8	11.29	5	11.70	11.25	3	10,447	0.03%
2020/12/02	6	11.31	11	11.15	11.10	-5	10,410	-0.05%
2020/12/01	2	11.15	1	11.40	11.40	1	10,667	0.01%
2020/11/30	0	0.00	13	11.53	11.00	-13	10,487	-0.12%
2020/11/27	3	11.05	4	11.15	11.20	-1	10,355	-0.01%
2020/11/26	13.6	11.18	10.1	10.95	11.20	3.5	10,322	0.03%
2020/11/25	10	10.77	10	10.90	11.15	0	10,155	0.00%
2020/11/24	1	10.40	1	10.50	10.50	0	10,123	0.00%
2020/11/23	1	10.55	4	10.60	10.50	-3	10,210	-0.03%
2020/11/20	1	10.70	1	10.70	10.70	0	10,250	0.00%
2020/11/19	6	10.92	0	0.00	10.80	6	10,348	0.06%
2020/11/18	4	10.60	0	0.00	10.60	4	10,504	0.04%
2020/11/16	0	0.00	2	10.35	10.35	-2	10,691	-0.02%
2020/11/13	1	10.35	2	10.45	10.50	-1	11,339	-0.01%
2020/11/12	0	0.00	1	10.40	10.40	-1	11,765	-0.01%
2020/11/11	0	0.00	1	10.50	10.35	-1	11,900	-0.01%
2020/11/10	0	0.00	4	10.64	10.40	-4	11,905	-0.03%
2020/11/09	3	10.65	0	0.00	10.60	3	11,936	0.03%
2020/11/06	2	10.60	0	0.00	10.70	2	12,028	0.02%
2020/11/03	1	10.50	0	0.00	10.45	1	12,058	0.01%
2020/10/30	3	10.50	1	10.60	10.40	2	12,130	0.02%
2020/10/28	0	0.00	3	11.00	10.70	-3	12,258	-0.02%
2020/10/27	2	10.55	1	10.55	10.55	1	12,277	0.01%
2020/10/26	4	10.59	2	10.75	10.50	2	12,347	0.02%
2020/10/23	2.2	10.75	0	0.00	10.80	2.2	12,336	0.02%
2020/10/21	5	11.22	21	11.34	11.10	-16	12,432	-0.13%
2020/10/20	2	11.65	19.2	11.60	11.55	-17.2	12,409	-0.14%
2020/10/19	18	12.12	23	11.93	11.75	-5	12,444	-0.04%
2020/10/16	46	11.89	31	11.74	11.70	15	12,426	0.12%
2020/10/15	11	10.44	11	11.35	11.35	0	12,199	0.00%
2020/10/14	1	10.40	0.2	10.30	10.35	0.8	12,315	0.01%
2020/10/13	1	10.40	0	0.00	10.35	1	12,609	0.01%
2020/10/12	3	11.05	9	10.98	10.80	-6	13,172	-0.05%
2020/09/28	12	5.56	1	5.56	5.53	11	13,380	0.08%
2020/09/25	2	5.50	12	5.71	5.64	-10	13,275	-0.08%
2020/09/24	12	5.83	0	0.00	5.81	12	13,135	0.09%
2020/09/23	32	6.02	2	6.01	6.00	30	13,040	0.23%
2020/09/22	2	6.02	0	0.00	6.00	2	13,076	0.02%
2020/09/21	22	6.02	0	0.00	6.01	22	13,134	0.17%
2020/09/18	0	0.00	3	6.17	6.11	-3	13,122	-0.02%
2020/09/17	12	6.20	0	0.00	6.18	12	13,170	0.09%
2020/09/16	0	0.00	7	6.40	6.29	-7	13,261	-0.05%
2020/09/15	0	0.00	5.2	6.29	6.36	-5.2	13,174	-0.04%
2020/09/14	0	0.00	16	6.47	6.35	-16	12,959	-0.12%
2020/09/11	70	6.39	2	6.41	6.43	68	12,898	0.53%
2020/09/10	30	6.44	2	6.48	6.42	28	12,756	0.22%
2020/09/09	19	6.29	6	6.34	6.40	13	12,649	0.10%
2020/09/08	23	6.45	21	6.35	6.25	2	12,571	0.02%
2020/09/07	57	6.61	10	6.90	6.54	47	12,413	0.38%
2020/09/04	6	6.54	12	6.49	6.51	-6	12,147	-0.05%
2020/09/03	24	6.76	19	6.47	6.69	5	11,812	0.04%
2020/09/02	10	6.07	20	6.18	6.18	-10	10,890	-0.09%
2020/09/01	2	5.91	15	5.98	6.01	-13	10,833	-0.12%
2020/08/31	10	5.90	16	5.89	5.87	-6	10,824	-0.06%
2020/08/28	11	6.00	5	5.93	5.92	6	10,883	0.06%
2020/08/27	31	6.09	10	6.27	6.12	21	10,860	0.19%
2020/08/26	0	0.00	26	5.88	5.89	-26	10,522	-0.25%
2020/08/25	5	5.73	2	5.78	5.85	3	10,518	0.03%
2020/08/24	5	5.67	42	5.74	5.69	-37	10,517	-0.35%
2020/08/21	10	5.47	14	5.68	5.70	-4	10,590	-0.04%
2020/08/20	25	5.63	15	5.58	5.55	10	10,736	0.09%
2020/08/19	35	5.98	5	5.89	5.89	30	10,655	0.28%
2020/08/18	10	6.03	25	6.02	6.02	-15	10,641	-0.14%
2020/08/17	29	6.03	36	6.06	6.07	-7	10,739	-0.07%
2020/08/14	10	5.78	13	5.89	6.04	-3	10,833	-0.03%
2020/08/13	24	5.84	14	5.78	5.77	10	11,006	0.09%
2020/08/12	27	5.80	17	5.85	5.88	10	11,446	0.09%
2020/08/11	62	6.14	25	6.00	5.94	37	12,223	0.30%
2020/08/10	10	5.80	7	6.01	6.13	3	11,838	0.03%
2020/08/07	5	5.58	11	5.57	5.58	-6	11,704	-0.05%
2020/08/05	25	5.56	5	5.52	5.52	20	12,396	0.16%
2020/08/04	10	5.54	10	5.55	5.54	0	12,581	0.00%
2020/08/03	10	5.46	20	5.46	5.37	-10	12,865	-0.08%
2020/07/31	3	5.38	12	5.38	5.36	-9	12,874	-0.07%
2020/07/29	3	5.25	0	0.00	5.20	3	12,752	0.02%
2020/07/28	10	5.16	6	5.11	5.16	4	12,758	0.03%
2020/07/27	25	5.32	25	5.22	5.20	0	12,756	0.00%
2020/07/24	25	5.47	25	5.40	5.39	0	12,716	0.00%
2020/07/23	25	5.61	0	0.00	5.60	25	12,657	0.20%
2020/07/22	2	5.59	40	5.57	5.65	-38	12,643	-0.30%
2020/07/21	18	5.50	17	5.49	5.48	1	12,557	0.01%
2020/07/20	0	0.00	1	5.50	5.45	-1	12,522	-0.01%
2020/07/17	21	5.58	21	5.47	5.41	0	12,490	0.00%
2020/07/16	18	5.61	18	5.59	5.61	0	12,411	0.00%
2020/07/15	28	5.73	26	5.65	5.63	2	12,360	0.02%
2020/07/14	30	5.78	20	5.76	5.77	10	12,309	0.08%
2020/07/13	13	5.95	12	5.97	5.92	1	12,195	0.01%
2020/07/10	10	5.92	21	6.10	5.90	-11	12,102	-0.09%
2020/07/09	15	5.83	7	5.87	5.77	8	11,802	0.07%
2020/07/08	38	6.10	12	6.12	6.12	26	11,498	0.23%
2020/07/07	13	5.42	36	5.55	5.84	-23	10,895	-0.21%
2020/07/06	0	0.00	25	5.31	5.31	-25	10,586	-0.24%
2020/07/03	20	5.29	15	5.24	5.23	5	10,535	0.05%
2020/07/02	0	0.00	10	5.24	5.25	-10	10,531	-0.09%
2020/07/01	25	5.32	29	5.35	5.30	-4	10,472	-0.04%
2020/06/30	10	5.02	15	5.05	5.24	-5	10,311	-0.05%
2020/06/29	9	5.07	0	0.00	5.01	9	10,136	0.09%
2020/06/24	29	5.07	31	5.02	5.04	-2	10,025	-0.02%
2020/06/23	16	5.22	16	5.12	5.14	0	9,827	0.00%
2020/06/22	10	5.40	5	5.31	5.31	5	9,634	0.05%
2020/06/18	29	5.52	19	5.50	5.50	10	9,572	0.10%
2020/06/17	19	5.53	0	0.00	5.54	19	9,597	0.20%
2020/06/16	1	5.54	0.9	5.51	5.54	0.1	9,633	0.00%
2020/06/15	8	5.35	0	0.00	5.36	8	9,710	0.08%
2020/06/12	6	5.43	0	0.00	5.47	6	9,683	0.06%
2020/06/11	8	5.68	0	0.00	5.66	8	9,694	0.08%
2020/06/10	3	5.88	0	0.00	5.84	3	9,621	0.03%
2020/06/04	1	5.84	0	0.00	5.84	1	9,557	0.01%
2020/06/02	30	5.71	32	5.67	5.66	-2	9,359	-0.02%
2020/06/01	20	5.72	20	5.67	5.66	0	9,332	0.00%
2020/05/29	5	5.71	10	5.77	5.69	-5	9,279	-0.05%
2020/05/28	0	0.00	33	5.67	5.61	-33	9,182	-0.36%
2020/05/27	4	5.82	0	0.00	5.80	4	9,089	0.04%
2020/05/26	2	5.57	4	5.62	5.59	-2	8,919	-0.02%
2020/05/25	20	5.74	32	5.59	5.57	-12	8,848	-0.14%
2020/05/22	30	5.63	0	0.00	5.70	30	8,761	0.34%
2020/05/21	0	0.00	1	5.77	5.62	-1	8,606	-0.01%
2020/05/20	14	5.77	32	5.59	5.95	-18	8,366	-0.22%
2020/05/19	10	5.84	86	5.80	5.79	-76	7,940	-0.96%
2020/05/18	12	6.70	10	6.82	6.40	2	7,425	0.03%
2020/05/15	152	7.10	5	7.10	7.10	147	6,484	2.27%	大買/鉅額交易
2020/05/14	11	6.46	0	0.00	6.46	11	6,211	0.18%
2020/05/13	240	5.88	0	0.00	5.88	240	5,918	4.06%	大買/鉅額交易
2020/05/12	100	5.14	200	5.14	5.35	-100	5,527	-1.81%	大賣/
2020/05/11	12	4.70	2.5	4.81	4.87	9.5	5,085	0.19%
2020/05/08	2	4.47	0	0.00	4.43	2	4,875	0.04%
2020/05/05	0	0.00	30	4.90	4.91	-30	4,515	-0.66%
2020/04/30	0	0.00	50	5.05	5.04	-50	4,592	-1.09%
2020/04/29	0	0.00	91	4.99	4.99	-91	4,634	-1.96%
2020/04/27	2	5.01	0	0.00	5.00	2	4,717	0.04%
2020/04/24	101	4.80	0	0.00	4.79	101	4,701	2.15%	大買/鉅額交易
2020/04/22	10	4.73	0	0.00	4.70	10	4,704	0.21%
2020/04/21	60	4.64	2	4.62	4.63	58	4,683	1.24%
2020/04/17	60	5.00	0	0.00	4.99	60	4,617	1.30%
2020/04/16	3	5.05	100	5.07	5.05	-97	4,550	-2.13%
2020/04/15	40	5.06	0	0.00	5.09	40	4,527	0.88%
2020/04/14	100	4.90	0	0.00	4.94	100	4,493	2.23%
2020/04/13	0	0.00	2	4.88	4.87	-2	4,482	-0.04%
2020/04/10	2	4.82	0	0.00	4.84	2	4,574	0.04%
2020/04/08	1	4.67	0	0.00	4.82	1	4,523	0.02%
2020/04/07	2	4.44	21	4.54	4.52	-19	4,451	-0.43%
2020/04/06	1	4.32	0	0.00	4.33	1	4,416	0.02%
2020/04/01	1	4.29	11	4.37	4.39	-10	4,439	-0.23%
2020/03/31	11	4.30	0	0.00	4.24	11	4,415	0.25%
2020/03/30	20	4.26	0	0.00	4.23	20	4,397	0.45%
2020/03/26	1	4.18	0	0.00	4.17	1	4,330	0.02%
2020/03/25	1	4.26	0	0.00	4.20	1	4,378	0.02%
2020/03/24	1	4.06	1	4.11	4.08	0	4,348	0.00%
2020/03/23	1	3.98	0	0.00	3.98	1	4,365	0.02%
2020/03/20	0	0.00	57	3.73	3.78	-57	4,419	-1.29%
2020/03/19	2	3.49	0	0.00	3.44	2	4,637	0.04%
2020/03/17	103	3.82	0	0.00	3.87	103	4,644	2.22%	大買/鉅額交易
2020/03/16	2	4.04	1	4.06	3.97	1	4,658	0.02%
2020/03/13	0	0.00	195	4.14	4.15	-195	4,670	-4.18%	大賣/鉅額交易
2020/03/09	1	4.99	0	0.00	4.95	1	4,407	0.02%
2020/02/25	15	5.64	0	0.00	5.63	15	4,651	0.32%
2020/02/24	10	5.78	0	0.00	5.76	10	4,677	0.21%
2020/02/21	5	5.91	0	0.00	5.95	5	4,660	0.11%
2020/02/19	5	5.90	0.3	5.86	5.90	4.7	4,714	0.10%
2020/02/13	2	6.00	0	0.00	5.99	2	4,853	0.04%
2020/02/10	5	5.90	0	0.00	5.88	5	4,894	0.10%
2020/02/07	1	5.96	0	0.00	5.96	1	4,912	0.02%
2020/02/04	0.3	5.82	0	0.00	5.90	0.3	5,053	0.01%
2020/02/03	1	5.42	0.8	5.40	5.55	0.2	4,990	0.00%
2020/01/30	0	0.00	9	6.02	5.99	-9	4,890	-0.18%
2020/01/20	0	0.00	7	6.65	6.65	-7	4,809	-0.15%
2020/01/08	0	0.00	68	6.74	6.71	-68	4,936	-1.38%
2020/01/06	10	6.81	5	6.79	6.80	5	4,938	0.10%
2020/01/03	30	7.12	5	7.02	7.02	25	4,869	0.51%
2020/01/02	5	7.12	5	7.13	7.14	0	4,808	0.00%
2019/12/31	10	7.16	15	7.15	7.12	-5	4,895	-0.10%
2019/12/26	0	0.00	20	7.11	7.16	-20	5,135	-0.39%
2019/12/20	10	7.07	0	0.00	7.07	10	5,265	0.19%
2019/12/17	15	7.28	0	0.00	7.25	15	5,187	0.29%
2019/12/13	28	7.16	7	7.19	7.19	21	4,858	0.43%
2019/12/11	5	7.30	1	7.30	7.23	4	4,752	0.08%
2019/12/06	20	7.02	0	0.00	6.98	20	4,590	0.44%
2019/12/05	5	6.90	5	6.94	6.93	0	4,580	0.00%
2019/12/04	5	6.95	0	0.00	6.92	5	4,654	0.11%
2019/12/03	0.3	7.00	0	0.00	7.03	0.3	4,992	0.01%
2019/11/29	5	6.99	2	7.05	6.98	3	5,479	0.05%
2019/11/28	0	0.00	3	7.04	7.04	-3	5,477	-0.05%
2019/11/27	21	6.92	0	0.00	6.92	21	5,468	0.38%
2019/11/26	8	6.97	6	6.94	6.92	2	5,457	0.04%
2019/11/25	17	7.06	0	0.00	7.06	17	5,383	0.32%
2019/11/22	5	6.93	6	6.91	6.90	-1	5,226	-0.02%
2019/11/21	9	6.91	12	6.88	6.88	-3	5,237	-0.06%
2019/11/20	5	7.03	5.3	7.05	7.05	-0.3	5,203	-0.01%
2019/11/14	12	7.15	11	7.17	7.05	1	5,320	0.02%
2019/11/12	4	7.30	3	7.30	7.35	1	5,284	0.02%
2019/11/11	12	7.54	6	7.47	7.44	6	5,234	0.11%
2019/11/08	0	0.00	7	7.85	7.81	-7	5,156	-0.14%
2019/11/07	11	7.83	4	7.83	7.82	7	5,159	0.14%
2019/11/06	0	0.00	1	7.94	7.90	-1	5,130	-0.02%
2019/11/05	10	8.09	0	0.00	8.03	10	5,142	0.19%
2019/11/04	23	7.90	8	7.87	8.02	15	5,174	0.29%
2019/11/01	3	8.00	0	0.00	7.99	3	5,071	0.06%
2019/10/31	6	8.15	5	8.10	8.09	1	5,003	0.02%
2019/10/30	0	0.00	1	8.23	8.16	-1	4,977	-0.02%
2019/10/29	11	8.31	0	0.00	8.22	11	4,954	0.22%
2019/10/28	13	8.32	7	8.32	8.31	6	4,965	0.12%
2019/10/25	5	8.36	0	0.00	8.35	5	4,993	0.10%
2019/10/24	5	8.43	0	0.00	8.37	5	4,991	0.10%
2019/10/23	9	8.44	5	8.53	8.43	4	4,999	0.08%
2019/10/22	22	8.53	0	0.00	8.50	22	5,108	0.43%
2019/10/21	5	8.45	0	0.00	8.65	5	5,288	0.09%
2019/10/18	10	8.47	0	0.00	8.45	10	5,495	0.18%
2019/10/17	21	8.39	0	0.00	8.41	21	5,462	0.38%
2019/10/16	10	8.40	0	0.00	8.37	10	5,477	0.18%
2019/10/15	15	8.44	0	0.00	8.37	15	5,473	0.27%
2019/10/14	20	8.50	0	0.00	8.43	20	5,459	0.37%
2019/10/09	4	8.46	0	0.00	8.45	4	5,445	0.07%
2019/10/08	10	8.62	1	8.67	8.62	9	5,410	0.17%
2019/10/07	1	8.65	0	0.00	8.60	1	5,401	0.02%
2019/10/04	5	8.77	0	0.00	8.77	5	5,300	0.09%
2019/10/03	1	9.06	4	9.07	8.95	-3	5,249	-0.06%
2019/10/02	4	8.96	801	8.94	8.96	-797	5,196	-15.34%	大賣/鉅額交易
2019/10/01	254	8.93	0	0.00	8.79	254	5,056	5.02%	大買/鉅額交易
2019/09/27	11	8.81	450	8.74	8.76	-439	4,953	-8.86%	大賣/鉅額交易
2019/09/23	210	9.30	0	0.00	9.12	210	4,952	4.24%	大買/鉅額交易
2019/09/20	0	0.00	30	9.13	9.06	-30	4,881	-0.61%
2019/09/19	306	9.14	1	9.21	9.05	305	4,885	6.24%	大買/鉅額交易
2019/09/18	500	9.00	0	0.00	9.04	500	4,849	10.31%	大買/鉅額交易
2019/09/12	10	8.81	0	0.00	8.81	10	4,788	0.21%
2019/09/11	20	8.83	0	0.00	8.82	20	4,798	0.42%
2019/09/10	0	0.00	40	9.00	8.91	-40	4,768	-0.84%
2019/09/06	11	9.05	0	0.00	9.06	11	4,769	0.23%
2019/09/05	3	9.14	29	9.16	9.13	-26	4,741	-0.55%
2019/09/04	29	9.13	16	9.58	9.75	13	4,545	0.29%
2019/09/03	0	0.00	7	8.97	8.88	-7	4,129	-0.17%
2019/09/02	0	0.00	20	8.70	8.68	-20	4,063	-0.49%
2019/08/30	20	8.61	0	0.00	8.54	20	4,053	0.49%
2019/08/29	6	8.63	0	0.00	8.58	6	4,054	0.15%
2019/08/28	5	8.53	0	0.00	8.53	5	4,030	0.12%
2019/08/26	1	8.55	0	0.00	8.54	1	4,071	0.02%
2019/08/23	15	8.79	0	0.00	8.72	15	4,124	0.36%
2019/08/21	10	8.78	0	0.00	8.77	10	4,214	0.24%
2019/08/20	6	8.93	26	8.93	8.87	-20	4,209	-0.48%
2019/08/19	5	8.40	61	8.74	8.79	-56	4,153	-1.35%
2019/08/15	35	8.50	0	0.00	8.49	35	4,160	0.84%
2019/08/14	15	8.68	0	0.00	8.63	15	4,160	0.36%
2019/08/12	1	8.73	1	8.91	8.70	0	4,330	0.00%
2019/08/07	0	0.00	1	8.86	8.84	-1	4,436	-0.02%
2019/08/06	10	8.43	41	8.67	8.95	-31	4,518	-0.69%
2019/08/02	32	8.55	1	8.62	8.51	31	4,660	0.67%
2019/07/31	1	8.74	1	8.82	8.74	0	4,771	0.00%
2019/07/29	1	8.98	4	8.96	8.96	-3	4,815	-0.06%
2019/07/26	0	0.00	11	9.18	9.10	-11	4,782	-0.23%
2019/07/25	20	9.12	0	0.00	9.09	20	4,767	0.42%
2019/07/24	20	9.07	22	9.18	9.21	-2	4,753	-0.04%
2019/07/23	24	9.25	21	9.35	9.15	3	4,775	0.06%
2019/07/22	0	0.00	69	9.19	9.48	-69	4,604	-1.50%
2019/07/19	17	8.64	0	0.00	8.62	17	4,363	0.39%
2019/07/18	0.1	8.62	1	8.73	8.67	-0.9	4,367	-0.02%
2019/07/16	2	8.62	0	0.00	8.58	2	4,389	0.05%
2019/07/15	11	8.58	0	0.00	8.54	11	4,429	0.25%
2019/07/12	1	8.66	1	8.69	8.66	0	4,650	0.00%
2019/07/10	1	8.78	0	0.00	8.71	1	4,965	0.02%
2019/07/09	20	8.82	0	0.00	8.68	20	5,012	0.40%
2019/07/05	2	9.07	0	0.00	9.05	2	5,071	0.04%
2019/07/04	20	9.14	0	0.00	9.13	20	5,165	0.39%
2019/07/02	10	9.16	0	0.00	9.12	10	5,363	0.19%
2019/07/01	1	9.16	49	9.15	9.16	-48	5,399	-0.89%
2019/06/26	0	0.00	2	9.12	9.15	-2	5,677	-0.04%
2019/06/25	13	9.19	0	0.00	9.12	13	5,864	0.22%
2019/06/24	20	9.14	25	9.26	9.32	-5	5,948	-0.08%
2019/06/21	20	9.50	1	9.48	9.31	19	6,000	0.32%
2019/06/20	0	0.00	2	9.52	9.50	-2	6,071	-0.03%
2019/06/19	10	9.47	0	0.00	9.43	10	6,223	0.16%
2019/06/14	0	0.00	3	9.37	9.36	-3	6,767	-0.04%
2019/06/12	2	9.59	0	0.00	9.42	2	7,553	0.03%
2019/06/11	0	0.00	7	9.12	9.11	-7	7,877	-0.09%
2019/06/10	0	0.00	10	8.50	8.87	-10	7,951	-0.13%
2019/06/06	1	8.52	0	0.00	8.45	1	8,026	0.01%
2019/06/05	0	0.00	5	8.47	8.46	-5	8,022	-0.06%
2019/06/03	0	0.00	3	8.35	8.35	-3	8,028	-0.04%
2019/05/31	5	8.57	5	8.59	8.57	0	8,030	0.00%
2019/05/30	21	8.58	10	8.63	8.59	11	8,027	0.14%
2019/05/29	5	8.75	12	8.61	8.78	-7	8,003	-0.09%
2019/05/27	10	8.25	0	0.00	8.20	10	8,100	0.12%
2019/05/24	0	0.00	23	8.31	8.29	-23	8,460	-0.27%
2019/05/23	19	8.15	5	8.22	8.25	14	8,466	0.17%
2019/05/22	0	0.00	2	8.36	8.32	-2	8,460	-0.02%
2019/05/21	13	8.16	0	0.00	8.21	13	8,451	0.15%
2019/05/16	1	8.66	0	0.00	8.61	1	8,382	0.01%
2019/05/15	7	9.08	10	8.92	8.96	-3	8,373	-0.04%
2019/05/14	22	8.34	7	8.46	8.65	15	8,346	0.18%
2019/05/13	10	9.13	6	8.79	8.72	4	8,332	0.05%
2019/05/10	1	9.67	0	0.00	9.42	1	8,227	0.01%
2019/05/09	2	9.31	0	0.00	9.21	2	8,185	0.02%
2019/05/07	2	10.13	0	0.00	10.00	2	8,134	0.02%
2019/05/06	3	10.03	0	0.00	9.95	3	8,155	0.04%
2019/05/03	13	10.24	1	10.25	10.25	12	8,115	0.15%
2019/04/29	2	10.43	10	10.35	10.35	-8	8,233	-0.10%
2019/04/26	1	10.80	0	0.00	10.70	1	8,187	0.01%
2019/04/25	0.3	10.80	0	0.00	10.80	0.3	8,320	0.00%
2019/04/22	1	10.90	21	10.92	10.85	-20	8,609	-0.23%
2019/04/19	0	0.00	10	10.95	10.95	-10	8,638	-0.12%
2019/04/18	15	10.98	16	11.01	10.90	-1	8,654	-0.01%
2019/04/17	16	11.42	17	11.39	11.40	-1	8,525	-0.01%
2019/04/15	0	0.00	29	11.00	10.95	-29	8,364	-0.35%
2019/04/12	9.1	10.90	0	0.00	10.90	9.1	8,449	0.11%
2019/04/11	0	0.00	1	11.00	11.00	-1	8,713	-0.01%
2019/04/10	7	11.15	0	0.00	11.10	7	8,785	0.08%
2019/04/09	8	10.90	0	0.00	10.90	8	8,731	0.09%
2019/04/08	1	11.20	0	0.00	11.15	1	8,692	0.01%
2019/04/02	6	11.30	25	11.10	11.15	-19	9,159	-0.21%
2019/04/01	2	11.25	2	11.45	11.20	0	9,330	0.00%
2019/03/29	2	11.55	19	11.54	11.35	-17	9,361	-0.18%
2019/03/28	11	11.91	5	11.90	11.60	6	9,774	0.06%
2019/03/26	1	11.75	2	11.73	11.75	-1	10,199	-0.01%
2019/03/25	1	11.35	3.6	11.52	11.35	-2.6	10,238	-0.03%
2019/03/22	11	11.85	0	0.00	11.65	11	10,313	0.11%
2019/03/21	0	0.00	1	11.45	11.70	-1	10,209	-0.01%
2019/03/20	6	11.48	20	11.50	11.45	-14	10,182	-0.14%
2019/03/19	4	11.86	36	12.05	11.35	-32	10,308	-0.31%
2019/03/18	32	12.20	26.5	12.18	12.15	5.5	10,103	0.05%
2019/03/15	28	11.85	30	11.85	11.85	-2	9,940	-0.02%
2019/03/14	0	0.00	6.4	11.94	12.10	-6.4	9,624	-0.07%
2019/03/13	0	0.00	4	11.10	11.00	-4	9,429	-0.04%
2019/03/12	3	10.93	1	11.05	10.90	2	9,433	0.02%
2019/03/11	0	0.00	11	10.79	10.70	-11	9,647	-0.11%
2019/03/07	1	10.75	20	10.90	10.70	-19	10,666	-0.18%
2019/03/06	0	0.00	19	10.87	10.80	-19	11,110	-0.17%
2019/03/05	18	10.94	5	10.90	10.85	13	11,253	0.12%
2019/03/04	0	0.00	7	10.96	10.85	-7	11,267	-0.06%
2019/02/27	23	11.11	31	11.01	11.10	-8	11,263	-0.07%
2019/02/26	8	11.31	3.3	11.39	11.10	4.7	11,271	0.04%
2019/02/25	43	11.52	6	11.58	11.65	37	11,171	0.33%
2019/02/22	0	0.00	17	10.80	10.75	-17	10,865	-0.16%
2019/02/21	5	10.85	6	10.88	10.85	-1	10,874	-0.01%
2019/02/20	10	10.80	10	10.80	10.75	0	10,930	0.00%
2019/02/19	4	10.89	0	0.00	10.85	4	11,044	0.04%
2019/02/18	0	0.00	5	10.70	10.65	-5	11,252	-0.04%
2019/02/15	0	0.00	50	10.65	10.65	-50	11,517	-0.43%
2019/02/14	6	10.89	5	10.85	10.85	1	11,661	0.01%
2019/02/13	17	10.94	10	10.85	10.85	7	11,747	0.06%
2019/02/12	0	0.00	2	11.05	11.05	-2	11,995	-0.02%
2019/02/11	6	10.82	0	0.00	10.65	6	12,249	0.05%
2019/01/30	1	10.80	2	10.75	10.80	-1	12,630	-0.01%
2019/01/29	6	10.75	8	10.79	10.75	-2	13,013	-0.02%
2019/01/28	2	10.93	1	10.90	10.90	1	13,062	0.01%
2019/01/23	0	0.00	13	11.02	10.95	-13	13,555	-0.10%
2019/01/22	0	0.00	1	10.90	10.90	-1	13,619	-0.01%
2019/01/21	3	11.30	3	11.30	11.10	0	13,753	0.00%
2019/01/18	2	11.23	6	11.28	11.25	-4	13,840	-0.03%
2019/01/17	0	0.00	8	11.47	11.20	-8	13,909	-0.06%
2019/01/16	10	11.65	1	11.70	11.70	9	13,811	0.07%
2019/01/15	1	11.60	2	11.78	11.70	-1	13,742	-0.01%
2019/01/14	1	11.30	4.7	11.27	11.30	-3.7	13,671	-0.03%
2019/01/11	4	11.45	28	11.34	11.15	-24	13,796	-0.17%
2019/01/10	10	11.49	12	11.46	11.40	-2	13,861	-0.01%
2019/01/09	8	11.54	1	11.50	11.45	7	14,065	0.05%
2019/01/07	4	11.40	24	11.50	11.45	-20	14,692	-0.14%
2019/01/04	41	11.05	20	11.16	11.20	21	14,968	0.14%
2019/01/03	34	11.45	70	11.58	11.50	-36	15,096	-0.24%
2019/01/02	32	10.85	1	11.25	11.25	31	15,083	0.21%
2018/12/28	4	10.83	30	10.90	10.80	-26	15,416	-0.17%
2018/12/27	18	10.94	8	10.80	10.80	10	15,929	0.06%
2018/12/26	32	10.80	43	10.76	10.70	-11	16,006	-0.07%
2018/12/25	97	10.76	53	11.05	10.70	44	15,982	0.28%
2018/12/24	70	11.73	29	11.66	11.70	41	15,587	0.26%
2018/12/22	30	12.15	84	12.08	12.05	-54	15,417	-0.35%
2018/12/21	61	12.26	47	12.27	12.45	14	15,434	0.09%
2018/12/20	46	12.16	164	12.07	12.30	-118	15,074	-0.78%	大賣/鉅額交易
2018/12/19	105	12.14	376	12.01	12.30	-271	14,853	-1.82%	大買/大賣/鉅額交易
2018/12/18	35	11.73	188	11.68	11.65	-153	14,716	-1.04%	大賣/鉅額交易
2018/12/17	304	12.16	14	12.02	12.00	290	15,161	1.91%	大買/鉅額交易
2018/12/14	13	11.61	13	11.65	11.80	0	15,373	0.00%
2018/12/13	14	11.97	0	0.00	11.85	14	15,531	0.09%
2018/12/12	321	12.09	5	12.12	12.10	316	15,775	2.00%	大買/鉅額交易
2018/12/11	1	11.65	17	11.60	11.65	-16	15,938	-0.10%
2018/12/10	71	11.79	29	11.78	11.80	42	16,218	0.26%
2018/12/07	19	11.78	19	11.66	12.40	0	16,260	0.00%
2018/12/06	37	11.84	58	11.75	11.40	-21	16,499	-0.13%
2018/12/05	2	12.20	5	12.30	12.40	-3	16,454	-0.02%
2018/12/04	21	12.74	32	12.68	12.65	-11	16,390	-0.07%
2018/12/03	57	12.65	48.7	12.76	12.60	8.3	16,245	0.05%
2018/11/30	9	12.07	16	12.15	12.45	-7	16,311	-0.04%
2018/11/29	4	10.85	10	11.71	11.75	-6	15,856	-0.04%
2018/11/28	2	10.30	2	10.75	10.70	0	15,709	0.00%
2018/11/27	15	10.23	15	10.25	10.25	0	16,016	0.00%
2018/11/26	5	10.45	0	0.00	10.20	5	16,448	0.03%
2018/11/23	18.3	10.36	29	10.20	10.15	-10.7	16,740	-0.06%
2018/11/22	14	10.58	10	10.35	10.35	4	17,149	0.02%
2018/11/21	11	10.66	10	10.65	10.65	1	17,804	0.01%
2018/11/20	0	0.00	2	10.75	10.65	-2	18,116	-0.01%
2018/11/19	11	10.75	7.2	10.70	10.70	3.8	18,386	0.02%
2018/11/16	21	11.07	19	10.89	10.85	2	19,036	0.01%
2018/11/15	41	10.96	35	10.97	10.90	6	19,319	0.03%
2018/11/14	11	10.61	27	11.15	11.00	-16	19,378	-0.08%
2018/11/13	16	10.21	7.5	10.22	10.65	8.5	19,154	0.04%
2018/11/12	17	10.33	13	10.28	10.25	4	19,096	0.02%
2018/11/09	48	10.92	35	10.67	10.65	13	19,305	0.07%
2018/11/08	24	11.09	23	11.01	11.00	1	19,167	0.01%
2018/11/07	20	10.66	15	10.97	11.00	5	19,126	0.03%
2018/11/06	24	10.46	57	10.82	10.75	-33	18,968	-0.17%
2018/11/05	8	9.88	7	10.04	10.05	1	18,809	0.01%
2018/11/02	27	10.25	27	10.06	10.00	0	18,887	0.00%
2018/11/01	33.7	10.25	12	10.19	10.25	21.7	18,971	0.11%
2018/10/31	0	0.00	2	9.62	9.90	-2	19,004	-0.01%
2018/10/30	5	8.86	6	8.93	9.00	-1	19,032	-0.01%
2018/10/29	23	8.95	16	8.79	8.81	7	19,145	0.04%
2018/10/26	23	9.47	27	9.30	9.22	-4	19,314	-0.02%
2018/10/25	10	9.69	10	9.60	9.60	0	19,799	0.00%
2018/10/24	8	10.20	17	10.32	10.20	-9	20,151	-0.04%
2018/10/23	6	10.33	5	10.25	10.25	1	20,632	0.00%
2018/10/22	5	10.49	3	10.80	10.55	2	21,035	0.01%
2018/10/19	2	10.15	0	0.00	10.75	2	21,499	0.01%
2018/10/18	11	10.67	6	10.76	10.60	5	22,055	0.02%
2018/10/17	44	10.99	38	10.82	10.55	6	22,715	0.03%
2018/10/16	16	10.88	15	11.31	11.00	1	22,987	0.00%
2018/10/15	26	10.45	7	10.64	10.50	19	23,722	0.08%
2018/10/12	55	9.68	93	9.58	10.45	-38	23,974	-0.16%
2018/10/11	25	9.50	3	9.52	9.50	22	23,797	0.09%
2018/10/09	7	10.67	18	10.88	10.55	-11	23,993	-0.05%
2018/10/08	52	10.52	38	10.79	10.25	14	24,133	0.06%
2018/10/05	56	11.59	12	11.78	11.25	44	24,601	0.18%
2018/10/04	32	12.45	32	12.43	12.50	0	24,529	0.00%
2018/10/03	20.4	12.97	20	13.08	12.95	0.4	24,981	0.00%
2018/10/02	19	13.52	14	13.49	13.35	5	25,311	0.02%
2018/10/01	6	13.52	0.3	13.50	13.50	5.7	25,824	0.02%
2018/09/28	25	13.49	49	13.43	13.70	-24	26,936	-0.09%
2018/09/27	42	14.28	40	14.02	13.55	2	28,547	0.01%
2018/09/26	3	14.35	3	14.35	14.35	0	29,047	0.00%
2018/09/25	44	14.63	39	14.51	14.50	5	30,335	0.02%
2018/09/21	17	13.80	18	14.78	14.90	-1	31,472	0.00%
2018/09/20	30	12.79	21	13.39	13.90	9	31,397	0.03%
2018/09/19	29	12.63	47	12.77	12.65	-18	31,418	-0.06%
2018/09/18	30	12.66	35	12.63	12.55	-5	31,458	-0.02%
2018/09/17	22	13.35	3.6	13.35	13.35	18.4	31,507	0.06%
2018/09/05	27	10.88	34	10.89	10.75	-7	31,617	-0.02%
2018/09/04	3	10.60	0	0.00	10.75	3	31,469	0.01%
2018/09/03	25	10.62	5	10.40	10.40	20	31,613	0.06%
2018/08/31	11	11.16	30	11.36	11.30	-19	31,930	-0.06%
2018/08/30	12	11.15	12	11.15	11.15	0	32,542	0.00%
2018/08/29	0	0.00	1	11.15	11.15	-1	32,869	0.00%
2018/08/28	29	11.19	16	11.46	11.25	13	34,606	0.04%
2018/08/27	9	10.89	21	10.86	10.90	-12	35,662	-0.03%
2018/08/24	18	10.84	25	10.89	10.85	-7	37,687	-0.02%
2018/08/23	58	11.10	21	10.85	10.95	37	38,272	0.10%
2018/08/22	2	10.05	26	10.50	11.40	-24	39,131	-0.06%
2018/08/21	45	10.73	55	10.52	10.40	-10	39,321	-0.03%
2018/08/20	69	11.04	15	11.15	11.00	54	39,785	0.14%
2018/08/17	19	11.54	21	11.35	11.40	-2	39,693	-0.01%
2018/08/16	14	9.71	23	10.40	10.55	-9	39,336	-0.02%
2018/08/15	19	9.62	8	9.75	9.60	11	39,603	0.03%
2018/08/14	28	9.98	41	10.08	10.35	-13	40,513	-0.03%
2018/08/13	13	10.80	6	10.84	10.80	7	40,113	0.02%
2018/08/10	33	12.33	11	13.00	12.00	22	39,972	0.06%
2018/08/09	8	13.14	11	12.81	12.95	-3	40,260	-0.01%
2018/08/08	10	13.20	20	13.30	13.10	-10	41,338	-0.02%
2018/08/07	19	12.91	77	12.90	12.90	-58	41,468	-0.14%
2018/08/06	11	13.48	24	13.56	13.45	-13	41,792	-0.03%
2018/08/03	4	13.00	22	13.87	13.90	-18	43,269	-0.04%
2018/08/02	28	14.38	11	14.05	14.05	17	45,013	0.04%
2018/08/01	15.3	15.10	20.2	15.02	15.10	-4.9	45,817	-0.01%
2018/07/31	60	14.53	65	14.55	14.70	-5	45,991	-0.01%
2018/07/30	50	15.00	60	14.81	14.65	-10	45,896	-0.02%
2018/07/27	82	14.90	32	14.94	15.20	50	45,824	0.11%
2018/07/26	36	14.69	20	14.65	14.60	16	45,953	0.03%
2018/07/25	22	15.02	12	14.85	14.85	10	46,184	0.02%
2018/07/24	59	14.92	54	15.06	15.00	5	46,211	0.01%
2018/07/23	57	13.90	72	14.37	14.90	-15	46,029	-0.03%
2018/07/20	79	15.01	280	14.86	14.45	-201	46,309	-0.43%	大賣/鉅額交易
2018/07/19	84	15.35	166	15.20	15.40	-82	46,882	-0.17%	大賣/
2018/07/18	71	15.44	75	14.94	14.90	-4	46,468	-0.01%
2018/07/17	81	15.77	53	15.73	15.50	28	46,123	0.06%
2018/07/16	64	16.53	45	16.69	16.15	19	45,621	0.04%
2018/07/13	18	16.08	24	16.40	16.75	-6	45,003	-0.01%
2018/07/12	23	15.57	23	15.78	15.60	0	44,392	0.00%
2018/07/11	51	15.69	74	15.84	15.55	-23	44,173	-0.05%
2018/07/10	10	14.05	100	14.94	15.05	-90	43,593	-0.21%
2018/07/09	11	13.64	17	13.96	13.70	-6	43,706	-0.01%
2018/07/06	33	13.69	25	14.24	13.95	8	44,429	0.02%
2018/07/05	33	14.23	48	14.15	13.85	-15	44,616	-0.03%
2018/07/04	28	13.26	104	12.97	14.35	-76	44,216	-0.17%	大賣/
2018/07/03	44	13.81	76	13.88	13.65	-32	43,329	-0.07%
2018/07/02	81	14.12	106	14.11	13.70	-25	42,882	-0.06%	大賣/
2018/06/29	51	14.88	16	14.97	14.65	35	42,332	0.08%
2018/06/28	161	14.94	87	14.97	15.00	74	41,940	0.18%	大買/
2018/06/27	82	14.84	152	15.33	14.55	-70	41,426	-0.17%	大賣/
2018/06/26	167	14.72	146	13.90	15.05	21	40,386	0.05%	大買/大賣/
2018/06/25	36	14.90	77	14.62	14.60	-41	38,673	-0.11%
2018/06/22	130	16.29	318	16.44	16.20	-188	38,095	-0.49%	大買/大賣/鉅額交易
2018/06/21	127	18.37	188	18.76	17.95	-61	36,866	-0.17%	大買/大賣/
2018/06/20	30	17.07	3	16.65	17.80	27	35,806	0.08%
2018/06/19	34	18.40	6	18.45	18.45	28	36,024	0.08%
2018/06/15	12	17.10	0	0.00	17.70	12	36,071	0.03%
2018/06/14	33	16.46	65	16.36	16.45	-32	35,935	-0.09%
2018/06/13	16	16.18	0	0.00	15.65	16	35,583	0.04%
2018/06/12	71	17.79	25	17.41	17.35	46	35,099	0.13%
2018/06/11	40	17.61	4	17.75	17.75	36	34,863	0.10%
2018/06/08	365	16.07	14	16.23	17.10	351	34,505	1.02%	大買/鉅額交易
2018/06/07	39	16.86	49	16.50	16.45	-10	33,747	-0.03%
2018/06/06	16	18.89	2	18.20	18.25	14	32,935	0.04%
2018/06/05	153	19.24	132	19.43	19.45	21	32,562	0.06%	大買/大賣/
2018/06/04	60	16.92	226.7	16.96	17.90	-166.7	30,655	-0.54%	大賣/鉅額交易
2018/06/01	501	16.12	121	16.23	16.30	380	29,250	1.30%	大買/大賣/鉅額交易
2018/05/31	18	15.07	34	15.14	15.40	-16	27,078	-0.06%
2018/05/30	41	13.83	39.7	13.84	14.00	1.3	26,186	0.00%
2018/05/29	36	12.43	7	12.54	12.75	29	24,891	0.12%
2018/05/28	5	11.50	75	11.86	12.10	-70	24,318	-0.29%
2018/05/25	7	11.08	5	11.08	11.00	2	23,627	0.01%
2018/05/24	0	0.00	6	11.24	11.30	-6	23,314	-0.03%
2018/05/23	7	11.52	17	11.55	11.55	-10	23,091	-0.04%
2018/05/22	195	11.53	30	11.54	11.55	165	22,704	0.73%	大買/鉅額交易
2018/05/21	40	10.50	8	10.38	10.50	32	21,639	0.15%
2018/05/18	10	9.40	102	9.56	9.56	-92	21,408	-0.43%	大賣/
2018/05/17	39	9.38	167	9.17	9.70	-128	21,214	-0.60%	大賣/鉅額交易
2018/05/16	66	9.43	50	9.11	9.08	16	20,677	0.08%
2018/05/15	36	9.60	4	9.60	9.60	32	19,619	0.16%
2018/05/14	1	8.70	28	8.72	8.73	-27	19,636	-0.14%
2018/05/11	59	7.73	276	7.88	7.94	-217	19,100	-1.14%	大賣/鉅額交易
2018/05/10	473	7.21	183	7.19	7.22	290	17,537	1.65%	大買/大賣/鉅額交易
2018/05/09	554	6.19	5	6.48	6.57	549	15,601	3.52%	大買/鉅額交易
2018/05/08	0	0.00	21	6.20	6.20	-21	14,885	-0.14%
2018/05/07	6	5.62	0	0.00	5.64	6	14,932	0.04%
2018/05/04	40	5.72	48	5.68	5.68	-8	15,197	-0.05%
2018/05/03	60	5.58	76	5.71	5.78	-16	15,859	-0.10%
2018/05/02	46	5.53	50	5.58	5.58	-4	16,669	-0.02%
2018/04/30	19	5.92	6	5.99	5.90	13	16,954	0.08%
2018/04/27	12	5.97	0	0.00	5.99	12	17,174	0.07%
2018/04/26	574	6.23	25	6.18	5.96	549	17,098	3.21%	大買/鉅額交易
2018/04/25	0	0.00	37	6.22	6.34	-37	16,215	-0.23%
2018/04/24	0	0.00	13	5.63	5.77	-13	15,208	-0.09%
2018/04/23	30	5.71	17	5.57	5.75	13	15,086	0.09%
2018/04/20	30	5.71	1	5.70	5.70	29	14,944	0.19%
2018/04/18	3	5.76	0	0.00	5.79	3	14,791	0.02%
2018/04/17	4	5.70	40	5.79	5.57	-36	14,606	-0.25%
2018/04/16	13	5.77	18	5.77	6.00	-5	14,288	-0.03%
2018/04/13	90	6.10	1	5.83	5.77	89	13,710	0.65%
2018/04/12	50	6.13	72	5.87	6.01	-22	12,983	-0.17%
2018/04/11	9	5.79	25	5.82	5.84	-16	12,051	-0.13%
2018/04/10	1	5.35	0	0.00	5.31	1	11,433	0.01%
2018/04/03	0	0.00	23	5.34	5.33	-23	11,452	-0.20%
2018/04/02	15	5.29	0	0.00	5.27	15	11,440	0.13%
2018/03/31	10	5.42	0	0.00	5.41	10	11,331	0.09%
2018/03/30	10	5.48	11	5.47	5.48	-1	11,281	-0.01%
2018/03/29	10	5.45	2	5.58	5.40	8	11,222	0.07%
2018/03/28	6	5.62	0	0.00	5.55	6	11,064	0.05%
2018/03/27	20	5.70	18	5.71	5.64	2	10,975	0.02%
2018/03/26	45	5.64	5	5.65	5.65	40	10,876	0.37%
2018/03/23	41	5.72	0	0.00	5.75	41	10,692	0.38%
2018/03/22	22	5.93	0	0.00	5.91	22	10,371	0.21%
2018/03/21	2	5.74	20	5.64	5.72	-18	9,677	-0.19%
2018/03/19	0	0.00	2	5.25	5.19	-2	9,088	-0.02%
2018/03/09	0	0.00	3	5.27	5.32	-3	9,016	-0.03%
2018/03/06	0	0.00	16	5.27	5.18	-16	8,844	-0.18%
2018/03/05	0	0.00	10	5.14	5.11	-10	8,800	-0.11%
2018/03/02	16	5.14	3	5.15	5.13	13	8,828	0.15%
2018/02/27	0	0.00	10	5.24	5.25	-10	8,781	-0.11%
2018/02/23	10	5.49	3	5.35	5.41	7	8,607	0.08%
2018/02/22	10	5.47	0	0.00	5.38	10	8,451	0.12%
2018/02/08	0	0.00	5	4.88	4.88	-5	7,927	-0.06%
2018/02/05	0	0.00	3	5.32	5.34	-3	7,563	-0.04%
2018/02/02	0	0.00	4	5.61	5.52	-4	7,454	-0.05%
2018/02/01	1	5.64	5	5.55	5.57	-4	7,397	-0.05%
2018/01/31	7	5.59	0	0.00	5.60	7	7,280	0.10%
2018/01/30	0	0.00	3	5.45	5.54	-3	6,919	-0.04%
2018/01/29	21	5.94	2	5.89	5.90	19	6,446	0.29%
2018/01/26	5	5.97	172	5.90	5.91	-167	6,108	-2.73%	大賣/鉅額交易
2018/01/25	12	5.85	3	5.79	5.65	9	5,247	0.17%
2018/01/24	100	5.60	27.3	5.75	5.77	72.7	4,060	1.79%
2018/01/23	0	0.00	6	5.23	5.25	-6	3,311	-0.18%