錸德 (2349)-玉山-新莊券商分點個股進出

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
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	7	7.70	7.78	-7	1,095	-0.64%
2024/04/22	0	7.31	0	0.00	7.29	0	1,004	0.00%
2024/04/19	2	7.21	0	0.00	7.26	2	988	0.20%
2024/04/16	17	7.58	0	0.00	7.34	17	955	1.78%
2024/04/11	0	0.00	3	7.84	7.80	-3	927	-0.32%
2024/04/10	5.1	7.77	0	0.00	7.74	5.1	911	0.56%
2024/04/03	0.1	7.71	0	0.00	7.72	0.1	889	0.01%
2024/04/02	10	7.73	0	0.00	7.74	10	880	1.14%
2024/03/28	5.1	7.75	0.3	7.74	7.76	4.8	876	0.54%
2024/03/27	0.1	7.74	0	0.00	7.76	0.1	874	0.01%
2024/03/26	5.1	7.79	0	0.00	7.75	5.1	876	0.58%
2024/03/25	0.2	7.84	0	0.00	7.84	0.2	880	0.02%
2024/03/22	0	0.00	8.1	7.86	7.82	-8.1	896	-0.90%
2024/03/21	9.1	7.78	0	0.00	7.78	9.1	893	1.02%
2024/03/20	17	7.76	33	7.75	7.74	-16	893	-1.79%
2024/03/19	30	7.84	12	7.82	7.81	18	894	2.01%
2024/03/18	19	7.82	1	7.86	7.86	18	893	2.01%
2024/03/15	35	7.85	20	7.78	7.78	15	895	1.68%
2024/03/14	57	7.91	13	7.89	7.87	44	889	4.94%
2024/03/13	36	7.98	20	7.93	7.96	16	900	1.78%
2024/03/12	24	8.00	2	7.99	8.06	22	924	2.38%
2024/03/11	4	7.80	100	7.77	7.81	-96	999	-9.60%
2024/03/08	61	7.74	10	7.73	7.72	51	1,034	4.93%
2024/03/07	30	7.83	83	7.83	7.82	-53	1,024	-5.17%
2024/03/06	5	7.85	10	7.85	7.87	-5	1,029	-0.49%
2024/03/05	32	7.85	0	0.00	7.84	32	1,039	3.08%
2024/03/04	38	7.87	0	0.00	7.90	38	1,044	3.64%
2024/03/01	10	7.89	0	0.00	7.88	10	1,040	0.96%
2024/02/27	15	7.79	0	0.00	7.80	15	1,019	1.47%
2024/02/26	10	7.87	0	0.00	7.83	10	1,016	0.98%
2024/02/23	10	7.91	0	0.00	7.86	10	1,007	0.99%
2024/02/22	13	7.92	1	7.95	7.92	12	1,016	1.18%
2024/02/21	14	7.97	3	7.99	7.95	11	1,022	1.08%
2024/02/20	13	8.00	35	8.00	8.01	-22	1,032	-2.13%
2024/02/19	20	8.02	10	8.03	8.05	10	1,034	0.97%
2024/02/16	15	7.94	0	0.00	7.95	15	1,036	1.45%
2024/02/15	19	7.91	0	0.00	7.91	19	1,030	1.84%
2024/02/05	1	7.79	2	7.76	7.77	-1	1,024	-0.10%
2024/02/02	2	7.83	0	0.00	7.82	2	1,027	0.19%
2024/01/26	5	7.90	0	0.00	7.90	5	1,021	0.49%
2024/01/23	0	0.00	10	8.02	7.98	-10	1,018	-0.98%
2024/01/17	71	7.90	5	7.83	7.84	66	1,019	6.47%
2024/01/16	52	7.96	0	0.00	7.94	52	1,007	5.16%
2024/01/15	20	8.06	0	0.00	8.05	20	997	2.00%
2024/01/12	52	8.05	0	0.00	8.05	52	1,002	5.19%
2024/01/11	25	8.01	0	0.00	8.04	25	1,004	2.49%
2024/01/08	1	8.12	0	0.00	8.13	1	1,017	0.10%
2024/01/02	0	0.00	1	8.21	8.17	-1	1,021	-0.10%
2023/12/29	1	8.20	2	8.21	8.20	-1	1,022	-0.10%
2023/12/28	2	8.17	21	8.18	8.19	-19	1,031	-1.84%
2023/12/27	5	8.15	0	0.00	8.15	5	1,026	0.49%
2023/12/26	3	8.15	0	0.00	8.13	3	1,023	0.29%
2023/12/25	1	8.16	0	0.00	8.10	1	1,018	0.10%
2023/12/22	4	8.20	0	0.00	8.16	4	1,013	0.39%
2023/12/21	8	8.16	0.3	8.20	8.22	7.7	1,019	0.76%
2023/12/12	5	8.27	0	0.00	8.25	5	992	0.50%
2023/12/11	2	8.36	0	0.00	8.36	2	980	0.20%
2023/12/08	2	8.43	0	0.00	8.45	2	966	0.21%
2023/12/06	16	8.80	40.5	8.79	8.67	-24.5	911	-2.68%
2023/12/05	1	8.36	0	0.00	8.41	1	789	0.13%
2023/11/29	10	8.17	0	0.00	8.08	10	733	1.36%
2023/11/27	0.1	8.15	0	0.00	8.11	0.1	726	0.01%
2023/11/24	0	0.00	1	8.20	8.18	-1	722	-0.14%
2023/11/22	50	8.21	0	0.00	8.20	50	729	6.85%
2023/11/17	0	0.00	62	8.17	8.17	-62	722	-8.58%
2023/11/16	0	0.00	0.1	8.06	8.09	-0.1	719	-0.01%
2023/11/15	2	7.97	50	7.97	8.01	-48	715	-6.71%
2023/11/10	1.1	8.10	0	0.00	8.09	1.1	713	0.15%
2023/10/31	0	8.09	0	0.00	7.89	0	798	0.00%
2023/10/27	3	7.95	0	0.00	7.96	3	851	0.35%
2023/10/25	32	8.06	25.1	8.00	8.05	6.9	887	0.78%
2023/10/20	5	7.85	0	0.00	7.83	5	925	0.54%
2023/10/18	50	7.90	77	7.92	7.88	-27	964	-2.80%
2023/10/13	11	8.15	0	0.00	8.13	11	1,011	1.09%
2023/10/12	63	8.19	0	0.00	8.22	63	1,073	5.87%
2023/10/11	47	8.00	0	0.00	8.03	47	1,071	4.39%
2023/10/06	15	8.03	0	0.00	8.08	15	1,080	1.39%
2023/10/05	0	0.00	5	8.05	8.06	-5	1,095	-0.46%
2023/10/04	1	8.00	36	8.05	8.03	-35	1,112	-3.15%
2023/10/03	0	0.00	20	8.14	8.13	-20	1,111	-1.80%
2023/10/02	0	0.00	12	8.18	8.15	-12	1,141	-1.05%
2023/09/28	0	0.00	10	8.18	8.16	-10	1,166	-0.86%
2023/09/27	5	8.15	20	8.13	8.13	-15	1,194	-1.26%
2023/09/26	25	8.15	0	0.00	8.21	25	1,211	2.06%
2023/09/25	0	0.00	20	8.24	8.21	-20	1,226	-1.63%
2023/09/22	0	0.00	54	8.26	8.25	-54	1,243	-4.34%
2023/09/21	4	8.31	5	8.30	8.29	-1	1,257	-0.08%
2023/09/18	10	8.44	10	8.44	8.48	0	1,455	0.00%
2023/09/15	64	8.49	0	0.00	8.47	64	1,482	4.32%
2023/09/14	1	8.45	10	8.48	8.47	-9	1,520	-0.59%
2023/09/13	5	8.48	0	0.00	8.45	5	1,537	0.33%
2023/09/12	10	8.46	0	0.00	8.47	10	1,582	0.63%
2023/09/11	10	8.49	0	0.00	8.46	10	1,661	0.60%
2023/09/08	5	8.49	0	0.00	8.51	5	1,700	0.29%
2023/09/07	35	8.50	0	0.00	8.46	35	1,723	2.03%
2023/09/06	116	8.55	0	0.00	8.54	116	1,768	6.56%	大買/鉅額交易
2023/09/05	7	8.61	0	0.00	8.65	7	1,806	0.39%
2023/09/04	50	8.50	0	0.00	8.50	50	1,840	2.72%
2023/09/01	23	8.50	0	0.00	8.53	23	1,924	1.20%
2023/08/30	10	8.42	8	8.33	8.42	2	2,106	0.09%
2023/08/29	8	8.32	0	0.00	8.33	8	2,258	0.35%
2023/08/28	44	8.37	0	0.00	8.32	44	2,335	1.88%
2023/08/25	5	8.40	0.3	8.42	8.42	4.7	2,436	0.19%
2023/08/18	5	8.51	0	0.00	8.53	5	2,822	0.18%
2023/08/16	16	8.50	0	0.00	8.51	16	2,833	0.56%
2023/08/15	15	8.54	0	0.00	8.59	15	2,864	0.52%
2023/08/14	20	8.51	0	0.00	8.50	20	2,872	0.70%
2023/08/11	20	8.65	2.5	8.57	8.56	17.5	2,869	0.61%
2023/08/10	20	8.76	0	0.00	8.68	20	2,870	0.70%
2023/08/09	0	0.00	10	8.91	8.90	-10	2,894	-0.35%
2023/08/08	20	8.89	0	0.00	8.89	20	2,895	0.69%
2023/08/04	3	8.92	8	8.91	8.98	-5	2,888	-0.17%
2023/08/02	45	9.06	0	0.00	8.92	45	2,880	1.56%
2023/08/01	1.2	9.09	1	9.08	9.08	0.2	2,840	0.01%
2023/07/31	5.5	9.10	1	9.15	9.15	4.5	2,830	0.16%
2023/07/27	20	9.24	3.3	9.23	9.27	16.7	2,801	0.60%
2023/07/26	58	9.16	2	9.23	9.11	56	2,798	2.00%
2023/07/25	17	9.20	0	0.00	9.19	17	2,786	0.61%
2023/07/24	7	9.25	0	0.00	9.21	7	2,776	0.25%
2023/07/21	40	9.39	10	9.40	9.38	30	2,770	1.08%
2023/07/20	10	9.50	4	9.47	9.50	6	2,777	0.22%
2023/07/19	20	9.50	0	0.00	9.43	20	2,786	0.72%
2023/07/18	5	9.60	0.1	9.58	9.57	4.9	2,807	0.17%
2023/07/17	6	9.82	0	0.00	9.82	6	2,785	0.22%
2023/07/13	0.1	9.44	0	0.00	9.40	0.1	2,756	0.00%
2023/07/12	24	9.44	0	0.00	9.43	24	2,778	0.86%
2023/07/11	10	9.41	0	0.00	9.54	10	2,826	0.35%
2023/07/10	18	9.32	0	0.00	9.31	18	2,836	0.63%
2023/07/07	0	0.00	25	9.37	9.37	-25	2,872	-0.87%
2023/07/06	44	9.55	5	9.63	9.50	39	2,905	1.34%
2023/07/05	41	9.72	40	9.85	9.63	1	3,008	0.03%
2023/07/04	25	9.81	10	9.83	9.79	15	2,994	0.50%
2023/07/03	22	9.85	0	0.00	9.86	22	2,998	0.73%
2023/06/30	34	9.80	12.7	9.77	9.88	21.3	2,995	0.71%
2023/06/27	0	0.00	18	9.82	9.71	-18	3,046	-0.59%
2023/06/26	10	10.00	1	10.05	10.05	9	3,048	0.30%
2023/06/21	10	9.55	0	0.00	9.57	10	2,976	0.34%
2023/06/15	0	0.00	10	9.51	9.43	-10	2,899	-0.34%
2023/06/14	20	9.76	11	9.79	9.75	9	2,829	0.32%
2023/06/09	0	0.00	3	9.99	9.99	-3	2,770	-0.11%
2023/06/07	0	0.00	34	10.06	10.00	-34	2,748	-1.24%
2023/06/02	3	10.00	1	10.10	9.91	2	2,525	0.08%
2023/05/31	1	9.67	52	9.69	9.72	-51	2,320	-2.20%
2023/05/30	0	0.00	3	9.30	9.24	-3	2,220	-0.14%
2023/05/29	0	0.00	6.1	9.30	9.29	-6.1	2,216	-0.28%
2023/05/26	45	9.46	0.3	9.37	9.32	44.7	2,190	2.04%
2023/05/25	3	9.82	4	9.69	9.83	-1	2,076	-0.05%
2023/05/24	0	0.00	38	9.13	9.14	-38	1,866	-2.04%
2023/05/19	5	9.12	0	0.00	9.09	5	1,977	0.25%
2023/05/15	10	9.21	0	0.00	9.09	10	1,924	0.52%
2023/05/09	0.1	8.89	0	0.00	8.89	0.1	1,883	0.01%
2023/05/05	0	8.95	5	9.00	8.98	-5	1,890	-0.26%
2023/05/02	0	0.00	2	9.05	9.04	-2	1,950	-0.10%
2023/04/28	0	0.00	20	9.07	9.06	-20	1,989	-1.01%
2023/04/20	0	0.00	5	9.28	9.21	-5	1,907	-0.26%
2023/04/18	20	9.35	0	0.00	9.29	20	1,870	1.07%
2023/04/17	0	9.31	0	0.00	9.36	0	1,852	0.00%
2023/04/14	1	9.40	1	9.45	9.43	0	1,822	0.00%
2023/04/11	50	9.14	0	0.00	9.17	50	1,690	2.96%
2023/04/10	0	0.00	4	9.37	9.34	-4	1,649	-0.24%
2023/04/07	52	8.88	0	0.00	8.83	52	1,520	3.42%
2023/04/06	7	8.91	0	0.00	8.88	7	1,509	0.46%
2023/03/29	0	0.00	155.3	9.01	9.04	-155.3	1,463	-10.61%	大賣/鉅額交易
2023/03/28	0	0.00	2	8.95	8.92	-2	1,436	-0.14%
2023/03/27	2	9.13	0	0.00	9.09	2	1,386	0.14%
2023/03/24	5	8.78	0	0.00	8.78	5	1,320	0.38%
2023/03/23	2	8.60	0	0.00	8.58	2	1,280	0.16%
2023/03/16	50	8.20	0	0.00	8.12	50	1,311	3.81%
2023/03/14	0	0.00	10.4	8.58	8.52	-10.4	1,363	-0.76%
2023/03/13	30	8.64	0	0.00	8.62	30	1,362	2.20%
2023/03/10	4	8.83	1	8.95	8.81	3	1,370	0.22%
2023/03/08	50	8.75	0	0.00	8.76	50	1,399	3.57%
2023/03/07	0	0.00	54	8.75	8.75	-54	1,395	-3.87%
2023/03/03	0	0.00	46	8.60	8.54	-46	1,368	-3.36%
2023/03/02	0	0.00	4	8.52	8.52	-4	1,379	-0.29%
2023/03/01	5	8.54	3	8.58	8.53	2	1,374	0.15%
2023/02/24	0	0.00	5	8.61	8.61	-5	1,359	-0.37%
2023/02/23	2	8.73	2	8.69	8.70	0	1,347	0.00%
2023/02/21	20	8.73	0	0.00	8.71	20	1,325	1.51%
2023/02/20	2	8.80	8.3	8.78	8.90	-6.3	1,293	-0.49%
2023/02/16	0	0.00	2	8.31	8.30	-2	1,211	-0.17%
2023/02/13	50	8.15	0	0.00	8.16	50	1,194	4.19%
2023/02/10	0	0.00	0.1	8.15	8.19	-0.1	1,198	-0.01%
2023/02/08	50	8.25	0	0.00	8.26	50	1,203	4.16%
2023/02/03	0	8.25	0	0.00	8.23	0	1,187	0.00%
2023/02/01	5	8.22	2	8.22	8.20	3	1,155	0.26%
2023/01/31	0	0.00	6	8.17	8.14	-6	1,136	-0.53%
2023/01/30	0	0.00	1	8.01	8.25	-1	1,111	-0.09%
2023/01/17	0	7.95	10	7.96	7.93	-10	1,067	-0.94%
2023/01/13	0	0.00	20	7.86	7.88	-20	1,061	-1.88%
2023/01/09	0	0.00	4	7.86	7.90	-4	1,052	-0.38%
2023/01/04	10	7.81	0	0.00	7.82	10	1,058	0.94%
2022/12/15	0	0.00	100	8.09	8.06	-100	1,071	-9.33%
2022/12/13	12	8.14	0	0.00	8.10	12	1,066	1.13%
2022/12/08	5	8.04	0	0.00	8.00	5	1,090	0.46%
2022/12/07	2	8.22	0	0.00	8.13	2	1,059	0.19%
2022/12/02	100	7.90	0	0.00	7.90	100	969	10.31%
2022/12/01	5	8.15	0	0.00	8.10	5	929	0.54%
2022/11/30	0	7.40	0	0.00	7.49	0	861	0.00%
2022/11/23	0	0.00	5	7.33	7.40	-5	882	-0.57%
2022/10/28	0.1	7.04	0	0.00	7.00	0.1	1,271	0.00%
2022/10/27	10	7.07	0	0.00	7.09	10	1,277	0.78%
2022/10/17	0	0.00	0.1	7.01	7.09	-0.1	1,292	-0.01%
2022/10/13	0.1	7.00	0	0.00	7.00	0.1	1,304	0.01%
2022/10/11	0	0.00	15	7.26	7.28	-15	1,298	-1.15%
2022/09/28	2	7.65	0	0.00	7.52	2	1,351	0.15%
2022/09/26	15	7.98	0	0.00	7.88	15	1,392	1.08%
2022/09/20	0	0.00	40	8.45	8.42	-40	1,419	-2.82%
2022/09/15	0	0.00	0.5	8.30	8.28	-0.5	1,386	-0.04%
2022/09/13	0	0.00	1	8.32	8.34	-1	1,391	-0.07%
2022/09/08	1.1	8.14	0	0.00	8.15	1.1	1,426	0.07%
2022/09/07	20	8.01	0	0.00	7.98	20	1,444	1.38%
2022/09/05	0	0.00	10	8.18	8.13	-10	1,463	-0.68%
2022/09/01	0.1	8.38	0	0.00	8.41	0.1	1,460	0.01%
2022/08/31	0.1	8.45	0.2	8.45	8.49	-0.1	1,462	-0.01%
2022/08/30	0.1	8.46	0	0.00	8.47	0.1	1,461	0.01%
2022/08/24	0.1	8.52	0.1	8.52	8.40	0	1,432	0.00%
2022/08/22	22	8.62	0	0.00	8.55	22	1,407	1.56%
2022/08/19	2	8.74	0	0.00	8.74	2	1,389	0.14%
2022/08/17	5	8.50	0	0.00	8.56	5	1,333	0.38%
2022/08/16	1	8.65	1	8.69	8.71	0	1,258	0.00%
2022/08/15	1	8.27	3	7.89	8.32	-2	1,145	-0.17%
2022/08/11	3	7.47	0	0.00	7.47	3	1,054	0.28%
2022/08/10	0	0.00	2	7.35	7.42	-2	1,061	-0.19%
2022/08/09	0	0.00	2	7.29	7.38	-2	1,061	-0.19%
2022/08/04	2	7.17	0	0.00	7.16	2	1,072	0.19%
2022/08/01	0.2	7.42	0	0.00	7.42	0.2	1,061	0.02%
2022/07/28	0	7.40	0	0.00	7.37	0	1,076	0.00%
2022/07/27	0	7.42	0	0.00	7.39	0	1,076	0.00%
2022/07/21	0	7.45	0	0.00	7.50	0	1,122	0.00%
2022/07/19	0	0.00	0.4	7.44	7.44	-0.4	1,141	-0.03%
2022/07/12	0.1	7.20	0	0.00	7.14	0.1	1,144	0.01%
2022/07/08	2	7.55	0	0.00	7.50	2	1,127	0.18%
2022/06/22	0	0.00	10	8.10	8.01	-10	1,085	-0.92%
2022/06/14	0	0.00	2	8.56	8.79	-2	1,059	-0.19%
2022/05/31	0	0.00	2	8.92	8.94	-2	1,204	-0.17%
2022/05/30	5	8.90	0	0.00	8.88	5	1,233	0.41%
2022/05/27	2	8.89	0	0.00	8.87	2	1,246	0.16%
2022/05/25	1	8.82	0	0.00	8.81	1	1,282	0.08%
2022/05/23	4	8.88	6	8.86	8.92	-2	1,353	-0.15%
2022/05/20	0	0.00	5	8.91	8.86	-5	1,400	-0.36%
2022/05/18	2	8.80	0	0.00	8.89	2	1,428	0.14%
2022/05/13	5	8.69	0	0.00	8.70	5	1,483	0.34%
2022/05/12	0	0.00	7	8.70	8.64	-7	1,515	-0.46%
2022/05/09	6	8.78	10	8.80	8.74	-4	1,590	-0.25%
2022/05/05	4	9.14	0	0.00	9.06	4	1,621	0.25%
2022/05/04	3	8.99	0	0.00	9.03	3	1,655	0.18%
2022/05/03	10	8.95	0	0.00	8.95	10	1,745	0.57%
2022/04/27	0	0.00	2	8.62	8.86	-2	2,054	-0.10%
2022/04/25	2	8.76	40.3	8.76	8.70	-38.3	2,195	-1.74%
2022/04/20	2	8.99	0	0.00	9.00	2	2,358	0.08%
2022/04/12	0	0.00	1	8.98	8.99	-1	3,177	-0.03%
2022/04/11	1	9.00	0	0.00	9.00	1	3,584	0.03%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/04/06	0	9.15	0	0.00	9.13	0	5,197	0.00%
2022/04/01	0.2	9.13	0	0.00	9.15	0.2	5,288	0.00%
2022/03/31	3	9.26	0	0.00	9.16	3	5,399	0.06%
2022/03/29	0	9.17	0	0.00	9.13	0	5,603	0.00%
2022/03/28	20	9.17	0	0.00	9.19	20	5,726	0.35%
2022/03/16	0	0.00	0.7	9.10	9.09	-0.7	6,202	-0.01%
2022/03/10	12	9.29	0	0.00	9.30	12	6,458	0.19%
2022/03/09	10	9.16	0	0.00	9.15	10	6,456	0.15%
2022/03/08	11	9.05	0	0.00	9.01	11	6,471	0.17%
2022/03/04	2	9.49	20	9.57	9.44	-18	6,609	-0.27%
2022/03/02	1	9.48	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	1	9.50	9.57	-1	6,652	-0.02%
2022/02/24	1	9.36	1	9.37	9.43	0	6,670	0.00%
2022/02/22	21	9.50	10	9.58	9.50	11	6,642	0.17%
2022/02/21	0	0.00	1	9.63	9.65	-1	6,611	-0.02%
2022/02/18	0	0.00	0.9	9.68	9.63	-0.9	6,622	-0.01%
2022/02/14	1	9.63	0	0.00	9.63	1	6,638	0.02%
2022/02/10	5	9.85	0	0.00	9.85	5	6,626	0.08%
2022/02/08	0	0.00	2.4	9.81	9.84	-2.4	6,634	-0.04%
2022/02/07	5	9.53	0	0.00	9.71	5	6,710	0.07%
2022/01/26	0	0.00	1	9.45	9.45	-1	6,704	-0.01%
2022/01/25	11.5	9.36	0	0.00	9.45	11.5	6,687	0.17%
2022/01/24	1	9.70	1	9.80	9.78	0	6,613	0.00%
2022/01/21	4	9.92	0	0.00	9.90	4	6,555	0.06%
2022/01/20	12	10.29	0	0.00	10.20	12	6,482	0.19%
2022/01/19	1	9.93	0	0.00	10.05	1	6,359	0.02%
2022/01/18	0.3	9.81	0	0.00	9.80	0.3	6,266	0.01%
2022/01/17	0	0.00	5	10.05	10.05	-5	6,218	-0.08%
2022/01/14	5	9.84	0	0.00	9.80	5	6,190	0.08%
2022/01/11	10	10.15	8	10.29	10.10	2	6,006	0.03%
2022/01/10	1	10.50	0	0.00	10.60	1	5,829	0.02%
2022/01/07	10	10.63	0	0.00	10.60	10	5,747	0.17%
2022/01/06	3	11.02	15	11.10	11.00	-12	5,605	-0.21%
2022/01/05	11	11.20	1	11.50	11.25	10	5,463	0.18%
2022/01/04	1	11.25	15.5	11.67	11.65	-14.5	5,238	-0.28%
2022/01/03	6	11.39	146	11.62	11.40	-140	4,828	-2.90%	大賣/鉅額交易
2021/12/30	175	11.22	2	11.15	11.75	173	4,470	3.87%	大買/鉅額交易
2021/12/29	0	0.00	22.3	11.21	11.25	-22.3	3,769	-0.59%
2021/12/27	0	0.00	5	10.14	10.25	-5	3,139	-0.16%
2021/12/23	1	10.00	0	0.00	9.97	1	2,973	0.03%
2021/12/22	17	9.87	0	0.00	9.90	17	2,868	0.59%
2021/12/15	2	9.47	0	0.00	9.45	2	2,712	0.07%
2021/12/13	5	10.00	8	9.81	9.82	-3	2,609	-0.11%
2021/12/10	4	9.94	0	0.00	9.93	4	2,513	0.16%
2021/12/09	0	0.00	4	10.15	10.15	-4	2,274	-0.18%
2021/12/08	2	9.24	0	0.00	9.26	2	2,023	0.10%
2021/12/02	2	9.15	0	0.00	9.15	2	1,999	0.10%
2021/12/01	16	9.19	0	0.00	9.24	16	1,987	0.80%
2021/11/25	2	9.50	0	0.00	9.44	2	1,770	0.11%
2021/11/22	1	9.57	0	0.00	9.66	1	1,728	0.06%
2021/11/19	2	9.57	2	9.61	9.56	0	1,727	0.00%
2021/11/04	17	10.05	13	10.12	10.10	4	2,265	0.18%
2021/11/02	0	0.00	3	9.84	9.72	-3	2,918	-0.10%
2021/11/01	0	0.00	10	9.80	9.76	-10	3,043	-0.33%
2021/10/28	10	9.93	8	9.74	9.90	2	3,040	0.07%
2021/10/27	10	9.67	0	0.00	9.70	10	3,030	0.33%
2021/10/26	0	0.00	10	9.70	9.70	-10	3,032	-0.33%
2021/10/14	1	9.20	0	0.00	9.25	1	3,209	0.03%
2021/10/04	1	9.20	0	0.00	9.15	1	3,397	0.03%
2021/10/01	0	0.00	1	9.53	9.45	-1	3,393	-0.03%
2021/09/27	10	9.69	0	0.00	9.71	10	3,672	0.27%
2021/09/15	0	0.00	3	9.52	9.50	-3	3,933	-0.08%
2021/09/14	1	9.56	0	0.00	9.60	1	3,944	0.03%
2021/09/13	0	0.00	0.7	9.50	9.60	-0.7	3,960	-0.02%
2021/09/07	0	0.00	1	9.55	9.60	-1	4,050	-0.02%
2021/09/06	4	9.71	0	0.00	9.66	4	4,053	0.10%
2021/08/30	0	0.00	2	9.68	9.64	-2	4,050	-0.05%
2021/08/24	2	9.53	0	0.00	9.59	2	4,151	0.05%
2021/08/23	0	0.00	2	9.56	9.58	-2	4,196	-0.05%
2021/08/20	15	9.45	0	0.00	9.43	15	4,200	0.36%
2021/08/19	0	0.00	7	9.64	9.55	-7	4,214	-0.17%
2021/08/16	0	0.00	11	9.55	9.53	-11	4,225	-0.26%
2021/08/12	3	10.15	0	0.00	10.15	3	4,177	0.07%
2021/08/11	2	10.65	1	10.90	10.65	1	4,159	0.02%
2021/08/10	5	10.50	2	10.75	10.40	3	4,112	0.07%
2021/08/09	17.3	11.71	35	11.66	11.50	-17.7	4,094	-0.43%
2021/08/06	1	11.40	15	11.40	11.40	-14	3,679	-0.38%
2021/08/05	0	0.00	21	10.40	10.40	-21	3,635	-0.58%
2021/08/04	0	0.00	3	9.51	9.46	-3	3,665	-0.08%
2021/08/02	0	0.00	0.4	9.46	9.46	-0.4	3,851	-0.01%
2021/07/30	0	0.00	8	9.55	9.54	-8	3,889	-0.21%
2021/07/26	2	9.87	5	10.00	10.00	-3	4,288	-0.07%
2021/07/23	10	9.70	50	9.75	9.75	-40	4,398	-0.91%
2021/07/22	0	0.00	2	9.75	9.60	-2	4,517	-0.04%
2021/07/16	0	0.00	1	9.95	9.95	-1	5,379	-0.02%
2021/07/15	50	10.10	0	0.00	9.94	50	6,101	0.82%
2021/07/14	20	9.80	0	0.00	9.72	20	6,521	0.31%
2021/07/09	0	0.00	5	10.00	9.90	-5	6,811	-0.07%
2021/07/08	0	0.00	15	9.94	9.88	-15	6,906	-0.22%
2021/07/07	0	0.00	2	9.86	9.86	-2	7,050	-0.03%
2021/07/06	2	9.99	2	9.97	9.96	0	7,140	0.00%
2021/07/05	11	10.01	0	0.00	10.20	11	7,236	0.15%
2021/07/02	6	10.20	16.4	9.99	9.90	-10.4	7,364	-0.14%
2021/07/01	3	9.98	2	9.93	10.15	1	7,257	0.01%
2021/06/30	1	9.27	0	0.00	9.24	1	7,216	0.01%
2021/06/29	1	9.21	3	9.26	9.16	-2	7,237	-0.03%
2021/06/28	0	0.00	1	9.33	9.32	-1	7,271	-0.01%
2021/06/23	0	0.00	10	9.35	9.43	-10	7,676	-0.13%
2021/06/17	0	0.00	2	9.72	9.77	-2	7,809	-0.03%
2021/06/16	6.4	9.85	0	0.00	9.68	6.4	7,836	0.08%
2021/06/09	6	9.85	0	0.00	9.78	6	7,892	0.08%
2021/06/08	0	0.00	0.2	10.05	10.00	-0.2	7,900	0.00%
2021/06/07	4	9.94	0	0.00	9.91	4	7,915	0.05%
2021/06/02	5	10.15	0	0.00	10.10	5	7,873	0.06%
2021/06/01	5	10.10	0	0.00	10.15	5	7,850	0.06%
2021/05/31	8	9.95	2	9.87	10.00	6	7,835	0.08%
2021/05/28	2	9.57	1	9.75	9.75	1	7,797	0.01%
2021/05/25	15	9.55	7	9.56	9.56	8	7,756	0.10%
2021/05/24	1	9.21	4	9.49	9.41	-3	7,789	-0.04%
2021/05/21	8	9.37	3.3	9.36	9.38	4.7	7,817	0.06%
2021/05/20	2	9.18	4	9.41	9.20	-2	7,829	-0.03%
2021/05/19	2	8.95	0	0.00	9.08	2	7,813	0.03%
2021/05/18	2	9.00	47	8.80	9.04	-45	7,769	-0.58%
2021/05/17	14	8.37	67	8.44	8.37	-53	7,684	-0.69%
2021/05/14	31	9.42	4	9.88	9.30	27	7,592	0.36%
2021/05/13	12	9.51	12	9.72	9.61	0	7,488	0.00%
2021/05/12	8	9.89	9	10.32	9.95	-1	7,372	-0.01%
2021/05/11	27	10.75	9	10.70	10.40	18	7,214	0.25%
2021/05/10	5	11.32	1.4	11.19	11.20	3.6	7,096	0.05%
2021/05/07	5	11.00	2	11.25	11.25	3	7,074	0.04%
2021/05/06	2	10.75	7	11.15	10.85	-5	7,054	-0.07%
2021/05/05	10	11.40	15	11.26	10.95	-5	6,988	-0.07%
2021/05/04	17	11.13	19.5	11.47	11.15	-2.5	6,914	-0.04%
2021/05/03	8	12.05	7	12.06	11.95	1	6,757	0.01%
2021/04/29	10	12.66	7	12.71	12.45	3	6,688	0.04%
2021/04/28	3	12.50	8	12.63	12.80	-5	6,581	-0.08%
2021/04/27	4	12.58	7	12.56	12.60	-3	6,603	-0.05%
2021/04/26	4	12.74	4.7	12.69	12.80	-0.7	6,606	-0.01%
2021/04/23	16	12.06	0	0.00	12.20	16	6,475	0.25%
2021/04/22	71	12.59	38.9	12.45	12.10	32.1	6,339	0.51%
2021/04/21	40.5	13.42	22	13.40	13.35	18.5	5,837	0.32%
2021/04/20	16	12.72	38.2	12.21	12.90	-22.2	5,116	-0.43%
2021/04/19	8	11.76	10.1	11.70	11.75	-2.1	4,727	-0.05%
2021/04/15	0	0.00	8	11.10	11.15	-8	4,514	-0.18%
2021/04/14	0	11.10	0	0.00	11.10	0	4,503	0.00%
2021/04/13	0	0.00	0.7	11.25	11.00	-0.7	4,482	-0.02%
2021/04/12	2	11.00	3	11.13	11.20	-1	4,375	-0.02%
2021/04/09	7	11.18	1	11.00	11.00	6	4,303	0.14%
2021/04/08	1	11.10	5.9	11.13	11.20	-4.9	4,228	-0.12%
2021/04/07	2	10.78	5	10.90	10.90	-3	4,120	-0.07%
2021/04/06	2	11.00	5	10.88	10.80	-3	4,131	-0.07%
2021/04/01	5	10.50	5	10.55	10.50	0	4,043	0.00%
2021/03/31	0	0.00	2	10.50	10.50	-2	4,142	-0.05%
2021/03/30	2	10.75	26	10.68	10.75	-24	4,362	-0.55%
2021/03/29	2.4	10.32	6	10.38	10.40	-3.6	4,267	-0.08%
2021/03/26	0	0.00	23	10.57	10.50	-23	4,228	-0.54%
2021/03/25	1.2	10.20	0	0.00	10.20	1.2	4,168	0.03%
2021/03/24	24	10.26	7	10.25	10.40	17	4,211	0.40%
2021/03/23	7	10.39	0	0.00	10.30	7	4,220	0.17%
2021/03/22	0	0.00	23	10.61	10.70	-23	4,224	-0.54%
2021/03/18	0	0.00	18	10.40	10.40	-18	4,191	-0.43%
2021/03/17	0	10.15	0.6	10.16	10.20	-0.6	4,353	-0.01%
2021/03/15	0	0.00	0.9	10.10	10.20	-0.9	4,705	-0.02%
2021/03/12	0	0.00	1	10.25	10.20	-1	5,115	-0.02%
2021/03/11	0	0.00	1.4	10.22	10.20	-1.4	5,812	-0.02%
2021/03/10	0	0.00	0.5	10.10	10.15	-0.5	5,905	-0.01%
2021/03/09	1	10.05	1	10.10	10.05	0	6,132	0.00%
2021/03/08	15	10.05	0	0.00	10.10	15	6,247	0.24%
2021/03/04	0	0.00	1	10.15	10.30	-1	6,734	-0.01%
2021/03/03	3.6	10.13	0	0.00	10.15	3.6	6,827	0.05%
2021/03/02	3	10.37	0	0.00	10.20	3	7,054	0.04%
2021/02/26	0.2	10.30	0	0.00	10.45	0.2	7,239	0.00%
2021/02/25	1	10.50	7	10.51	10.55	-6	7,266	-0.08%
2021/02/24	0	0.00	3.1	10.75	10.45	-3.1	7,299	-0.04%
2021/02/23	1	10.55	22	10.55	10.60	-21	7,284	-0.29%
2021/02/22	13	10.49	49	10.50	10.45	-36	7,350	-0.49%
2021/02/19	6	10.23	8.2	10.25	10.40	-2.2	7,398	-0.03%
2021/02/18	0	0.00	10.2	10.16	10.10	-10.2	7,385	-0.14%
2021/02/17	1	10.10	0	0.00	10.10	1	7,394	0.01%
2021/02/05	18	9.92	0	0.00	9.91	18	7,387	0.24%
2021/02/04	3	10.05	2	10.05	10.10	1	7,331	0.01%
2021/02/03	0	0.00	5	10.30	10.15	-5	7,320	-0.07%
2021/02/01	2	10.15	1	10.10	10.15	1	7,348	0.01%
2021/01/29	22	10.10	0	0.00	10.15	22	7,378	0.30%
2021/01/28	20	10.20	2	10.30	10.20	18	7,437	0.24%
2021/01/26	3	10.40	0	0.00	10.30	3	7,448	0.04%
2021/01/22	0	0.00	1.1	10.63	10.60	-1.1	7,455	-0.01%
2021/01/21	52	10.45	0	0.00	10.35	52	7,446	0.70%
2021/01/20	2	10.50	11	10.87	10.55	-9	7,483	-0.12%
2021/01/19	10	10.35	44	11.10	11.20	-34	7,358	-0.46%
2021/01/18	2	10.20	1	10.30	10.20	1	7,326	0.01%
2021/01/15	1	10.40	16	10.45	10.30	-15	7,334	-0.20%
2021/01/14	2	10.50	10	10.70	10.50	-8	7,375	-0.11%
2021/01/13	0	0.00	2.4	10.58	10.55	-2.4	7,438	-0.03%
2021/01/12	10	10.35	0	0.00	10.35	10	7,503	0.13%
2021/01/11	1	10.60	10	10.60	10.60	-9	7,617	-0.12%
2021/01/08	4	10.50	1	10.60	10.65	3	7,992	0.04%
2021/01/06	2	10.55	20	10.75	10.60	-18	8,144	-0.22%
2021/01/05	2	10.80	0	0.00	10.85	2	8,141	0.02%
2020/12/31	0	0.00	0.1	11.00	10.90	-0.1	8,498	0.00%
2020/12/30	6	11.05	0	0.00	11.00	6	8,655	0.07%
2020/12/29	0	0.00	2	11.18	11.05	-2	8,752	-0.02%
2020/12/28	3	11.25	1	11.25	11.20	2	8,855	0.02%
2020/12/25	21	11.26	10	11.45	11.35	11	8,937	0.12%
2020/12/24	37	11.62	15	11.55	11.55	22	8,998	0.24%
2020/12/23	1	10.60	0.1	10.85	11.05	0.9	8,876	0.01%
2020/12/22	0	0.00	7	10.87	10.65	-7	8,902	-0.08%
2020/12/21	5	11.05	3.6	11.02	10.95	1.4	9,078	0.02%
2020/12/18	0.1	10.75	0	0.00	10.80	0.1	9,291	0.00%
2020/12/17	5	10.65	0	0.00	10.75	5	9,370	0.05%
2020/12/15	1	10.70	15	10.67	10.65	-14	9,633	-0.15%
2020/12/14	0	0.00	2	10.80	10.95	-2	9,739	-0.02%
2020/12/11	20	11.06	6	10.93	10.90	14	9,948	0.14%
2020/12/10	2	11.45	4	11.50	11.45	-2	10,159	-0.02%
2020/12/09	19	11.61	2	11.55	11.75	17	10,542	0.16%
2020/12/08	41	11.85	0	0.00	11.95	41	11,314	0.36%
2020/12/07	8	12.27	65.5	12.12	12.30	-57.5	11,057	-0.52%
2020/12/04	7	11.15	2.8	11.21	11.20	4.2	10,467	0.04%
2020/12/03	16	11.48	13	11.70	11.25	3	10,447	0.03%
2020/12/02	16	11.23	4.2	11.10	11.10	11.8	10,410	0.11%
2020/12/01	0	0.00	19.3	11.39	11.40	-19.3	10,667	-0.18%
2020/11/30	6	11.13	34.6	11.47	11.00	-28.6	10,487	-0.27%
2020/11/26	31	11.28	17.2	11.11	11.20	13.8	10,322	0.13%
2020/11/25	3	10.67	5	10.85	11.15	-2	10,155	-0.02%
2020/11/24	0	0.00	3	10.47	10.50	-3	10,123	-0.03%
2020/11/19	15	10.97	1	10.85	10.80	14	10,348	0.14%
2020/11/18	5	10.60	0	0.00	10.60	5	10,504	0.05%
2020/11/17	0.9	10.30	1.1	10.35	10.30	-0.1	10,527	0.00%
2020/11/12	0	0.00	1	10.50	10.40	-1	11,765	-0.01%
2020/11/11	10	10.35	2	10.38	10.35	8	11,900	0.07%
2020/11/10	0	0.00	2	10.55	10.40	-2	11,905	-0.02%
2020/11/09	0	0.00	1.2	10.68	10.60	-1.2	11,936	-0.01%
2020/11/06	6	10.62	0	0.00	10.70	6	12,028	0.05%
2020/11/05	0	0.00	4.7	10.88	10.85	-4.7	12,035	-0.04%
2020/11/04	1	10.45	0.5	10.50	10.40	0.5	11,987	0.00%
2020/11/03	1	10.50	0	0.00	10.45	1	12,058	0.01%
2020/10/30	0	0.00	2	10.65	10.40	-2	12,130	-0.02%
2020/10/29	2.9	10.41	0	0.00	10.50	2.9	12,205	0.02%
2020/10/28	4.2	10.83	8.1	10.96	10.70	-3.9	12,258	-0.03%
2020/10/27	0	0.00	5	10.55	10.55	-5	12,277	-0.04%
2020/10/26	2	10.50	0	0.00	10.50	2	12,347	0.02%
2020/10/23	0	0.00	0.4	10.75	10.80	-0.4	12,336	0.00%
2020/10/22	9	10.80	11	10.80	10.75	-2	12,372	-0.02%
2020/10/21	0	0.00	3	11.30	11.10	-3	12,432	-0.02%
2020/10/20	34.6	11.54	6.7	11.65	11.55	27.9	12,409	0.22%
2020/10/19	1.2	11.99	1.4	11.88	11.75	-0.2	12,444	0.00%
2020/10/16	44.6	11.59	8.2	12.18	11.70	36.3	12,426	0.29%
2020/10/15	0	0.00	26.9	11.20	11.35	-26.9	12,199	-0.22%
2020/10/14	0	0.00	9.1	10.35	10.35	-9.1	12,315	-0.07%
2020/10/13	8	10.39	14.9	10.39	10.35	-6.9	12,609	-0.06%
2020/10/12	17	11.07	20	11.10	10.80	-3	13,172	-0.02%
2020/09/28	7	5.57	3	5.72	5.53	4	13,380	0.03%
2020/09/25	15	5.66	1	5.48	5.64	14	13,275	0.11%
2020/09/24	53	5.85	3	5.83	5.81	50	13,135	0.38%
2020/09/23	1	5.98	2	6.01	6.00	-1	13,040	-0.01%
2020/09/22	5	6.02	1	6.01	6.00	4	13,076	0.03%
2020/09/21	18	6.03	0	0.00	6.01	18	13,134	0.14%
2020/09/18	2	6.15	12	6.13	6.11	-10	13,122	-0.08%
2020/09/17	15	6.23	0	0.00	6.18	15	13,170	0.11%
2020/09/16	16	6.34	2	6.25	6.29	14	13,261	0.11%
2020/09/15	25	6.28	4	6.32	6.36	21	13,174	0.16%
2020/09/14	1	6.42	6	6.35	6.35	-5	12,959	-0.04%
2020/09/11	24	6.57	13	6.45	6.43	11	12,898	0.09%
2020/09/10	10	6.46	3	6.49	6.42	7	12,756	0.05%
2020/09/09	14	6.32	15.7	6.34	6.40	-1.7	12,649	-0.01%
2020/09/08	14	6.34	1	6.46	6.25	13	12,571	0.10%
2020/09/07	2	6.61	7	6.60	6.54	-5	12,413	-0.04%
2020/09/04	38	6.53	23	6.49	6.51	15	12,147	0.12%
2020/09/03	9	6.48	62	6.49	6.69	-53	11,812	-0.45%
2020/09/02	0	0.00	2	6.18	6.18	-2	10,890	-0.02%
2020/09/01	0	0.00	4	6.02	6.01	-4	10,833	-0.04%
2020/08/28	25	5.96	16	5.93	5.92	9	10,883	0.08%
2020/08/27	9	6.10	15	6.04	6.12	-6	10,860	-0.06%
2020/08/26	6	5.92	4	5.90	5.89	2	10,522	0.02%
2020/08/25	0	0.00	3	5.84	5.85	-3	10,518	-0.03%
2020/08/24	0	0.00	3	5.79	5.69	-3	10,517	-0.03%
2020/08/21	3	5.58	4	5.67	5.70	-1	10,590	-0.01%
2020/08/20	21	5.61	13	5.56	5.55	8	10,736	0.07%
2020/08/19	10	5.99	7	5.91	5.89	3	10,655	0.03%
2020/08/18	0	0.00	15	6.03	6.02	-15	10,641	-0.14%
2020/08/17	53	6.01	6	6.03	6.07	47	10,739	0.44%
2020/08/14	12	6.01	11	5.89	6.04	1	10,833	0.01%
2020/08/13	8	5.78	10	5.77	5.77	-2	11,006	-0.02%
2020/08/12	3	5.70	30	5.81	5.88	-27	11,446	-0.24%
2020/08/11	57	6.22	45	6.24	5.94	12	12,223	0.10%
2020/08/10	39	6.01	92.2	6.02	6.13	-53.2	11,838	-0.45%
2020/08/07	6	5.63	28	5.65	5.58	-22	11,704	-0.19%
2020/08/06	0	0.00	29	5.57	5.51	-29	11,958	-0.24%
2020/08/05	8	5.55	3	5.57	5.52	5	12,396	0.04%
2020/08/04	0	0.00	4	5.52	5.54	-4	12,581	-0.03%
2020/08/03	3	5.37	3	5.47	5.37	0	12,865	0.00%
2020/07/31	11	5.42	0	0.00	5.36	11	12,874	0.09%
2020/07/30	12	5.49	32	5.41	5.45	-20	12,845	-0.16%
2020/07/29	0	0.00	13	5.25	5.20	-13	12,752	-0.10%
2020/07/28	17	5.14	4.7	5.19	5.16	12.3	12,758	0.10%
2020/07/27	21	5.29	37	5.34	5.20	-16	12,756	-0.13%
2020/07/24	20	5.44	0	0.00	5.39	20	12,716	0.16%
2020/07/23	5	5.59	7	5.70	5.60	-2	12,657	-0.02%
2020/07/22	4	5.58	9	5.59	5.65	-5	12,643	-0.04%
2020/07/21	4	5.49	13	5.53	5.48	-9	12,557	-0.07%
2020/07/20	7	5.30	27	5.47	5.45	-20	12,522	-0.16%
2020/07/17	16	5.46	8	5.63	5.41	8	12,490	0.06%
2020/07/16	6	5.58	3	5.57	5.61	3	12,411	0.02%
2020/07/15	19	5.72	5	5.76	5.63	14	12,360	0.11%
2020/07/14	13	5.77	3	5.81	5.77	10	12,309	0.08%
2020/07/13	9	5.93	3	5.95	5.92	6	12,195	0.05%
2020/07/10	17	5.96	29	6.02	5.90	-12	12,102	-0.10%
2020/07/09	50	5.86	37	5.85	5.77	13	11,802	0.11%
2020/07/08	74	6.16	9.2	6.17	6.12	64.8	11,498	0.56%
2020/07/07	4	5.39	66.3	5.65	5.84	-62.3	10,895	-0.57%
2020/07/06	11	5.36	32	5.32	5.31	-21	10,586	-0.20%
2020/07/03	7.5	5.23	73	5.24	5.23	-65.5	10,535	-0.62%
2020/07/02	42	5.24	0	0.00	5.25	42	10,531	0.40%
2020/07/01	4	5.27	69	5.31	5.30	-65	10,472	-0.62%
2020/06/30	65	5.17	3	5.14	5.24	62	10,311	0.60%
2020/06/29	10	5.00	33	5.11	5.01	-23	10,136	-0.23%
2020/06/24	16	5.03	36	5.03	5.04	-20	10,025	-0.20%
2020/06/23	65	5.17	5	5.14	5.14	60	9,827	0.61%
2020/06/22	31	5.35	52	5.42	5.31	-21	9,634	-0.22%
2020/06/19	3	5.42	7	5.57	5.42	-4	9,571	-0.04%
2020/06/18	69	5.49	18.1	5.54	5.50	50.9	9,572	0.53%
2020/06/17	4	5.55	35	5.57	5.54	-31	9,597	-0.32%
2020/06/16	5	5.52	29	5.53	5.54	-24	9,633	-0.25%
2020/06/15	19	5.40	28	5.39	5.36	-9	9,710	-0.09%
2020/06/12	16	5.17	15	5.42	5.47	1	9,683	0.01%
2020/06/11	44	5.76	13	5.89	5.66	31	9,694	0.32%
2020/06/10	6.3	5.66	12	5.88	5.84	-5.7	9,621	-0.06%
2020/06/09	3	5.69	160	5.72	5.70	-157	9,608	-1.63%	大賣/鉅額交易
2020/06/08	6	5.80	2	5.80	5.74	4	9,640	0.04%
2020/06/05	13	5.81	3	5.93	5.81	10	9,576	0.10%
2020/06/04	167	5.89	8	6.02	5.84	159	9,557	1.66%	大買/鉅額交易
2020/06/03	7	5.80	39	5.80	5.87	-32	9,500	-0.34%
2020/06/02	3	5.69	10	5.73	5.66	-7	9,359	-0.07%
2020/06/01	13	5.68	14.7	5.68	5.66	-1.7	9,332	-0.02%
2020/05/29	0	0.00	88	5.64	5.69	-88	9,279	-0.95%
2020/05/28	24	5.66	0	0.00	5.61	24	9,182	0.26%
2020/05/27	11	5.80	18	5.81	5.80	-7	9,089	-0.08%
2020/05/26	17	5.59	3	5.65	5.59	14	8,919	0.16%
2020/05/25	17	5.57	22	5.61	5.57	-5	8,848	-0.06%
2020/05/22	1	5.72	5.1	5.78	5.70	-4.1	8,761	-0.05%
2020/05/21	33	5.72	11	5.83	5.62	22	8,606	0.26%
2020/05/20	34	5.77	116.6	5.75	5.95	-82.6	8,366	-0.99%	大賣/
2020/05/19	37	5.91	333	5.88	5.79	-296	7,940	-3.73%	大賣/鉅額交易
2020/05/18	228	7.17	21	6.74	6.40	207	7,425	2.79%	大買/鉅額交易
2020/05/15	40	7.10	0.7	7.10	7.10	39.3	6,484	0.61%
2020/05/14	63	6.46	1	6.46	6.46	62	6,211	1.00%
2020/05/13	60	5.87	6	5.86	5.88	54	5,918	0.91%
2020/05/12	17	5.11	24	5.26	5.35	-7	5,527	-0.13%
2020/05/11	6	4.65	70	4.79	4.87	-64	5,085	-1.26%
2020/05/08	79	4.49	24	4.49	4.43	55	4,875	1.13%
2020/05/07	10	4.79	1	4.88	4.84	9	4,499	0.20%
2020/05/06	5	4.86	38	4.88	4.84	-33	4,462	-0.74%
2020/05/05	0	0.00	3	4.96	4.91	-3	4,515	-0.07%
2020/05/04	10	4.89	0	0.00	4.90	10	4,537	0.22%
2020/04/30	0	0.00	3	5.07	5.04	-3	4,592	-0.07%
2020/04/29	4	4.99	50	5.00	4.99	-46	4,634	-0.99%
2020/04/28	3	5.00	3	5.06	4.99	0	4,652	0.00%
2020/04/27	0	0.00	22	4.96	5.00	-22	4,717	-0.47%
2020/04/24	0	0.00	5	4.78	4.79	-5	4,701	-0.11%
2020/04/23	0	0.00	10	4.85	4.79	-10	4,722	-0.21%
2020/04/22	5	4.56	15	4.74	4.70	-10	4,704	-0.21%
2020/04/21	25	4.71	17	4.70	4.63	8	4,683	0.17%
2020/04/20	5	4.91	0	0.00	4.92	5	4,629	0.11%
2020/04/17	5	5.01	5	5.11	4.99	0	4,617	0.00%
2020/04/16	10	4.97	10	5.04	5.05	0	4,550	0.00%
2020/04/15	0	0.00	20.1	5.03	5.09	-20.1	4,527	-0.44%
2020/04/14	0	0.00	5	4.96	4.94	-5	4,493	-0.11%
2020/04/13	3	4.76	5	4.86	4.87	-2	4,482	-0.04%
2020/04/10	33	4.84	8	4.91	4.84	25	4,574	0.55%
2020/04/09	5	4.90	10	4.99	4.86	-5	4,603	-0.11%
2020/04/08	17	4.65	40	4.75	4.82	-23	4,523	-0.51%
2020/04/07	5	4.52	23	4.49	4.52	-18	4,451	-0.40%
2020/04/06	8	4.32	0	0.00	4.33	8	4,416	0.18%
2020/04/01	5	4.28	50	4.30	4.39	-45	4,439	-1.01%
2020/03/31	0	0.00	5	4.32	4.24	-5	4,415	-0.11%
2020/03/30	0	0.00	13	4.25	4.23	-13	4,397	-0.30%
2020/03/26	15	4.12	13	4.21	4.17	2	4,330	0.05%
2020/03/25	5.2	4.20	15	4.29	4.20	-9.8	4,378	-0.22%
2020/03/24	22	4.08	5	4.16	4.08	17	4,348	0.39%
2020/03/23	5	3.59	15	3.92	3.98	-10	4,365	-0.23%
2020/03/20	41	3.68	54	3.65	3.78	-13	4,419	-0.29%
2020/03/19	28	3.48	41	3.64	3.44	-13	4,637	-0.28%
2020/03/18	20	3.89	20	3.94	3.82	0	4,616	0.00%
2020/03/17	4	3.85	144	3.84	3.87	-140	4,644	-3.01%	大賣/鉅額交易
2020/03/16	4	4.18	37	4.16	3.97	-33	4,658	-0.71%
2020/03/13	13	4.07	319	4.08	4.15	-306	4,670	-6.55%	大賣/鉅額交易
2020/03/12	71	4.60	20	4.57	4.50	51	4,522	1.13%
2020/03/11	17	4.98	31	5.02	4.90	-14	4,477	-0.31%
2020/03/10	50	4.73	39	4.86	4.95	11	4,460	0.25%
2020/03/09	53	5.03	20	5.07	4.95	33	4,407	0.75%
2020/03/06	17	5.17	0	0.00	5.22	17	4,367	0.39%
2020/03/05	1	5.31	15	5.34	5.32	-14	4,446	-0.31%
2020/03/04	15	5.23	0	0.00	5.24	15	4,461	0.34%
2020/03/03	10	5.30	11	5.40	5.32	-1	4,499	-0.02%
2020/03/02	13	5.17	40	5.23	5.23	-27	4,522	-0.60%
2020/02/27	22	5.40	0	0.00	5.34	22	4,556	0.48%
2020/02/26	5	5.54	23	5.56	5.56	-18	4,659	-0.39%
2020/02/25	11	5.60	3	5.65	5.63	8	4,651	0.17%
2020/02/24	5	5.80	10	5.80	5.76	-5	4,677	-0.11%
2020/02/21	0	0.00	0.4	5.91	5.95	-0.4	4,660	-0.01%
2020/02/20	3	5.91	0.1	5.90	5.94	2.9	4,693	0.06%
2020/02/19	4	5.90	2	5.91	5.90	2	4,714	0.04%
2020/02/18	0	0.00	2	5.97	5.94	-2	4,753	-0.04%
2020/02/17	3	5.89	0	0.00	5.88	3	4,803	0.06%
2020/02/13	7	6.00	2	6.08	5.99	5	4,853	0.10%
2020/02/12	6.4	6.02	15	5.99	6.01	-8.6	4,916	-0.17%
2020/02/11	31	6.00	16	6.01	6.00	15	4,895	0.31%
2020/02/10	3.1	5.72	5	5.86	5.88	-1.9	4,894	-0.04%
2020/02/07	2	5.97	1.5	6.02	5.96	0.5	4,912	0.01%
2020/02/06	0	0.00	15	6.12	6.12	-15	4,918	-0.30%
2020/02/05	16	5.89	2	5.88	5.87	14	4,979	0.28%
2020/02/04	1	5.66	20.5	5.80	5.90	-19.5	5,053	-0.38%
2020/02/03	46	5.34	23	5.39	5.55	23	4,990	0.46%
2020/01/31	25	5.95	1	5.99	5.86	24	4,906	0.49%
2020/01/30	98	6.02	0	0.00	5.99	98	4,890	2.00%
2020/01/20	16	6.66	5	6.69	6.65	11	4,809	0.23%
2020/01/17	0	0.00	2	6.78	6.71	-2	4,781	-0.04%
2020/01/16	10	6.78	2	6.76	6.73	8	4,788	0.17%
2020/01/15	0	0.00	2	6.79	6.76	-2	4,805	-0.04%
2020/01/14	2	6.75	2	6.78	6.74	0	4,824	0.00%
2020/01/13	6	6.70	30	6.72	6.70	-24	4,876	-0.49%
2020/01/10	3	6.75	5	6.80	6.73	-2	4,902	-0.04%
2020/01/09	0	0.00	28	6.80	6.78	-28	4,910	-0.57%
2020/01/08	6	6.71	0	0.00	6.71	6	4,936	0.12%
2020/01/07	4	6.79	2	6.85	6.81	2	4,923	0.04%
2020/01/06	43	6.84	0	0.00	6.80	43	4,938	0.87%
2020/01/03	13	7.04	0	0.00	7.02	13	4,869	0.27%
2020/01/02	37	7.13	1	7.12	7.14	36	4,808	0.75%
2019/12/31	1	7.13	0	0.00	7.12	1	4,895	0.02%
2019/12/30	2	7.16	2	7.21	7.15	0	4,968	0.00%
2019/12/27	0	0.00	4	7.23	7.18	-4	5,039	-0.08%
2019/12/26	0	0.00	3.7	7.14	7.16	-3.7	5,135	-0.07%
2019/12/25	0	0.00	0.7	7.05	7.10	-0.7	5,223	-0.01%
2019/12/24	0	0.00	2	7.16	7.10	-2	5,254	-0.04%
2019/12/23	1	7.10	3	7.08	7.08	-2	5,252	-0.04%
2019/12/20	7	7.06	0	0.00	7.07	7	5,265	0.13%
2019/12/19	3	7.12	0	0.00	7.16	3	5,208	0.06%
2019/12/18	2	7.17	10	7.17	7.18	-8	5,243	-0.15%
2019/12/17	12	7.25	0	0.00	7.25	12	5,187	0.23%
2019/12/16	7	7.29	31	7.39	7.49	-24	5,088	-0.47%
2019/12/13	1	7.18	2	7.25	7.19	-1	4,858	-0.02%
2019/12/12	2	7.13	0	0.00	7.15	2	4,791	0.04%
2019/12/11	0	0.00	25	7.28	7.23	-25	4,752	-0.53%
2019/12/10	3	7.13	18	7.05	7.10	-15	4,633	-0.32%
2019/12/09	12	6.95	0	0.00	6.98	12	4,593	0.26%
2019/12/06	5	7.07	8	7.06	6.98	-3	4,590	-0.07%
2019/12/04	6	6.93	0	0.00	6.92	6	4,654	0.13%
2019/12/03	11	6.99	0	0.00	7.03	11	4,992	0.22%
2019/12/02	15	7.18	11	7.16	7.08	4	5,470	0.07%
2019/11/29	14	7.01	3	7.06	6.98	11	5,479	0.20%
2019/11/28	3	7.06	6.2	7.03	7.04	-3.2	5,477	-0.06%
2019/11/27	4	6.93	1	6.93	6.92	3	5,468	0.05%
2019/11/26	107	6.95	0	0.00	6.92	107	5,457	1.96%	大買/鉅額交易
2019/11/25	3	7.00	9	7.04	7.06	-6	5,383	-0.11%
2019/11/22	4	6.92	0	0.00	6.90	4	5,226	0.08%
2019/11/21	33	6.88	1	6.91	6.88	32	5,237	0.61%
2019/11/20	2	7.05	0	0.00	7.05	2	5,203	0.04%
2019/11/19	5	7.00	2	7.09	7.01	3	5,245	0.06%
2019/11/18	0	0.00	33	7.10	7.09	-33	5,228	-0.63%
2019/11/15	6	7.00	1	7.10	7.00	5	5,286	0.09%
2019/11/14	46	7.15	0	0.00	7.05	46	5,320	0.86%
2019/11/12	14	7.32	0	0.00	7.35	14	5,284	0.26%
2019/11/11	30	7.54	0	0.00	7.44	30	5,234	0.57%
2019/11/08	3	7.82	0	0.00	7.81	3	5,156	0.06%
2019/11/07	4	7.85	0.2	7.77	7.82	3.8	5,159	0.07%
2019/11/06	4	7.92	0	0.00	7.90	4	5,130	0.08%
2019/11/05	0	0.00	4	8.09	8.03	-4	5,142	-0.08%
2019/11/04	35	7.83	20	8.01	8.02	15	5,174	0.29%
2019/11/01	23	8.00	0	0.00	7.99	23	5,071	0.45%
2019/10/31	17	8.10	28.6	8.11	8.09	-11.6	5,003	-0.23%
2019/10/30	3	8.18	30	8.21	8.16	-27	4,977	-0.54%
2019/10/29	50	8.29	125	8.20	8.22	-75	4,954	-1.51%	大賣/
2019/10/28	4	8.34	5	8.35	8.31	-1	4,965	-0.02%
2019/10/24	2	8.38	0	0.00	8.37	2	4,991	0.04%
2019/10/23	2	8.42	2	8.54	8.43	0	4,999	0.00%
2019/10/21	2	8.66	1	8.66	8.65	1	5,288	0.02%
2019/10/18	2	8.56	7.7	8.53	8.45	-5.7	5,495	-0.10%
2019/10/16	4	8.39	0	0.00	8.37	4	5,477	0.07%
2019/10/15	27	8.39	1	8.45	8.37	26	5,473	0.48%
2019/10/14	35	8.46	0	0.00	8.43	35	5,459	0.64%
2019/10/09	54	8.51	20	8.54	8.45	34	5,445	0.62%
2019/10/08	22	8.62	21	8.66	8.62	1	5,410	0.02%
2019/10/07	68	8.68	20	8.58	8.60	48	5,401	0.89%
2019/10/04	89	8.82	25	8.88	8.77	64	5,300	1.21%
2019/10/03	35	8.96	24	9.05	8.95	11	5,249	0.21%
2019/10/02	17	8.83	78	9.00	8.96	-61	5,196	-1.17%
2019/10/01	60	8.83	134	8.99	8.79	-74	5,056	-1.46%	大賣/
2019/09/27	90	8.81	5	8.73	8.76	85	4,953	1.72%
2019/09/26	10	8.95	0	0.00	8.92	10	4,927	0.20%
2019/09/25	58	9.03	0	0.00	8.97	58	4,944	1.17%
2019/09/24	14	9.22	3	9.20	9.11	11	4,961	0.22%
2019/09/23	0	0.00	23	9.30	9.12	-23	4,952	-0.46%
2019/09/20	20	9.04	9.8	9.07	9.06	10.2	4,881	0.21%
2019/09/19	29	9.17	5	9.10	9.05	24	4,885	0.49%
2019/09/18	30	8.99	19	9.05	9.04	11	4,849	0.23%
2019/09/17	0	0.00	8	8.84	8.90	-8	4,809	-0.17%
2019/09/16	3	8.70	0	0.00	8.65	3	4,790	0.06%
2019/09/12	2	8.83	0	0.00	8.81	2	4,788	0.04%
2019/09/11	2	8.86	0	0.00	8.82	2	4,798	0.04%
2019/09/10	2	8.94	0	0.00	8.91	2	4,768	0.04%
2019/09/09	6	9.01	0	0.00	8.93	6	4,785	0.13%
2019/09/06	7	9.08	2	9.13	9.06	5	4,769	0.10%
2019/09/05	25	9.47	4	9.30	9.13	21	4,741	0.44%
2019/09/04	8	9.70	42	9.51	9.75	-34	4,545	-0.75%
2019/09/03	10	9.06	12	8.91	8.88	-2	4,129	-0.05%
2019/09/02	0	0.00	1	8.68	8.68	-1	4,063	-0.02%
2019/08/30	2	8.57	1	8.60	8.54	1	4,053	0.02%
2019/08/29	0	0.00	2	8.70	8.58	-2	4,054	-0.05%
2019/08/28	0	0.00	2	8.63	8.53	-2	4,030	-0.05%
2019/08/27	0	0.00	1	8.55	8.53	-1	4,045	-0.02%
2019/08/26	3	8.57	0	0.00	8.54	3	4,071	0.07%
2019/08/23	4	8.76	0	0.00	8.72	4	4,124	0.10%
2019/08/22	0	0.00	10	8.97	8.84	-10	4,254	-0.24%
2019/08/20	10	8.95	6	8.99	8.87	4	4,209	0.10%
2019/08/19	2	8.50	19	8.72	8.79	-17	4,153	-0.41%
2019/08/16	1	8.53	3	8.55	8.50	-2	4,107	-0.05%
2019/08/15	13	8.48	5	8.45	8.49	8	4,160	0.19%
2019/08/14	3	8.66	1	8.82	8.63	2	4,160	0.05%
2019/08/13	2	8.65	0	0.00	8.65	2	4,231	0.05%
2019/08/12	3	8.75	4	8.84	8.70	-1	4,330	-0.02%
2019/08/08	2	8.89	4	8.92	8.86	-2	4,360	-0.05%
2019/08/07	1	8.86	4	9.06	8.84	-3	4,436	-0.07%
2019/08/06	1	8.41	17	8.83	8.95	-16	4,518	-0.35%
2019/08/05	1	8.51	15	8.53	8.53	-14	4,612	-0.30%
2019/08/02	9	8.58	0	0.00	8.51	9	4,660	0.19%
2019/08/01	1	8.74	0.4	8.71	8.72	0.6	4,723	0.01%
2019/07/31	7	8.78	0	0.00	8.74	7	4,771	0.15%
2019/07/30	8	8.85	0	0.00	8.81	8	4,797	0.17%
2019/07/29	18	9.01	0	0.00	8.96	18	4,815	0.37%
2019/07/26	4	9.12	0	0.00	9.10	4	4,782	0.08%
2019/07/25	4	9.14	17.2	9.13	9.09	-13.2	4,767	-0.28%
2019/07/24	8	9.03	39	9.20	9.21	-31	4,753	-0.65%
2019/07/23	14	9.29	0	0.00	9.15	14	4,775	0.29%
2019/07/22	4	9.23	46.4	9.13	9.48	-42.4	4,604	-0.92%
2019/07/19	1	8.62	0	0.00	8.62	1	4,363	0.02%
2019/07/18	0	0.00	3	8.70	8.67	-3	4,367	-0.07%
2019/07/17	3	8.55	0	0.00	8.66	3	4,380	0.07%
2019/07/16	0	0.00	3	8.63	8.58	-3	4,389	-0.07%
2019/07/15	7	8.57	3	8.66	8.54	4	4,429	0.09%
2019/07/12	8	8.66	0	0.00	8.66	8	4,650	0.17%
2019/07/11	5	8.77	10	8.76	8.75	-5	4,931	-0.10%
2019/07/10	1	8.70	0	0.00	8.71	1	4,965	0.02%
2019/07/09	8	8.74	0	0.00	8.68	8	5,012	0.16%
2019/07/08	11	8.97	0	0.00	8.84	11	5,048	0.22%
2019/07/05	1	9.09	0	0.00	9.05	1	5,071	0.02%
2019/07/04	1	9.21	0	0.00	9.13	1	5,165	0.02%
2019/07/03	0	0.00	0.2	9.07	9.13	-0.2	5,311	0.00%
2019/07/02	1	9.11	0	0.00	9.12	1	5,363	0.02%
2019/07/01	0	0.00	2	9.18	9.16	-2	5,399	-0.04%
2019/06/28	1	9.07	1	9.15	9.04	0	5,438	0.00%
2019/06/27	2	9.14	0	0.00	9.12	2	5,574	0.04%
2019/06/26	6	9.06	12	9.11	9.15	-6	5,677	-0.11%
2019/06/25	7	9.15	5	9.15	9.12	2	5,864	0.03%
2019/06/24	8	9.17	6	9.35	9.32	2	5,948	0.03%
2019/06/21	4	9.47	7	9.41	9.31	-3	6,000	-0.05%
2019/06/20	2.3	9.46	0	0.00	9.50	2.3	6,071	0.04%
2019/06/17	0	0.00	3	9.50	9.42	-3	6,448	-0.05%
2019/06/14	1	9.32	1	9.53	9.36	0	6,767	0.00%
2019/06/13	1	9.20	3	9.50	9.32	-2	7,083	-0.03%
2019/06/12	6	9.48	18	9.55	9.42	-12	7,553	-0.16%
2019/06/11	10	8.80	9	9.05	9.11	1	7,877	0.01%
2019/06/10	0	0.00	17	8.73	8.87	-17	7,951	-0.21%
2019/06/06	3	8.48	4	8.52	8.45	-1	8,026	-0.01%
2019/06/05	1	8.38	4	8.53	8.46	-3	8,022	-0.04%
2019/06/04	2	8.35	1	8.47	8.33	1	7,996	0.01%
2019/06/03	6	8.41	0	0.00	8.35	6	8,028	0.07%
2019/05/31	2	8.53	0	0.00	8.57	2	8,030	0.02%
2019/05/30	12.5	8.61	1	8.59	8.59	11.5	8,027	0.14%
2019/05/29	4	8.72	55	8.74	8.78	-51	8,003	-0.64%
2019/05/28	0.1	8.20	10	8.25	8.25	-10	7,929	-0.13%
2019/05/27	10	8.27	0	0.00	8.20	10	8,100	0.12%
2019/05/24	0	0.00	12	8.32	8.29	-12	8,460	-0.14%
2019/05/23	20	8.12	4	8.16	8.25	16	8,466	0.19%
2019/05/22	1	8.47	22	8.41	8.32	-21	8,460	-0.25%
2019/05/21	0	0.00	3	8.18	8.21	-3	8,451	-0.04%
2019/05/20	7	8.09	6	8.13	8.12	1	8,475	0.01%
2019/05/17	36	8.35	4	8.65	8.21	32	8,436	0.38%
2019/05/16	24	8.71	0	0.00	8.61	24	8,382	0.29%
2019/05/15	2	8.97	47	9.06	8.96	-45	8,373	-0.54%
2019/05/14	38	8.25	52	8.37	8.65	-14	8,346	-0.17%
2019/05/13	74	8.96	0	0.00	8.72	74	8,332	0.89%
2019/05/10	15	9.51	33	9.63	9.42	-18	8,227	-0.22%
2019/05/09	57	9.41	2	9.48	9.21	55	8,185	0.67%
2019/05/08	21	9.82	1	9.80	9.81	20	8,130	0.25%
2019/05/07	10.2	10.00	15	10.02	10.00	-4.8	8,134	-0.06%
2019/05/06	20	10.00	36	9.99	9.95	-16	8,155	-0.20%
2019/05/03	2	10.23	0	0.00	10.25	2	8,115	0.02%
2019/05/02	3	10.25	0	0.00	10.25	3	8,147	0.04%
2019/04/30	3	10.20	0	0.00	10.30	3	8,193	0.04%
2019/04/29	38	10.50	1	10.40	10.35	37	8,233	0.45%
2019/04/26	14	10.71	0	0.00	10.70	14	8,187	0.17%
2019/04/25	6	10.81	0	0.00	10.80	6	8,320	0.07%
2019/04/24	1	10.85	0	0.00	10.80	1	8,451	0.01%
2019/04/23	8.1	10.82	0	0.00	10.85	8.1	8,610	0.09%
2019/04/22	8.7	10.88	0	0.00	10.85	8.7	8,609	0.10%
2019/04/19	0	0.00	4	10.98	10.95	-4	8,638	-0.05%
2019/04/18	32	10.93	0	0.00	10.90	32	8,654	0.37%
2019/04/17	6	11.45	39.7	11.36	11.40	-33.7	8,525	-0.40%
2019/04/16	1	10.85	0	0.00	10.85	1	8,287	0.01%
2019/04/15	3	10.95	60	10.93	10.95	-57	8,364	-0.68%
2019/04/12	5	10.91	0	0.00	10.90	5	8,449	0.06%
2019/04/11	12	11.02	0	0.00	11.00	12	8,713	0.14%
2019/04/10	4	11.00	4	11.20	11.10	0	8,785	0.00%
2019/04/09	12	10.98	2	10.85	10.90	10	8,731	0.11%
2019/04/08	2	11.15	0.1	11.05	11.15	1.9	8,692	0.02%
2019/04/03	1	11.05	12	11.34	11.20	-11	8,751	-0.13%
2019/04/02	4	11.14	4	11.31	11.15	0	9,159	0.00%
2019/04/01	10	11.33	0	0.00	11.20	10	9,330	0.11%
2019/03/29	13	11.45	0	0.00	11.35	13	9,361	0.14%
2019/03/28	13	11.85	7.3	11.91	11.60	5.7	9,774	0.06%
2019/03/27	4	11.54	0	0.00	11.75	4	9,897	0.04%
2019/03/26	1	11.70	10	11.80	11.75	-9	10,199	-0.09%
2019/03/25	1	11.40	2	11.35	11.35	-1	10,238	-0.01%
2019/03/22	5	11.74	5	11.87	11.65	0	10,313	0.00%
2019/03/21	3	11.55	0.6	11.60	11.70	2.4	10,209	0.02%
2019/03/20	5	11.39	3	11.55	11.45	2	10,182	0.02%
2019/03/19	8.6	11.61	5	12.11	11.35	3.6	10,308	0.03%
2019/03/18	13.5	11.91	15	12.11	12.15	-1.5	10,103	-0.02%
2019/03/15	21	11.87	7	11.89	11.85	14	9,940	0.14%
2019/03/14	0	0.00	35.7	12.02	12.10	-35.7	9,624	-0.37%
2019/03/13	0	0.00	1	11.25	11.00	-1	9,429	-0.01%
2019/03/12	0	0.00	19	11.01	10.90	-19	9,433	-0.20%
2019/03/11	0	0.00	2	10.80	10.70	-2	9,647	-0.02%
2019/03/08	5	10.75	3.5	10.74	10.75	1.5	10,012	0.01%
2019/03/07	0	0.00	4	10.80	10.70	-4	10,666	-0.04%
2019/03/06	0	0.00	2	10.85	10.80	-2	11,110	-0.02%
2019/03/05	1	10.85	0	0.00	10.85	1	11,253	0.01%
2019/02/27	1	10.95	8	10.93	11.10	-7	11,263	-0.06%
2019/02/26	7	11.16	2	11.20	11.10	5	11,271	0.04%
2019/02/25	4	11.68	32	11.08	11.65	-28	11,171	-0.25%
2019/02/22	0	0.00	1	10.80	10.75	-1	10,865	-0.01%
2019/02/21	0	0.00	2	10.85	10.85	-2	10,874	-0.02%
2019/02/20	0	0.00	151	10.87	10.75	-151	10,930	-1.38%	大賣/鉅額交易
2019/02/19	2.5	10.79	6	10.90	10.85	-3.5	11,044	-0.03%
2019/02/18	8	10.71	0	0.00	10.65	8	11,252	0.07%
2019/02/15	7	10.74	0	0.00	10.65	7	11,517	0.06%
2019/02/14	1	10.85	5	11.00	10.85	-4	11,661	-0.03%
2019/02/13	1	10.90	3	10.88	10.85	-2	11,747	-0.02%
2019/02/12	3	10.70	3	11.02	11.05	0	11,995	0.00%
2019/02/11	3	10.67	21.5	10.74	10.65	-18.5	12,249	-0.15%
2019/01/30	1	10.80	1	10.80	10.80	0	12,630	0.00%
2019/01/29	10	10.81	0	0.00	10.75	10	13,013	0.08%
2019/01/28	2	11.00	1	10.90	10.90	1	13,062	0.01%
2019/01/25	3	11.00	1	11.00	11.00	2	13,203	0.02%
2019/01/24	20	11.04	1	11.00	10.95	19	13,388	0.14%
2019/01/23	0	0.00	14	11.00	10.95	-14	13,555	-0.10%
2019/01/22	4	10.95	2	10.98	10.90	2	13,619	0.01%
2019/01/21	0	0.00	2	11.10	11.10	-2	13,753	-0.01%
2019/01/18	10	11.24	32	11.29	11.25	-22	13,840	-0.16%
2019/01/17	6	11.37	0	0.00	11.20	6	13,909	0.04%
2019/01/16	0	0.00	10	11.79	11.70	-10	13,811	-0.07%
2019/01/15	0	0.00	51	11.50	11.70	-51	13,742	-0.37%
2019/01/11	30	11.23	0.3	11.15	11.15	29.7	13,796	0.22%
2019/01/10	0	0.00	1	11.50	11.40	-1	13,861	-0.01%
2019/01/09	0	0.00	1	11.65	11.45	-1	14,065	-0.01%
2019/01/08	0	0.00	1	11.40	11.40	-1	14,378	-0.01%
2019/01/07	1	11.40	2	11.53	11.45	-1	14,692	-0.01%
2019/01/04	4	11.15	12	11.10	11.20	-8	14,968	-0.05%
2019/01/03	8	11.56	19	11.57	11.50	-11	15,096	-0.07%
2019/01/02	1	10.80	4	11.09	11.25	-3	15,083	-0.02%
2018/12/28	2	10.75	0	0.00	10.80	2	15,416	0.01%
2018/12/27	10	11.00	2	11.03	10.80	8	15,929	0.05%
2018/12/26	1	11.00	1	11.00	10.70	0	16,006	0.00%
2018/12/25	42	10.95	89	11.24	10.70	-47	15,982	-0.29%
2018/12/24	12	11.75	1	11.75	11.70	11	15,587	0.07%
2018/12/22	26	12.11	20	12.15	12.05	6	15,417	0.04%
2018/12/21	39	12.26	5	12.35	12.45	34	15,434	0.22%
2018/12/20	14	12.21	6	12.09	12.30	8	15,074	0.05%
2018/12/19	1	12.10	8	12.24	12.30	-7	14,853	-0.05%
2018/12/18	3	11.58	0	0.00	11.65	3	14,716	0.02%
2018/12/17	0	0.00	2	12.08	12.00	-2	15,161	-0.01%
2018/12/14	2	11.63	13	11.65	11.80	-11	15,373	-0.07%
2018/12/13	0	0.00	1	12.15	11.85	-1	15,531	-0.01%
2018/12/12	8	11.98	20	12.17	12.10	-12	15,775	-0.08%
2018/12/11	14	11.63	10	11.50	11.65	4	15,938	0.03%
2018/12/10	9	11.89	1	11.85	11.80	8	16,218	0.05%
2018/12/07	4	11.65	8	11.89	12.40	-4	16,260	-0.02%
2018/12/06	12	11.67	1	11.35	11.40	11	16,499	0.07%
2018/12/05	6	12.08	1.5	12.27	12.40	4.5	16,454	0.03%
2018/12/04	9	12.88	18	13.00	12.65	-9	16,390	-0.05%
2018/12/03	5	12.70	32.6	12.84	12.60	-27.6	16,245	-0.17%
2018/11/30	30.1	12.25	13	12.22	12.45	17.1	16,311	0.10%
2018/11/29	1	11.35	41.9	11.32	11.75	-40.9	15,856	-0.26%
2018/11/28	10	10.90	13	10.63	10.70	-3	15,709	-0.02%
2018/11/27	1	10.20	0	0.00	10.25	1	16,016	0.01%
2018/11/26	2	10.18	0	0.00	10.20	2	16,448	0.01%
2018/11/23	8	10.14	0	0.00	10.15	8	16,740	0.05%
2018/11/22	0	0.00	10	10.60	10.35	-10	17,149	-0.06%
2018/11/20	4	10.60	7	10.65	10.65	-3	18,116	-0.02%
2018/11/19	1	10.70	0	0.00	10.70	1	18,386	0.01%
2018/11/16	4	10.89	5	11.03	10.85	-1	19,036	-0.01%
2018/11/15	16	10.96	17.9	11.03	10.90	-1.9	19,319	-0.01%
2018/11/14	4	10.70	13	11.06	11.00	-9	19,378	-0.05%
2018/11/13	4	9.88	11	10.50	10.65	-7	19,154	-0.04%
2018/11/12	14	10.19	4	10.39	10.25	10	19,096	0.05%
2018/11/09	7	10.82	4	10.65	10.65	3	19,305	0.02%
2018/11/08	5	11.18	7	11.11	11.00	-2	19,167	-0.01%
2018/11/07	8	10.67	15	11.06	11.00	-7	19,126	-0.04%
2018/11/06	0	0.00	28	10.78	10.75	-28	18,968	-0.15%
2018/11/05	0	0.00	2	10.18	10.05	-2	18,809	-0.01%
2018/11/02	13	10.20	22	10.19	10.00	-9	18,887	-0.05%
2018/11/01	3	10.33	27	10.27	10.25	-24	18,971	-0.13%
2018/10/31	28	9.57	79.3	9.58	9.90	-51.3	19,004	-0.27%
2018/10/30	31	8.88	24	8.97	9.00	7	19,032	0.04%
2018/10/29	34.5	8.92	4	9.08	8.81	30.5	19,145	0.16%
2018/10/26	29	9.49	15	9.58	9.22	14	19,314	0.07%
2018/10/25	28	9.64	19	9.69	9.60	9	19,799	0.05%
2018/10/24	3	10.10	6	10.36	10.20	-3	20,151	-0.01%
2018/10/23	12	10.32	1	10.20	10.25	11	20,632	0.05%
2018/10/22	11	10.71	8	10.63	10.55	3	21,035	0.01%
2018/10/19	2.6	10.23	35	10.27	10.75	-32.4	21,499	-0.15%
2018/10/18	6	10.54	8	10.71	10.60	-2	22,055	-0.01%
2018/10/17	26	10.81	11	11.42	10.55	15	22,715	0.07%
2018/10/16	159	11.07	57.6	11.05	11.00	101.4	22,987	0.44%	大買/鉅額交易
2018/10/15	49	10.23	73	10.42	10.50	-24	23,722	-0.10%
2018/10/12	104	9.69	105	9.90	10.45	-1	23,974	0.00%	大買/大賣/
2018/10/11	82	9.61	208.1	9.51	9.50	-126.1	23,797	-0.53%	大賣/鉅額交易
2018/10/09	32	10.57	82.7	10.84	10.55	-50.7	23,993	-0.21%
2018/10/08	111	10.47	458	10.23	10.25	-347	24,133	-1.44%	大買/大賣/鉅額交易
2018/10/05	103	11.57	170	11.63	11.25	-67	24,601	-0.27%	大買/大賣/
2018/10/04	26.5	12.49	4	12.64	12.50	22.5	24,529	0.09%
2018/10/03	25	12.97	2.2	13.21	12.95	22.8	24,981	0.09%
2018/10/02	0.5	13.35	2	13.60	13.35	-1.5	25,311	-0.01%
2018/10/01	8	13.59	3.5	13.73	13.50	4.5	25,824	0.02%
2018/09/28	54.1	13.48	67.5	13.74	13.70	-13.4	26,936	-0.05%
2018/09/27	79	14.15	78	13.86	13.55	1	28,547	0.00%
2018/09/26	28	14.43	27.6	14.42	14.35	0.4	29,047	0.00%
2018/09/25	58.1	14.72	5.8	14.88	14.50	52.3	30,335	0.17%
2018/09/21	46	14.84	20	14.78	14.90	26	31,472	0.08%
2018/09/20	2.6	13.60	23	13.38	13.90	-20.4	31,397	-0.07%
2018/09/19	0.3	12.65	20.7	12.72	12.65	-20.5	31,418	-0.07%
2018/09/18	31.1	12.50	14.2	12.59	12.55	16.9	31,458	0.05%
2018/09/17	33.1	13.51	2.5	13.57	13.35	30.6	31,507	0.10%
2018/09/05	0	0.00	10	10.95	10.75	-10	31,617	-0.03%
2018/09/04	13.1	10.62	23	10.67	10.75	-9.9	31,469	-0.03%
2018/09/03	48	10.54	69	10.55	10.40	-21	31,613	-0.07%
2018/08/31	1	11.15	7	11.39	11.30	-6	31,930	-0.02%
2018/08/30	5	11.18	0	0.00	11.15	5	32,542	0.02%
2018/08/29	0	0.00	20	11.20	11.15	-20	32,869	-0.06%
2018/08/28	29	11.21	34	11.43	11.25	-5	34,606	-0.01%
2018/08/27	7	10.89	44	10.83	10.90	-37	35,662	-0.10%
2018/08/24	40	11.02	65	10.94	10.85	-25	37,687	-0.07%
2018/08/23	71.8	11.03	4	10.88	10.95	67.8	38,272	0.18%
2018/08/22	56	10.27	109	11.12	11.40	-53	39,131	-0.14%	大賣/
2018/08/21	43	10.77	1	10.70	10.40	42	39,321	0.11%
2018/08/20	47	11.20	43	11.32	11.00	4	39,785	0.01%
2018/08/17	117	11.44	121	11.00	11.40	-4	39,693	-0.01%	大買/大賣/
2018/08/16	72	10.07	72	10.22	10.55	0	39,336	0.00%
2018/08/15	69	9.50	21	9.48	9.60	48	39,603	0.12%
2018/08/14	75	10.08	91	10.03	10.35	-16	40,513	-0.04%
2018/08/13	42	10.87	4	10.85	10.80	38	40,113	0.09%
2018/08/10	66	12.35	80	12.18	12.00	-14	39,972	-0.04%
2018/08/09	4	12.95	11	13.20	12.95	-7	40,260	-0.02%
2018/08/08	61	13.15	8	13.11	13.10	53	41,338	0.13%
2018/08/07	68	12.87	34	12.92	12.90	34	41,468	0.08%
2018/08/06	69	13.57	0	0.00	13.45	69	41,792	0.17%
2018/08/03	54	13.61	49	13.82	13.90	5	43,269	0.01%
2018/08/02	21	14.32	5	14.50	14.05	16	45,013	0.04%
2018/08/01	3	14.77	23	14.98	15.10	-20	45,817	-0.04%
2018/07/31	35	14.54	0	0.00	14.70	35	45,991	0.08%
2018/07/30	16.3	14.96	3	14.92	14.65	13.3	45,896	0.03%
2018/07/27	15	15.08	54	15.10	15.20	-39	45,824	-0.09%
2018/07/26	6	14.68	10	14.62	14.60	-4	45,953	-0.01%
2018/07/25	27	15.02	37	14.93	14.85	-10	46,184	-0.02%
2018/07/24	62	14.97	8	15.09	15.00	54	46,211	0.12%
2018/07/23	36	14.35	31	14.10	14.90	5	46,029	0.01%
2018/07/20	96	14.85	51	14.35	14.45	45	46,309	0.10%
2018/07/19	22	15.45	71	15.51	15.40	-49	46,882	-0.10%
2018/07/18	29	15.33	23	15.35	14.90	6	46,468	0.01%
2018/07/17	26	15.79	17.7	15.39	15.50	8.3	46,123	0.02%
2018/07/16	44	16.66	25	16.75	16.15	19	45,621	0.04%
2018/07/13	47	16.59	55	16.26	16.75	-8	45,003	-0.02%
2018/07/12	60	15.69	36	15.75	15.60	24	44,392	0.05%
2018/07/11	149	15.81	24	16.10	15.55	125	44,173	0.28%	大買/鉅額交易
2018/07/10	15	14.32	42.1	14.82	15.05	-27.1	43,593	-0.06%
2018/07/09	11	13.74	0	0.00	13.70	11	43,706	0.03%
2018/07/06	21	13.80	5	14.10	13.95	16	44,429	0.04%
2018/07/05	25	14.20	60	14.24	13.85	-35	44,616	-0.08%
2018/07/04	62	13.01	76	13.75	14.35	-14	44,216	-0.03%
2018/07/03	36	13.90	40	14.03	13.65	-4	43,329	-0.01%
2018/07/02	52	13.86	151	14.05	13.70	-99	42,882	-0.23%	大賣/
2018/06/29	27	14.80	26	14.88	14.65	1	42,332	0.00%
2018/06/28	132.2	15.17	92	14.92	15.00	40.2	41,940	0.10%	大買/
2018/06/27	127	14.90	191	15.14	14.55	-64	41,426	-0.15%	大買/大賣/
2018/06/26	255	14.66	291	13.90	15.05	-36	40,386	-0.09%	大買/大賣/
2018/06/25	70	14.66	27	14.68	14.60	43	38,673	0.11%
2018/06/22	301	16.27	30	16.49	16.20	271	38,095	0.71%	大買/鉅額交易
2018/06/21	189	18.41	137	18.51	17.95	52	36,866	0.14%	大買/大賣/
2018/06/20	151	17.33	5	17.25	17.80	146	35,806	0.41%	大買/鉅額交易
2018/06/19	70	18.26	39	18.07	18.45	31	36,024	0.09%
2018/06/15	68	16.93	19	17.26	17.70	49	36,071	0.14%
2018/06/14	20	16.54	34	16.49	16.45	-14	35,935	-0.04%
2018/06/13	100	15.76	4	16.06	15.65	96	35,583	0.27%
2018/06/12	24	17.58	2	17.53	17.35	22	35,099	0.06%
2018/06/11	79	17.38	4	17.85	17.75	75	34,863	0.22%
2018/06/08	19	16.37	153	16.37	17.10	-134	34,505	-0.39%	大賣/鉅額交易
2018/06/07	90	17.09	159.7	17.25	16.45	-69.7	33,747	-0.21%	大賣/
2018/06/06	27	18.68	41	18.73	18.25	-14	32,935	-0.04%
2018/06/05	237	19.16	101.5	19.38	19.45	135.5	32,562	0.42%	大買/大賣/鉅額交易
2018/06/04	173	17.08	99.5	17.51	17.90	73.5	30,655	0.24%	大買/
2018/06/01	518	15.93	92	16.21	16.30	426	29,250	1.46%	大買/鉅額交易
2018/05/31	21	14.97	12	15.40	15.40	9	27,078	0.03%
2018/05/30	43	13.60	101.1	13.95	14.00	-58.1	26,186	-0.22%	大賣/
2018/05/29	103	12.15	46	12.22	12.75	57	24,891	0.23%	大買/
2018/05/28	89	12.04	34	12.10	12.10	55	24,318	0.23%
2018/05/25	61	11.10	5	11.16	11.00	56	23,627	0.24%
2018/05/24	8	11.30	37	11.41	11.30	-29	23,314	-0.12%
2018/05/23	99	11.40	6	11.63	11.55	93	23,091	0.40%
2018/05/22	81	11.40	41.4	11.52	11.55	39.6	22,704	0.17%
2018/05/21	32	10.33	40.7	10.40	10.50	-8.7	21,639	-0.04%
2018/05/18	2	9.56	18.6	9.47	9.56	-16.6	21,408	-0.08%
2018/05/17	35	9.32	40	9.50	9.70	-5	21,214	-0.02%
2018/05/16	121	9.21	127	8.93	9.08	-6	20,677	-0.03%	大買/大賣/
2018/05/15	20	9.60	5.4	9.60	9.60	14.6	19,619	0.07%
2018/05/14	45	8.71	2	8.73	8.73	43	19,636	0.22%
2018/05/11	252	7.84	33	7.81	7.94	219	19,100	1.15%	大買/鉅額交易
2018/05/10	139	7.06	19	7.21	7.22	120	17,537	0.68%	大買/鉅額交易
2018/05/09	166	6.18	6	6.19	6.57	160	15,601	1.03%	大買/鉅額交易
2018/05/08	0	0.00	39	6.20	6.20	-39	14,885	-0.26%
2018/05/04	5	5.68	3	5.74	5.68	2	15,197	0.01%
2018/05/03	3	5.48	4	5.89	5.78	-1	15,859	-0.01%
2018/05/02	2	5.58	13	5.56	5.58	-11	16,669	-0.07%
2018/04/30	2	5.85	0	0.00	5.90	2	16,954	0.01%
2018/04/27	2	5.94	0	0.00	5.99	2	17,174	0.01%
2018/04/26	17	6.11	0	0.00	5.96	17	17,098	0.10%
2018/04/25	0	0.00	15	6.33	6.34	-15	16,215	-0.09%
2018/04/24	0	0.00	84	5.68	5.77	-84	15,208	-0.55%
2018/04/23	20	5.63	12	5.75	5.75	8	15,086	0.05%
2018/04/20	6	5.70	1	5.71	5.70	5	14,944	0.03%
2018/04/19	1	5.74	3	5.74	5.70	-2	14,882	-0.01%
2018/04/18	3	5.66	15	5.78	5.79	-12	14,791	-0.08%
2018/04/17	10	5.63	2	5.64	5.57	8	14,606	0.05%
2018/04/16	1	6.06	25	5.91	6.00	-24	14,288	-0.17%
2018/04/13	26	5.94	25	5.98	5.77	1	13,710	0.01%
2018/04/12	34	6.00	50	6.00	6.01	-16	12,983	-0.12%
2018/04/11	5	5.82	10	5.84	5.84	-5	12,051	-0.04%
2018/03/30	0	0.00	18	5.48	5.48	-18	11,281	-0.16%
2018/03/29	0	0.00	351	5.44	5.40	-351	11,222	-3.13%	大賣/鉅額交易
2018/03/27	0	0.00	27	5.68	5.64	-27	10,975	-0.25%
2018/03/26	7	5.63	15	5.66	5.65	-8	10,876	-0.07%
2018/03/23	66	5.77	0	0.00	5.75	66	10,692	0.62%
2018/03/22	343	5.99	29	5.94	5.91	314	10,371	3.03%	大買/鉅額交易
2018/03/21	1	5.57	30	5.67	5.72	-29	9,677	-0.30%
2018/03/20	20	5.40	0	0.00	5.32	20	9,235	0.22%
2018/03/07	0	0.00	25	5.33	5.23	-25	8,911	-0.28%
2018/03/01	0	0.00	10	5.13	5.21	-10	8,826	-0.11%
2018/02/27	0	0.00	1	5.26	5.25	-1	8,781	-0.01%
2018/02/23	5	5.34	0	0.00	5.41	5	8,607	0.06%
2018/02/22	0	0.00	3	5.53	5.38	-3	8,451	-0.04%
2018/02/21	0	0.00	5	5.34	5.34	-5	8,203	-0.06%
2018/02/12	6	4.74	0	0.00	4.86	6	8,112	0.07%
2018/02/09	2	4.71	0	0.00	4.76	2	8,025	0.02%
2018/02/08	10	4.93	0.7	4.88	4.88	9.3	7,927	0.12%
2018/02/06	0	0.00	20	5.07	4.95	-20	7,822	-0.26%
2018/02/05	0	0.00	20	5.35	5.34	-20	7,563	-0.26%
2018/02/01	31	5.62	0	0.00	5.57	31	7,397	0.42%
2018/01/31	10	5.72	42	5.72	5.60	-32	7,280	-0.44%
2018/01/30	40	5.60	206	5.52	5.54	-166	6,919	-2.40%	大賣/鉅額交易
2018/01/29	15	5.88	4	5.90	5.90	11	6,446	0.17%
2018/01/26	23	5.79	3	5.97	5.91	20	6,108	0.33%
2018/01/25	173	5.88	35	5.87	5.65	138	5,247	2.63%	大買/鉅額交易
2018/01/24	22	5.60	8.3	5.55	5.77	13.7	4,060	0.34%
2018/01/23	30	5.24	12.5	5.21	5.25	17.5	3,311	0.53%
2018/01/19	1	4.75	0	0.00	4.68	1	2,766	0.04%
2018/01/18	5	4.70	1	4.72	4.72	4	2,728	0.15%
2018/01/15	4	4.62	0	0.00	4.62	4	2,660	0.15%
2018/01/05	1	4.69	0	0.00	4.71	1	2,752	0.04%
2018/01/04	1	4.69	0	0.00	4.70	1	2,749	0.04%