錸德 (2349)-合庫-基隆券商分點個股進出

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
9.30
漲跌
▲0.84
漲幅
+9.93%
成交量
23,111張
產業
上市光電類股
314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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	10	9.30	10	9.28	9.30	0	2,648	0.00%
2024/05/17	13	8.80	8	8.80	8.75	5	1,963	0.25%
2024/05/14	0	0.00	1	7.52	7.60	-1	1,273	-0.08%
2024/05/13	1	7.55	0	0.00	7.66	1	1,259	0.08%
2024/05/08	0	0.00	2	7.42	7.41	-2	1,209	-0.17%
2024/05/07	2	7.54	3	7.47	7.43	-1	1,211	-0.08%
2024/05/06	3	7.60	0	0.00	7.58	3	1,196	0.25%
2024/05/02	0	0.00	2	7.72	7.68	-2	1,162	-0.17%
2024/04/30	2	7.67	1	7.69	7.63	1	1,143	0.09%
2024/04/29	1	7.70	0	0.00	7.72	1	1,132	0.09%
2024/04/26	0	0.00	1	7.70	7.78	-1	1,095	-0.09%
2024/04/25	1	7.36	0	0.00	7.38	1	1,008	0.10%
2024/04/23	0	0.00	4	7.31	7.33	-4	1,007	-0.40%
2024/04/22	2	7.30	0	0.00	7.29	2	1,004	0.20%
2024/04/19	2	7.30	0	0.00	7.26	2	988	0.20%
2024/04/18	0	0.00	2	7.40	7.37	-2	964	-0.21%
2024/04/17	2	7.38	4	7.39	7.41	-2	955	-0.21%
2024/04/16	4	7.53	1	7.56	7.34	3	955	0.31%
2024/04/15	1	7.74	0.1	7.67	7.71	0.9	937	0.09%
2024/04/12	0	0.00	1	7.76	7.74	-1	935	-0.11%
2024/04/11	1	7.79	0	0.00	7.80	1	927	0.11%
2024/04/08	0	0.00	2	7.71	7.71	-2	901	-0.22%
2024/04/03	2	7.70	0	0.00	7.72	2	889	0.22%
2024/03/29	0	0.00	4	7.75	7.74	-4	875	-0.46%
2024/03/28	2	7.76	0	0.00	7.76	2	876	0.23%
2024/03/27	2	7.73	2	7.76	7.76	0	874	0.00%
2024/03/26	2	7.75	0	0.00	7.75	2	876	0.23%
2024/03/22	0	0.00	2	7.86	7.82	-2	896	-0.22%
2024/03/20	7	7.74	0	0.00	7.74	7	893	0.78%
2024/03/19	0	0.00	1	7.85	7.81	-1	894	-0.11%
2024/03/18	1	7.84	0	0.00	7.86	1	893	0.11%
2024/03/14	0	0.00	2	7.87	7.87	-2	889	-0.22%
2024/03/13	2	8.04	0	0.00	7.96	2	900	0.22%
2024/03/01	0	0.00	2	7.88	7.88	-2	1,040	-0.19%
2024/02/29	2	7.73	2	7.80	7.95	0	1,037	0.00%
2024/02/27	2	7.79	2	7.85	7.80	0	1,019	0.00%
2024/02/26	2	7.87	0	0.00	7.83	2	1,016	0.20%
2024/02/02	0	0.00	2	7.81	7.82	-2	1,027	-0.19%
2024/02/01	2	7.71	0	0.00	7.80	2	1,027	0.19%
2024/01/16	13	7.96	0	0.00	7.94	13	1,007	1.29%
2024/01/08	0	0.00	1	8.13	8.13	-1	1,017	-0.10%
2024/01/05	0	0.00	2	8.06	8.06	-2	1,013	-0.20%
2024/01/03	3	8.10	1	8.11	8.09	2	1,028	0.19%
2023/12/22	0	0.00	0.4	8.13	8.16	-0.4	1,013	-0.04%
2023/12/20	0	0.00	1	8.22	8.22	-1	1,015	-0.10%
2023/12/19	0	0.00	1	8.12	8.11	-1	1,005	-0.10%
2023/12/06	2	8.71	5	8.80	8.67	-3	911	-0.33%
2023/11/29	1	8.08	0	0.00	8.08	1	733	0.14%
2023/11/23	0	0.00	10	8.21	8.22	-10	722	-1.38%
2023/11/20	0	0.00	3	8.18	8.21	-3	724	-0.41%
2023/11/17	2	8.14	1	8.10	8.17	1	722	0.14%
2023/11/15	2	7.98	1	7.98	8.01	1	715	0.14%
2023/11/14	11	8.05	0	0.00	8.03	11	701	1.57%
2023/11/03	0	0.00	2	8.02	8.03	-2	766	-0.26%
2023/11/02	2	7.92	2	7.94	7.96	0	778	0.00%
2023/11/01	2	7.91	0	0.00	7.87	2	786	0.25%
2023/10/31	0	0.00	2	8.00	7.89	-2	798	-0.25%
2023/10/27	2	7.98	0	0.00	7.96	2	851	0.23%
2023/10/25	0	0.00	1	8.00	8.05	-1	887	-0.11%
2023/10/24	1	7.90	0	0.00	7.93	1	890	0.11%
2023/10/23	0	0.00	2	7.82	7.85	-2	906	-0.22%
2023/10/20	2	7.82	3	7.82	7.83	-1	925	-0.11%
2023/10/19	2	7.89	0	0.00	7.88	2	942	0.21%
2023/10/18	1	7.90	0	0.00	7.88	1	964	0.10%
2023/10/17	0	0.00	1	8.04	8.00	-1	956	-0.10%
2023/10/16	1	8.01	0	0.00	8.05	1	973	0.10%
2023/10/12	0	0.00	2	8.11	8.22	-2	1,073	-0.19%
2023/10/11	2	8.00	0	0.00	8.03	2	1,071	0.19%
2023/10/06	0	0.00	1	8.05	8.08	-1	1,080	-0.09%
2023/10/05	0	0.00	1	8.05	8.06	-1	1,095	-0.09%
2023/10/04	4	8.01	0	0.00	8.03	4	1,112	0.36%
2023/10/03	5	8.14	0	0.00	8.13	5	1,111	0.45%
2023/09/28	0	0.00	2	8.16	8.16	-2	1,166	-0.17%
2023/09/27	2	8.13	0	0.00	8.13	2	1,194	0.17%
2023/09/26	0	0.00	2	8.18	8.21	-2	1,211	-0.17%
2023/09/22	2	8.22	2	8.26	8.25	0	1,243	0.00%
2023/09/21	2	8.39	1	8.34	8.29	1	1,257	0.08%
2023/09/20	1	8.45	1	8.44	8.43	0	1,259	0.00%
2023/09/19	1	8.48	1	8.53	8.50	0	1,339	0.00%
2023/09/18	1	8.45	0	0.00	8.48	1	1,455	0.07%
2023/09/15	0	0.00	1	8.51	8.47	-1	1,482	-0.07%
2023/09/14	1	8.50	0	0.00	8.47	1	1,520	0.07%
2023/09/11	0	0.00	2	8.48	8.46	-2	1,661	-0.12%
2023/09/07	0	0.00	2	8.50	8.46	-2	1,723	-0.12%
2023/09/06	2	8.54	0	0.00	8.54	2	1,768	0.11%
2023/08/14	0	0.00	2	8.62	8.50	-2	2,872	-0.07%
2023/08/11	2	8.55	0	0.00	8.56	2	2,869	0.07%
2023/08/04	0	0.00	2	8.94	8.98	-2	2,888	-0.07%
2023/08/02	1	9.06	1	8.90	8.92	0	2,880	0.00%
2023/08/01	2	9.11	0	0.00	9.08	2	2,840	0.07%
2023/07/24	0	0.00	11	9.28	9.21	-11	2,776	-0.40%
2023/07/07	0	0.00	1	9.37	9.37	-1	2,872	-0.03%
2023/07/05	1	9.82	0	0.00	9.63	1	3,008	0.03%
2023/06/30	0	0.00	1	9.79	9.88	-1	2,995	-0.03%
2023/06/29	1	9.73	0	0.00	9.79	1	2,999	0.03%
2023/06/27	1	9.80	0	0.00	9.71	1	3,046	0.03%
2023/06/26	10	10.07	3	9.99	10.05	7	3,048	0.23%
2023/06/19	0	0.00	1	9.48	9.42	-1	2,951	-0.03%
2023/06/16	1	9.47	1	9.42	9.44	0	2,941	0.00%
2023/06/15	1	9.65	0	0.00	9.43	1	2,899	0.03%
2023/06/06	0	0.00	2	9.93	9.88	-2	2,685	-0.07%
2023/06/05	2	10.00	0	0.00	10.00	2	2,619	0.08%
2023/06/02	0	0.00	40	9.99	9.91	-40	2,525	-1.58%
2023/06/01	0	0.00	0.5	9.80	9.70	-0.5	2,391	-0.02%
2023/05/30	0	0.00	2	9.30	9.24	-2	2,220	-0.09%
2023/05/29	2	9.31	1	9.40	9.29	1	2,216	0.05%
2023/05/26	1	9.53	0	0.00	9.32	1	2,190	0.05%
2023/05/25	30	9.93	0	0.00	9.83	30	2,076	1.44%
2023/05/24	10	9.16	0.1	9.15	9.14	9.9	1,866	0.53%
2023/05/19	0	0.00	13	9.11	9.09	-13	1,977	-0.66%
2023/05/05	5	9.00	0	0.00	8.98	5	1,890	0.26%
2023/05/04	8	8.99	0	0.00	8.99	8	1,908	0.42%
2023/04/19	0	0.00	3	9.35	9.33	-3	1,891	-0.16%
2023/04/18	3	9.36	2	9.29	9.29	1	1,870	0.05%
2023/04/14	2	9.44	0	0.00	9.43	2	1,822	0.11%
2023/04/13	0	0.00	1	9.33	9.27	-1	1,760	-0.06%
2023/04/12	2	9.13	3	9.25	9.34	-1	1,738	-0.06%
2023/04/11	4	9.24	0	0.00	9.17	4	1,690	0.24%
2023/03/23	0	0.00	5	8.57	8.58	-5	1,280	-0.39%
2023/03/17	5	8.20	20	8.18	8.13	-15	1,285	-1.17%
2023/03/14	0	8.59	0	0.00	8.52	0	1,363	0.00%
2023/03/10	0	0.00	5	8.87	8.81	-5	1,370	-0.36%
2023/03/09	0	0.00	5	8.80	8.80	-5	1,415	-0.35%
2023/03/03	0	8.55	0	0.00	8.54	0	1,368	0.00%
2023/03/02	0	8.48	0	0.00	8.52	0	1,379	0.00%
2023/02/22	5	8.59	0	0.00	8.64	5	1,344	0.37%
2023/02/17	0	0.00	5	8.33	8.33	-5	1,210	-0.41%
2023/02/06	0	0.00	1	8.15	8.15	-1	1,190	-0.08%
2023/02/03	0	0.00	5	8.27	8.23	-5	1,187	-0.42%
2023/02/02	5	8.35	0	0.00	8.30	5	1,177	0.42%
2023/02/01	5	8.22	0	0.00	8.20	5	1,155	0.43%
2023/01/31	5	8.17	0	0.00	8.14	5	1,136	0.44%
2023/01/30	0	0.00	16	8.07	8.25	-16	1,111	-1.44%
2023/01/16	0	0.00	20	7.90	7.93	-20	1,062	-1.88%
2023/01/13	0	0.00	1	7.84	7.88	-1	1,061	-0.09%
2023/01/05	0	0.00	1	7.84	7.81	-1	1,066	-0.09%
2023/01/04	1	7.82	0	0.00	7.82	1	1,058	0.09%
2022/12/28	2	7.69	0	0.00	7.64	2	1,079	0.19%
2022/12/26	0	0.00	25	7.84	7.82	-25	1,062	-2.35%
2022/12/22	1	7.83	0	0.00	7.88	1	1,075	0.09%
2022/12/09	2	8.06	0	0.00	8.16	2	1,105	0.18%
2022/12/07	0	0.00	4	8.24	8.13	-4	1,059	-0.38%
2022/11/22	1	7.29	5	7.30	7.29	-4	891	-0.45%
2022/11/11	0	0.00	4	7.45	7.39	-4	990	-0.40%
2022/11/08	0	0.00	0.5	7.32	7.28	-0.5	1,257	-0.04%
2022/10/21	0	0.00	3	7.02	7.05	-3	1,292	-0.23%
2022/10/17	9	6.97	2	7.04	7.09	7	1,292	0.54%
2022/10/13	1	7.10	0	0.00	7.00	1	1,304	0.08%
2022/10/11	4	7.35	0	0.00	7.28	4	1,298	0.31%
2022/10/06	0	0.00	7	7.51	7.49	-7	1,303	-0.54%
2022/10/05	7	7.43	0	0.00	7.51	7	1,316	0.53%
2022/09/28	2	7.59	0	0.00	7.52	2	1,351	0.15%
2022/09/22	0	0.00	4	8.27	8.34	-4	1,414	-0.28%
2022/09/05	0	0.00	5	8.24	8.13	-5	1,463	-0.34%
2022/08/24	0	0.00	3	8.45	8.40	-3	1,432	-0.21%
2022/08/18	0	0.00	1	8.43	8.52	-1	1,350	-0.07%
2022/08/17	1	8.87	0	0.00	8.56	1	1,333	0.08%
2022/08/15	14	8.27	0	0.00	8.32	14	1,145	1.22%
2022/08/08	0	0.00	7.9	7.29	7.28	-7.9	1,060	-0.75%
2022/07/29	1	7.37	0	0.00	7.40	1	1,066	0.09%
2022/07/28	1	7.41	3	7.37	7.37	-2	1,076	-0.19%
2022/07/22	33	7.50	0	0.00	7.48	33	1,094	3.01%
2022/07/21	7	7.50	0	0.00	7.50	7	1,122	0.62%
2022/07/20	1	7.43	0	0.00	7.43	1	1,135	0.09%
2022/07/08	0	0.00	2	7.47	7.50	-2	1,127	-0.18%
2022/06/30	2	8.04	0	0.00	7.65	2	1,084	0.18%
2022/06/22	0	0.00	1	8.08	8.01	-1	1,085	-0.09%
2022/06/17	1	8.63	1	8.54	8.51	0	1,063	0.00%
2022/06/16	0	0.00	1	8.69	8.76	-1	1,059	-0.09%
2022/06/14	1	8.56	1	8.58	8.79	0	1,059	0.00%
2022/06/10	2	8.79	0	0.00	8.77	2	1,057	0.19%
2022/06/08	1	8.88	0	0.00	8.87	1	1,059	0.09%
2022/06/01	0	0.00	1	8.92	8.92	-1	1,181	-0.08%
2022/05/31	2	8.92	0	0.00	8.94	2	1,204	0.17%
2022/05/26	0	0.00	5	8.75	8.80	-5	1,258	-0.40%
2022/05/25	6	8.78	0	0.00	8.81	6	1,282	0.47%
2022/05/18	0	0.00	2	8.90	8.89	-2	1,428	-0.14%
2022/05/16	2	8.72	0	0.00	8.70	2	1,465	0.14%
2022/05/09	1	8.84	1	8.82	8.74	0	1,590	0.00%
2022/05/03	1	8.90	0	0.00	8.95	1	1,745	0.06%
2022/04/22	0	0.00	2	8.94	8.98	-2	2,211	-0.09%
2022/04/19	0	0.00	15	9.01	8.96	-15	2,416	-0.62%
2022/04/15	1	8.98	2	8.99	8.98	-1	2,669	-0.04%
2022/04/13	0	0.00	15	9.02	9.09	-15	2,950	-0.51%
2022/04/07	0	0.00	1	9.12	9.05	-1	4,631	-0.02%
2022/04/06	1	9.10	3	9.14	9.13	-2	5,197	-0.04%
2022/04/01	1	9.14	2	9.16	9.15	-1	5,288	-0.02%
2022/03/31	2	9.20	0	0.00	9.16	2	5,399	0.04%
2022/03/29	0	9.19	3	9.19	9.13	-3	5,603	-0.05%
2022/03/28	3	9.17	0	0.00	9.19	3	5,726	0.05%
2022/03/25	0	0.00	2	9.29	9.30	-2	5,719	-0.03%
2022/03/24	0	0.00	2	9.33	9.31	-2	5,713	-0.04%
2022/03/23	2	9.35	1	9.32	9.30	1	5,731	0.02%
2022/03/22	1	9.25	2	9.28	9.31	-1	5,787	-0.02%
2022/03/21	2	9.34	2	9.37	9.28	0	5,812	0.00%
2022/03/18	2	9.27	3	9.28	9.30	-1	5,886	-0.02%
2022/03/17	1	9.26	0	0.00	9.25	1	5,971	0.02%
2022/03/15	0	0.00	4	9.13	9.10	-4	6,443	-0.06%
2022/03/14	1	9.17	0	0.00	9.24	1	6,453	0.02%
2022/03/10	0	0.00	1	9.29	9.30	-1	6,458	-0.02%
2022/03/09	1	9.15	6	9.15	9.15	-5	6,456	-0.08%
2022/03/07	0	0.00	35	9.23	9.17	-35	6,471	-0.54%
2022/03/04	1	9.49	0	0.00	9.44	1	6,609	0.02%
2022/03/01	5	9.51	0	0.00	9.57	5	6,652	0.08%
2022/02/22	1	9.49	0	0.00	9.50	1	6,642	0.02%
2022/02/21	1	9.58	0	0.00	9.65	1	6,611	0.02%
2022/02/18	1	9.60	1	9.63	9.63	0	6,622	0.00%
2022/02/17	3	9.69	0	0.00	9.69	3	6,620	0.05%
2022/02/15	0	0.00	1	9.65	9.55	-1	6,641	-0.02%
2022/02/14	3	9.67	0	0.00	9.63	3	6,638	0.05%
2022/02/11	0	0.00	1	9.83	9.85	-1	6,615	-0.02%
2022/02/07	0	0.00	1	9.55	9.71	-1	6,710	-0.01%
2022/01/26	0	0.00	4	9.46	9.45	-4	6,704	-0.06%
2022/01/25	0	0.00	1	9.42	9.45	-1	6,687	-0.01%
2022/01/24	1	9.75	0	0.00	9.78	1	6,613	0.02%
2022/01/21	2	9.99	0	0.00	9.90	2	6,555	0.03%
2022/01/20	1	10.20	0	0.00	10.20	1	6,482	0.02%
2022/01/19	0	0.00	5	10.00	10.05	-5	6,359	-0.08%
2022/01/18	2	10.00	1	9.98	9.80	1	6,266	0.02%
2022/01/17	1	9.95	2	10.02	10.05	-1	6,218	-0.02%
2022/01/14	2	9.88	4	10.05	9.80	-2	6,190	-0.03%
2022/01/13	0	0.00	1	10.15	10.00	-1	6,126	-0.02%
2022/01/12	1	10.25	0	0.00	10.10	1	6,061	0.02%
2022/01/10	1	10.85	0	0.00	10.60	1	5,829	0.02%
2022/01/07	7	10.66	15	10.60	10.60	-8	5,747	-0.14%
2022/01/06	25	11.09	0	0.00	11.00	25	5,605	0.45%
2022/01/05	22	11.27	4	11.33	11.25	18	5,463	0.33%
2022/01/04	11	11.35	5	11.96	11.65	6	5,238	0.11%
2022/01/03	42	11.59	16	11.37	11.40	26	4,828	0.54%
2021/12/30	18	11.59	4	11.80	11.75	14	4,470	0.31%
2021/12/29	8	11.18	11	11.23	11.25	-3	3,769	-0.08%
2021/12/28	3	10.35	0	0.00	10.25	3	3,205	0.09%
2021/12/27	0	0.00	9	10.20	10.25	-9	3,139	-0.29%
2021/12/14	3	9.65	0	0.00	9.42	3	2,690	0.11%
2021/12/13	2	9.78	1	9.79	9.82	1	2,609	0.04%
2021/12/10	1	10.30	1.1	10.49	9.93	-0.1	2,513	0.00%
2021/11/18	0	0.00	2	9.58	9.58	-2	1,736	-0.12%
2021/11/10	0	0.00	2	9.90	9.88	-2	1,843	-0.11%
2021/11/02	0	0.00	1	9.76	9.72	-1	2,918	-0.03%
2021/10/26	0	0.00	20	9.66	9.70	-20	3,032	-0.66%
2021/10/25	0	0.00	5	9.51	9.57	-5	3,012	-0.17%
2021/10/20	20	9.49	0	0.00	9.50	20	3,104	0.64%
2021/10/18	1	9.36	0	0.00	9.38	1	3,139	0.03%
2021/10/15	2	9.31	0	0.00	9.31	2	3,183	0.06%
2021/10/05	1	8.96	1	9.25	9.28	0	3,379	0.00%
2021/10/04	1	9.18	0	0.00	9.15	1	3,397	0.03%
2021/09/17	0	0.00	1	9.60	9.62	-1	3,924	-0.03%
2021/09/16	1	9.50	2	9.48	9.50	-1	3,929	-0.03%
2021/09/15	2	9.53	0	0.00	9.50	2	3,933	0.05%
2021/09/14	1	9.58	1	9.62	9.60	0	3,944	0.00%
2021/09/09	1	9.43	0	0.00	9.59	1	4,037	0.02%
2021/09/06	0	0.00	5	9.77	9.66	-5	4,053	-0.12%
2021/09/03	0	0.00	3	9.92	9.88	-3	4,049	-0.07%
2021/09/01	0	0.00	4	9.81	9.83	-4	4,023	-0.10%
2021/08/30	0	0.00	1	9.65	9.64	-1	4,050	-0.02%
2021/08/27	1	9.70	1	9.69	9.67	0	4,068	0.00%
2021/08/26	1	9.68	1	9.72	9.68	0	4,103	0.00%
2021/08/24	0	0.00	2	9.55	9.59	-2	4,151	-0.05%
2021/08/23	2	9.51	0	0.00	9.58	2	4,196	0.05%
2021/08/19	1	9.63	40	9.55	9.55	-39	4,214	-0.93%
2021/08/17	0	0.00	1	9.65	9.82	-1	4,233	-0.02%
2021/08/12	1	10.15	0	0.00	10.15	1	4,177	0.02%
2021/08/10	0	0.00	20	10.90	10.40	-20	4,112	-0.49%
2021/08/09	37	11.59	7	11.79	11.50	30	4,094	0.73%
2021/08/06	10	11.40	1	11.40	11.40	9	3,679	0.24%
2021/08/05	0	0.00	4	10.40	10.40	-4	3,635	-0.11%
2021/08/04	1	9.43	2	9.48	9.46	-1	3,665	-0.03%
2021/08/03	1	9.43	1	9.50	9.42	0	3,794	0.00%
2021/08/02	2	9.47	0	0.00	9.46	2	3,851	0.05%
2021/07/30	0	0.00	1	9.58	9.54	-1	3,889	-0.03%
2021/07/29	1	9.59	0	0.00	9.58	1	3,959	0.03%
2021/07/27	1	9.89	0	0.00	9.78	1	4,183	0.02%
2021/07/26	0	0.00	1	10.05	10.00	-1	4,288	-0.02%
2021/07/20	1	9.90	0	0.00	9.89	1	4,712	0.02%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/16	2	10.00	0	0.00	9.95	2	5,379	0.04%
2021/07/13	4	9.91	0	0.00	9.86	4	6,684	0.06%
2021/07/09	0.6	9.90	3	9.90	9.90	-2.4	6,811	-0.04%
2021/07/06	7	9.97	2	9.96	9.96	5	7,140	0.07%
2021/07/05	3	9.98	1	9.98	10.20	2	7,236	0.03%
2021/07/01	4	9.77	5	10.15	10.15	-1	7,257	-0.01%
2021/06/29	1	9.32	2	9.23	9.16	-1	7,237	-0.01%
2021/06/28	2	9.36	2	9.32	9.32	0	7,271	0.00%
2021/06/25	2	9.49	0	0.00	9.42	2	7,458	0.03%
2021/06/21	0	0.00	2	9.40	9.31	-2	7,686	-0.03%
2021/06/18	2	9.78	3	9.75	9.64	-1	7,719	-0.01%
2021/06/17	3	9.74	0	0.00	9.77	3	7,809	0.04%
2021/06/16	0	0.00	1	9.85	9.68	-1	7,836	-0.01%
2021/06/15	1	9.82	0	0.00	9.77	1	7,863	0.01%
2021/06/11	0	0.00	1.3	9.89	9.81	-1.3	7,876	-0.02%
2021/06/09	3	9.91	0	0.00	9.78	3	7,892	0.04%
2021/06/08	0	0.00	1	10.05	10.00	-1	7,900	-0.01%
2021/06/07	1	9.91	0	0.00	9.91	1	7,915	0.01%
2021/06/03	0	0.00	7	10.15	10.15	-7	7,899	-0.09%
2021/05/31	0	0.00	1	10.00	10.00	-1	7,835	-0.01%
2021/05/28	0	0.00	2	9.61	9.75	-2	7,797	-0.03%
2021/05/27	2	9.54	2	9.64	9.45	0	7,779	0.00%
2021/05/26	2	9.56	0	0.00	9.63	2	7,747	0.03%
2021/05/24	0	0.00	1	9.52	9.41	-1	7,789	-0.01%
2021/05/21	0	0.00	2	9.43	9.38	-2	7,817	-0.03%
2021/05/20	3	9.19	21	9.27	9.20	-18	7,829	-0.23%
2021/05/19	20	8.97	1	8.96	9.08	19	7,813	0.24%
2021/05/18	3	8.72	1	8.70	9.04	2	7,769	0.03%
2021/05/17	4	8.38	6	8.37	8.37	-2	7,684	-0.03%
2021/05/14	2	9.40	1	9.71	9.30	1	7,592	0.01%
2021/05/13	5	9.61	0	0.00	9.61	5	7,488	0.07%
2021/05/12	15	10.40	4	10.58	9.95	11	7,372	0.15%
2021/05/11	3	10.82	2	10.90	10.40	1	7,214	0.01%
2021/05/10	5	11.22	0.3	11.05	11.20	4.7	7,096	0.07%
2021/05/07	0	0.00	4	11.00	11.25	-4	7,074	-0.06%
2021/05/06	4	11.15	12	10.84	10.85	-8	7,054	-0.11%
2021/05/05	4	11.14	1	11.40	10.95	3	6,988	0.04%
2021/05/04	1	11.65	2	10.93	11.15	-1	6,914	-0.01%
2021/05/03	3	12.15	24	12.14	11.95	-21	6,757	-0.31%
2021/04/29	12	12.95	10	12.70	12.45	2	6,688	0.03%
2021/04/28	10	12.75	1	12.75	12.80	9	6,581	0.14%
2021/04/27	1	12.50	0	0.00	12.60	1	6,603	0.02%
2021/04/26	12	12.82	20	12.25	12.80	-8	6,606	-0.12%
2021/04/23	20	12.10	34	12.14	12.20	-14	6,475	-0.22%
2021/04/22	20	12.70	16	12.35	12.10	4	6,339	0.06%
2021/04/21	77	13.51	1	13.30	13.35	76	5,837	1.30%
2021/04/20	28	12.09	6	12.90	12.90	22	5,116	0.43%
2021/04/19	3	11.70	2	11.70	11.75	1	4,727	0.02%
2021/04/16	1	11.30	0	0.00	11.35	1	4,570	0.02%
2021/04/14	3	10.90	0	0.00	11.10	3	4,503	0.07%
2021/04/13	1	11.15	0	0.00	11.00	1	4,482	0.02%
2021/04/12	0	10.92	0.6	11.10	11.20	-0.6	4,375	-0.01%
2021/04/09	3	10.95	0	0.00	11.00	3	4,303	0.07%
2021/04/08	5	10.90	0	0.00	11.20	5	4,228	0.12%
2021/04/07	2	10.80	5	10.80	10.90	-3	4,120	-0.07%
2021/03/30	0	0.00	20.1	10.75	10.75	-20.1	4,362	-0.46%
2021/03/29	20	10.35	4	10.35	10.40	16	4,267	0.37%
2021/03/26	0	0.00	24.9	10.59	10.50	-24.9	4,228	-0.59%
2021/03/24	1	10.30	1	10.25	10.40	0	4,211	0.00%
2021/03/23	1	10.35	0	0.00	10.30	1	4,220	0.02%
2021/03/19	0	0.00	3.9	10.28	10.25	-3.9	4,164	-0.09%
2021/03/15	0	0.00	5	10.15	10.20	-5	4,705	-0.11%
2021/03/12	5	10.22	0	0.00	10.20	5	5,115	0.10%
2021/03/11	1	10.35	0	0.00	10.20	1	5,812	0.02%
2021/03/08	20	10.10	0	0.00	10.10	20	6,247	0.32%
2021/03/05	0	0.00	0.6	10.10	10.10	-0.6	6,490	-0.01%
2021/03/02	1	10.35	20	10.40	10.20	-19	7,054	-0.27%
2021/02/24	10	10.70	0	0.00	10.45	10	7,299	0.14%
2021/02/23	0	0.00	1	10.55	10.60	-1	7,284	-0.01%
2021/02/22	0	0.00	2	10.45	10.45	-2	7,350	-0.03%
2021/02/05	0	0.00	1	10.00	9.91	-1	7,387	-0.01%
2021/02/04	1	10.15	0	0.00	10.10	1	7,331	0.01%
2021/02/03	2	10.20	0	0.00	10.15	2	7,320	0.03%
2021/01/29	0	0.00	4	10.20	10.15	-4	7,378	-0.05%
2021/01/28	0	0.00	1	10.40	10.20	-1	7,437	-0.01%
2021/01/26	0	0.00	3.4	10.34	10.30	-3.4	7,448	-0.05%
2021/01/25	2	10.30	0	0.00	10.40	2	7,451	0.03%
2021/01/15	0	0.00	0.1	10.40	10.30	-0.1	7,334	0.00%
2021/01/14	1	10.55	1	10.65	10.50	0	7,375	0.00%
2021/01/13	0	0.00	1	10.60	10.55	-1	7,438	-0.01%
2021/01/12	3	10.43	0	0.00	10.35	3	7,503	0.04%
2021/01/11	1	10.60	7	10.57	10.60	-6	7,617	-0.08%
2021/01/08	2.3	10.59	0	0.00	10.65	2.3	7,992	0.03%
2021/01/06	0	0.00	1	10.60	10.60	-1	8,144	-0.01%
2020/12/25	0	0.00	3	11.35	11.35	-3	8,937	-0.03%
2020/12/24	3	11.70	7	11.08	11.55	-4	8,998	-0.04%
2020/12/23	7	10.98	6	10.90	11.05	1	8,876	0.01%
2020/12/21	0	0.00	1	11.00	10.95	-1	9,078	-0.01%
2020/12/17	0	0.00	2	10.65	10.75	-2	9,370	-0.02%
2020/12/16	5	10.79	0	0.00	10.80	5	9,538	0.05%
2020/12/15	0	0.00	1	10.95	10.65	-1	9,633	-0.01%
2020/12/14	0	0.00	3	10.73	10.95	-3	9,739	-0.03%
2020/12/11	3	11.22	5.5	10.80	10.90	-2.5	9,948	-0.03%
2020/12/10	2	11.53	2	11.75	11.45	0	10,159	0.00%
2020/12/09	3	11.65	1.2	11.66	11.75	1.8	10,542	0.02%
2020/12/08	5	11.93	5	12.05	11.95	0	11,314	0.00%
2020/12/07	10	12.28	12.3	12.19	12.30	-2.3	11,057	-0.02%
2020/12/03	5	11.35	5.2	11.52	11.25	-0.2	10,447	0.00%
2020/12/02	0	0.00	5.5	11.20	11.10	-5.5	10,410	-0.05%
2020/12/01	10	11.27	17	11.30	11.40	-7	10,667	-0.07%
2020/11/30	0	0.00	20	11.70	11.00	-20	10,487	-0.19%
2020/11/26	5	11.11	0	0.00	11.20	5	10,322	0.05%
2020/11/25	0	0.00	3	10.63	11.15	-3	10,155	-0.03%
2020/11/24	1	10.55	5.3	10.47	10.50	-4.3	10,123	-0.04%
2020/11/23	2	10.55	8	10.60	10.50	-6	10,210	-0.06%
2020/11/20	12	10.73	10	10.75	10.70	2	10,250	0.02%
2020/11/19	10	10.94	0	0.00	10.80	10	10,348	0.10%
2020/11/04	0	0.00	54	10.45	10.40	-54	11,987	-0.45%
2020/11/03	0	0.00	3	10.48	10.45	-3	12,058	-0.02%
2020/11/02	1	10.35	0	0.00	10.30	1	12,074	0.01%
2020/10/30	0	0.00	2	10.53	10.40	-2	12,130	-0.02%
2020/10/29	0	0.00	2	10.55	10.50	-2	12,205	-0.02%
2020/10/28	4	10.80	4	10.88	10.70	0	12,258	0.00%
2020/10/27	0.1	10.55	2	10.70	10.55	-1.9	12,277	-0.02%
2020/10/26	4	10.50	0	0.00	10.50	4	12,347	0.03%
2020/10/23	2	10.80	0	0.00	10.80	2	12,336	0.02%
2020/10/22	6	11.04	36	10.81	10.75	-30	12,372	-0.24%
2020/10/21	36	11.12	5	11.25	11.10	31	12,432	0.25%
2020/10/20	0	0.00	7.4	11.83	11.55	-7.4	12,409	-0.06%
2020/10/19	9	11.79	21	11.91	11.75	-12	12,444	-0.10%
2020/10/16	25.8	11.57	28	11.56	11.70	-2.2	12,426	-0.02%
2020/10/15	3	10.62	10.1	11.17	11.35	-7.1	12,199	-0.06%
2020/10/13	6.4	10.44	30.8	10.33	10.35	-24.4	12,609	-0.19%
2020/10/12	33	10.95	14.3	10.92	10.80	18.7	13,172	0.14%
2020/09/28	12	5.60	11	5.58	5.53	1	13,380	0.01%
2020/09/25	24	5.77	0	0.00	5.64	24	13,275	0.18%
2020/09/24	17	5.87	30	5.82	5.81	-13	13,135	-0.10%
2020/09/23	33	6.01	5	6.01	6.00	28	13,040	0.21%
2020/09/22	15	6.04	37	6.02	6.00	-22	13,076	-0.17%
2020/09/21	4	6.10	46	6.02	6.01	-42	13,134	-0.32%
2020/09/18	106	6.11	4	6.14	6.11	102	13,122	0.78%	大買/鉅額交易
2020/09/17	6	6.27	1	6.19	6.18	5	13,170	0.04%
2020/09/16	8	6.37	2	6.28	6.29	6	13,261	0.05%
2020/09/15	25	6.20	0	0.00	6.36	25	13,174	0.19%
2020/09/14	0	0.00	4	6.47	6.35	-4	12,959	-0.03%
2020/09/11	38	6.51	0	0.00	6.43	38	12,898	0.29%
2020/09/10	0	0.00	2	6.48	6.42	-2	12,756	-0.02%
2020/09/09	12	6.38	0	0.00	6.40	12	12,649	0.09%
2020/09/08	0	0.00	4	6.46	6.25	-4	12,571	-0.03%
2020/09/07	21	6.57	0	0.00	6.54	21	12,413	0.17%
2020/09/04	1	6.32	10	6.44	6.51	-9	12,147	-0.07%
2020/09/03	19	6.55	0	0.00	6.69	19	11,812	0.16%
2020/09/02	0	0.00	10.6	6.10	6.18	-10.6	10,890	-0.10%
2020/09/01	0	0.00	11.7	5.98	6.01	-11.7	10,833	-0.11%
2020/08/31	11	5.93	0	0.00	5.87	11	10,824	0.10%
2020/08/28	0	0.00	7	5.97	5.92	-7	10,883	-0.06%
2020/08/27	37	6.05	15	5.96	6.12	22	10,860	0.20%
2020/08/26	0	0.00	3	5.90	5.89	-3	10,522	-0.03%
2020/08/25	3	5.79	6	5.86	5.85	-3	10,518	-0.03%
2020/08/24	2	5.68	10	5.72	5.69	-8	10,517	-0.08%
2020/08/21	10	5.63	2	5.63	5.70	8	10,590	0.08%
2020/08/20	7	5.72	3	5.67	5.55	4	10,736	0.04%
2020/08/19	5	5.96	3	5.92	5.89	2	10,655	0.02%
2020/08/18	0	0.00	2	6.06	6.02	-2	10,641	-0.02%
2020/08/17	2	6.05	2	5.98	6.07	0	10,739	0.00%
2020/08/14	35	5.89	13	6.00	6.04	22	10,833	0.20%
2020/08/13	8	5.88	0	0.00	5.77	8	11,006	0.07%
2020/08/12	0	0.00	21	5.69	5.88	-21	11,446	-0.18%
2020/08/11	22	6.30	20	6.06	5.94	2	12,223	0.02%
2020/08/10	0	0.00	11	5.97	6.13	-11	11,838	-0.09%
2020/07/29	10	5.20	1	5.22	5.20	9	12,752	0.07%
2020/07/28	1	5.20	0	0.00	5.16	1	12,758	0.01%
2020/07/24	10	5.40	0	0.00	5.39	10	12,716	0.08%
2020/07/23	10	5.65	0	0.00	5.60	10	12,657	0.08%
2020/07/21	0	0.00	2	5.53	5.48	-2	12,557	-0.02%
2020/07/20	2	5.33	2.7	5.39	5.45	-0.7	12,522	-0.01%
2020/07/17	2	5.63	10	5.53	5.41	-8	12,490	-0.06%
2020/07/16	8	5.67	0	0.00	5.61	8	12,411	0.06%
2020/07/15	6	5.66	21	5.64	5.63	-15	12,360	-0.12%
2020/07/14	8	5.79	4	5.79	5.77	4	12,309	0.03%
2020/07/13	12	5.99	0	0.00	5.92	12	12,195	0.10%
2020/07/10	23	6.22	12	6.01	5.90	11	12,102	0.09%
2020/07/09	11	5.82	45	5.85	5.77	-34	11,802	-0.29%
2020/07/08	54	6.19	4	6.19	6.12	50	11,498	0.43%
2020/07/07	12	5.69	20	5.58	5.84	-8	10,895	-0.07%
2020/07/03	10	5.30	100	5.25	5.23	-90	10,535	-0.85%
2020/07/02	16	5.32	0	0.00	5.25	16	10,531	0.15%
2020/07/01	5	5.28	5	5.38	5.30	0	10,472	0.00%
2020/06/30	3	5.01	0	0.00	5.24	3	10,311	0.03%
2020/06/29	107	5.00	0	0.00	5.01	107	10,136	1.06%	大買/鉅額交易
2020/06/24	2	5.04	3	5.05	5.04	-1	10,025	-0.01%
2020/06/23	3	5.29	1	5.18	5.14	2	9,827	0.02%
2020/06/22	1	5.35	0	0.00	5.31	1	9,634	0.01%
2020/06/19	0	0.00	2	5.49	5.42	-2	9,571	-0.02%
2020/06/18	2	5.46	0	0.00	5.50	2	9,572	0.02%
2020/06/16	0	0.00	1	5.49	5.54	-1	9,633	-0.01%
2020/06/15	1	5.38	0	0.00	5.36	1	9,710	0.01%
2020/06/12	13	5.21	0	0.00	5.47	13	9,683	0.13%
2020/06/11	4	5.84	2	5.86	5.66	2	9,694	0.02%
2020/06/10	1	5.70	4	5.63	5.84	-3	9,621	-0.03%
2020/06/09	2	5.76	0	0.00	5.70	2	9,608	0.02%
2020/06/08	1	5.90	4	5.82	5.74	-3	9,640	-0.03%
2020/06/05	15	5.84	0	0.00	5.81	15	9,576	0.16%
2020/06/04	11	5.94	0	0.00	5.84	11	9,557	0.12%
2020/06/03	0	0.00	9	5.73	5.87	-9	9,500	-0.09%
2020/06/01	0	0.00	1	5.69	5.66	-1	9,332	-0.01%
2020/05/29	0	0.00	2	5.61	5.69	-2	9,279	-0.02%
2020/05/28	2	5.71	1	5.68	5.61	1	9,182	0.01%
2020/05/27	2	5.68	3	5.67	5.80	-1	9,089	-0.01%
2020/05/26	6	5.60	2	5.61	5.59	4	8,919	0.04%
2020/05/25	1	5.58	7	5.63	5.57	-6	8,848	-0.07%
2020/05/22	4	5.70	6	5.74	5.70	-2	8,761	-0.02%
2020/05/21	2	5.68	21	5.70	5.62	-19	8,606	-0.22%
2020/05/20	19	5.79	1	6.12	5.95	18	8,366	0.22%
2020/05/19	10	5.87	22.1	5.92	5.79	-12.1	7,940	-0.15%
2020/05/18	32	6.44	30.4	6.66	6.40	1.6	7,425	0.02%
2020/05/15	15	7.10	0.7	7.10	7.10	14.3	6,484	0.22%
2020/05/14	8	6.46	0	0.00	6.46	8	6,211	0.13%
2020/05/13	25	5.88	5	5.87	5.88	20	5,918	0.34%
2020/05/12	10	5.15	12	5.28	5.35	-2	5,527	-0.04%
2020/05/11	0	0.00	27	4.75	4.87	-27	5,085	-0.53%
2020/05/08	24	4.54	9	4.40	4.43	15	4,875	0.31%
2020/05/07	15	4.80	3	4.87	4.84	12	4,499	0.27%
2020/05/05	0	0.00	7	4.88	4.91	-7	4,515	-0.16%
2020/04/29	0	0.00	24	5.00	4.99	-24	4,634	-0.52%
2020/04/27	0	0.00	10	4.95	5.00	-10	4,717	-0.21%
2020/04/24	1	4.80	2	4.78	4.79	-1	4,701	-0.02%
2020/04/23	0	0.00	3	4.81	4.79	-3	4,722	-0.06%
2020/04/22	0	0.00	2	4.63	4.70	-2	4,704	-0.04%
2020/04/21	3	4.86	0	0.00	4.63	3	4,683	0.06%
2020/04/20	11	4.93	0	0.00	4.92	11	4,629	0.24%
2020/04/17	5	5.06	2	5.00	4.99	3	4,617	0.06%
2020/04/13	7	4.85	0	0.00	4.87	7	4,482	0.16%
2020/04/09	12	4.86	30	4.97	4.86	-18	4,603	-0.39%
2020/04/08	4	4.73	6	4.82	4.82	-2	4,523	-0.04%
2020/04/07	20	4.50	0	0.00	4.52	20	4,451	0.45%
2020/03/25	6	4.26	0	0.00	4.20	6	4,378	0.14%
2020/03/24	0	0.00	3	4.08	4.08	-3	4,348	-0.07%
2020/03/23	0	0.00	5	4.14	3.98	-5	4,365	-0.11%
2020/03/19	0	0.00	100	3.62	3.44	-100	4,637	-2.16%
2020/03/18	1	3.91	0	0.00	3.82	1	4,616	0.02%
2020/03/17	0	0.00	2	3.80	3.87	-2	4,644	-0.04%
2020/03/16	0	0.00	1	4.26	3.97	-1	4,658	-0.02%
2020/03/13	50	4.11	1	4.08	4.15	49	4,670	1.05%
2020/03/12	0.1	4.48	0	0.00	4.50	0.1	4,522	0.00%
2020/03/10	8.9	4.85	2	4.81	4.95	6.9	4,460	0.15%
2020/03/09	11	5.00	0	0.00	4.95	11	4,407	0.25%
2020/03/06	3	5.24	0	0.00	5.22	3	4,367	0.07%
2020/03/02	0	0.00	20	5.17	5.23	-20	4,522	-0.44%
2020/02/26	11	5.55	0	0.00	5.56	11	4,659	0.24%
2020/02/24	5	5.77	10	5.83	5.76	-5	4,677	-0.11%
2020/02/19	0	0.00	2	5.92	5.90	-2	4,714	-0.04%
2020/02/14	0	0.00	1	5.99	5.96	-1	4,800	-0.02%
2020/02/13	1	6.07	0	0.00	5.99	1	4,853	0.02%
2020/02/11	50	5.99	0	0.00	6.00	50	4,895	1.02%
2020/02/10	0	0.00	3	5.86	5.88	-3	4,894	-0.06%
2020/02/07	2	6.02	0	0.00	5.96	2	4,912	0.04%
2020/02/06	1	6.12	0	0.00	6.12	1	4,918	0.02%
2020/02/04	9	5.70	0	0.00	5.90	9	5,053	0.18%
2020/02/03	0	0.00	1	5.40	5.55	-1	4,990	-0.02%
2020/01/31	6	5.90	2	5.88	5.86	4	4,906	0.08%
2020/01/30	2	6.00	0	0.00	5.99	2	4,890	0.04%
2020/01/20	0	0.00	1	6.64	6.65	-1	4,809	-0.02%
2020/01/16	0	0.00	12	6.75	6.73	-12	4,788	-0.25%
2020/01/14	1	6.75	0	0.00	6.74	1	4,824	0.02%
2020/01/13	14	6.71	0	0.00	6.70	14	4,876	0.29%
2020/01/10	0	0.00	1	6.72	6.73	-1	4,902	-0.02%
2020/01/09	1	6.79	0	0.00	6.78	1	4,910	0.02%
2020/01/08	0	0.00	1	6.72	6.71	-1	4,936	-0.02%
2020/01/07	0	0.00	1	6.80	6.81	-1	4,923	-0.02%
2020/01/06	5	6.82	2	6.78	6.80	3	4,938	0.06%
2020/01/03	0	0.00	5	7.10	7.02	-5	4,869	-0.10%
2020/01/02	5	7.13	0	0.00	7.14	5	4,808	0.10%
2019/12/30	0	0.00	10	7.22	7.15	-10	4,968	-0.20%
2019/12/27	0	0.00	2	7.19	7.18	-2	5,039	-0.04%
2019/12/26	2	7.17	0	0.00	7.16	2	5,135	0.04%
2019/12/25	0	0.00	4	7.09	7.10	-4	5,223	-0.08%
2019/12/24	3	7.13	0	0.00	7.10	3	5,254	0.06%
2019/12/23	1	7.07	1	7.06	7.08	0	5,252	0.00%
2019/12/20	1	7.13	0	0.00	7.07	1	5,265	0.02%
2019/12/19	2	7.15	8	7.20	7.16	-6	5,208	-0.12%
2019/12/18	3	7.16	10	7.16	7.18	-7	5,243	-0.13%
2019/12/17	14	7.26	0	0.00	7.25	14	5,187	0.27%
2019/12/16	1	7.32	0	0.00	7.49	1	5,088	0.02%
2019/12/09	0	0.00	1	6.95	6.98	-1	4,593	-0.02%
2019/12/06	1	6.92	1	7.04	6.98	0	4,590	0.00%
2019/12/05	1	6.95	5	6.93	6.93	-4	4,580	-0.09%
2019/12/04	3	6.94	0	0.00	6.92	3	4,654	0.06%
2019/12/03	2	6.99	0	0.00	7.03	2	4,992	0.04%
2019/11/29	0	0.00	1	6.99	6.98	-1	5,479	-0.02%
2019/11/28	1	6.98	2	7.02	7.04	-1	5,477	-0.02%
2019/11/27	1	6.93	0	0.00	6.92	1	5,468	0.02%
2019/11/26	10	7.00	3	6.99	6.92	7	5,457	0.13%
2019/11/25	4	7.02	1	7.08	7.06	3	5,383	0.06%
2019/11/22	1	6.93	2	6.93	6.90	-1	5,226	-0.02%
2019/11/21	1	7.02	0	0.00	6.88	1	5,237	0.02%
2019/11/20	1	7.04	1	7.05	7.05	0	5,203	0.00%
2019/11/19	1	6.99	1	7.10	7.01	0	5,245	0.00%
2019/11/18	1	7.03	0	0.00	7.09	1	5,228	0.02%
2019/11/15	0	0.00	5	7.05	7.00	-5	5,286	-0.09%
2019/11/14	2	7.24	1	7.07	7.05	1	5,320	0.02%
2019/11/13	3	7.34	0	0.00	7.32	3	5,256	0.06%
2019/11/12	0	0.00	1	7.30	7.35	-1	5,284	-0.02%
2019/11/11	1	7.55	0	0.00	7.44	1	5,234	0.02%
2019/11/07	1	7.85	0	0.00	7.82	1	5,159	0.02%
2019/11/05	0	0.00	3	8.02	8.03	-3	5,142	-0.06%
2019/11/04	22	7.82	0	0.00	8.02	22	5,174	0.43%
2019/10/25	0	0.00	1	8.37	8.35	-1	4,993	-0.02%
2019/10/24	2	8.37	0	0.00	8.37	2	4,991	0.04%
2019/10/21	1	8.58	0	0.00	8.65	1	5,288	0.02%
2019/10/18	2	8.49	2	8.57	8.45	0	5,495	0.00%
2019/10/17	2	8.40	0	0.00	8.41	2	5,462	0.04%
2019/10/16	0	0.00	1	8.44	8.37	-1	5,477	-0.02%
2019/10/15	0	0.00	1	8.45	8.37	-1	5,473	-0.02%
2019/10/09	1	8.54	0	0.00	8.45	1	5,445	0.02%
2019/10/08	0	0.00	2	8.66	8.62	-2	5,410	-0.04%
2019/10/07	1	8.70	0	0.00	8.60	1	5,401	0.02%
2019/10/04	2	8.80	0	0.00	8.77	2	5,300	0.04%
2019/09/18	0	0.00	2	9.04	9.04	-2	4,849	-0.04%
2019/09/12	2	8.85	0	0.00	8.81	2	4,788	0.04%
2019/09/11	0	0.00	4	8.86	8.82	-4	4,798	-0.08%
2019/09/10	0	0.00	1.3	8.94	8.91	-1.3	4,768	-0.03%
2019/09/09	4	9.08	0	0.00	8.93	4	4,785	0.08%
2019/09/06	1	9.00	1	9.13	9.06	0	4,769	0.00%
2019/09/05	2	9.30	1	9.56	9.13	1	4,741	0.02%
2019/09/04	1	9.57	7.3	9.47	9.75	-6.3	4,545	-0.14%
2019/08/22	2	9.06	0	0.00	8.84	2	4,254	0.05%
2019/08/16	1	8.53	2	8.55	8.50	-1	4,107	-0.02%
2019/08/15	0	0.00	0	8.49	8.49	0	4,160	0.00%
2019/08/13	2	8.70	0	0.00	8.65	2	4,231	0.05%
2019/08/12	0	0.00	1	8.85	8.70	-1	4,330	-0.02%
2019/08/08	1	8.91	0	0.00	8.86	1	4,360	0.02%
2019/08/07	0	0.00	2	8.89	8.84	-2	4,436	-0.05%
2019/08/06	2	8.50	0.7	8.90	8.95	1.3	4,518	0.03%
2019/08/05	0	0.00	1	8.53	8.53	-1	4,612	-0.02%
2019/08/01	0	0.00	2	8.80	8.72	-2	4,723	-0.04%
2019/07/31	3	8.83	0	0.00	8.74	3	4,771	0.06%
2019/07/30	1	8.83	0	0.00	8.81	1	4,797	0.02%
2019/07/29	0	0.00	1	9.06	8.96	-1	4,815	-0.02%
2019/07/26	1	9.09	0	0.00	9.10	1	4,782	0.02%
2019/07/24	0	0.00	5	9.07	9.21	-5	4,753	-0.11%
2019/07/23	5	9.25	3	9.34	9.15	2	4,775	0.04%
2019/07/22	3	8.89	1	9.26	9.48	2	4,604	0.04%
2019/07/18	0	0.00	3	8.64	8.67	-3	4,367	-0.07%
2019/07/17	0	0.00	2	8.56	8.66	-2	4,380	-0.05%
2019/07/16	2	8.60	0	0.00	8.58	2	4,389	0.05%
2019/07/15	2	8.55	0	0.00	8.54	2	4,429	0.05%
2019/07/12	2	8.68	0	0.00	8.66	2	4,650	0.04%
2019/07/11	0	0.00	2	8.80	8.75	-2	4,931	-0.04%
2019/07/09	2	8.81	0	0.00	8.68	2	5,012	0.04%
2019/07/04	0	0.00	2	9.15	9.13	-2	5,165	-0.04%
2019/07/03	2	9.12	0	0.00	9.13	2	5,311	0.04%
2019/07/02	2	9.18	0	0.00	9.12	2	5,363	0.04%
2019/06/27	0	0.00	2	9.21	9.12	-2	5,574	-0.04%
2019/06/26	2	9.06	1	9.15	9.15	1	5,677	0.02%
2019/06/25	1	9.30	16	9.30	9.12	-15	5,864	-0.26%
2019/06/24	0	9.27	0	0.00	9.32	0	5,948	0.00%
2019/06/19	0	0.00	1	9.50	9.43	-1	6,223	-0.02%
2019/06/18	1	9.52	0	0.00	9.42	1	6,340	0.02%
2019/06/17	0	0.00	2	9.50	9.42	-2	6,448	-0.03%
2019/06/14	2	9.33	2	9.45	9.36	0	6,767	0.00%
2019/06/13	0	0.00	2	9.53	9.32	-2	7,083	-0.03%
2019/06/12	3	9.44	4	9.47	9.42	-1	7,553	-0.01%
2019/06/11	3	9.07	2	8.97	9.11	1	7,877	0.01%
2019/06/10	1	8.48	0	0.00	8.87	1	7,951	0.01%
2019/06/06	0	0.00	1	8.47	8.45	-1	8,026	-0.01%
2019/06/05	1	8.55	0	0.00	8.46	1	8,022	0.01%
2019/06/04	1	8.37	1	8.36	8.33	0	7,996	0.00%
2019/06/03	1	8.48	0	0.00	8.35	1	8,028	0.01%
2019/05/31	0	0.00	1	8.54	8.57	-1	8,030	-0.01%
2019/05/30	2	8.59	0	0.00	8.59	2	8,027	0.02%
2019/05/29	1	8.78	11	8.50	8.78	-10	8,003	-0.12%
2019/05/28	0	0.00	1	8.25	8.25	-1	7,929	-0.01%
2019/05/21	0	0.00	2	8.15	8.21	-2	8,451	-0.02%
2019/05/20	2	8.00	0	0.00	8.12	2	8,475	0.02%
2019/05/17	2	8.40	1	8.76	8.21	1	8,436	0.01%
2019/05/16	1	8.73	0	0.00	8.61	1	8,382	0.01%
2019/05/15	0	0.00	2	8.98	8.96	-2	8,373	-0.02%
2019/05/14	2	8.35	2	8.45	8.65	0	8,346	0.00%
2019/05/13	2	8.99	5	8.88	8.72	-3	8,332	-0.04%
2019/05/10	1	9.34	0	0.00	9.42	1	8,227	0.01%
2019/05/09	3	9.50	5	9.49	9.21	-2	8,185	-0.02%
2019/05/08	7	9.81	0	0.00	9.81	7	8,130	0.09%
2019/05/07	0	0.00	5	10.05	10.00	-5	8,134	-0.06%
2019/05/06	2	9.97	0	0.00	9.95	2	8,155	0.02%
2019/05/02	2	10.30	0	0.00	10.25	2	8,147	0.02%
2019/04/29	6	10.34	0	0.00	10.35	6	8,233	0.07%
2019/04/25	0	0.00	4	10.90	10.80	-4	8,320	-0.05%
2019/04/22	2	10.90	0	0.00	10.85	2	8,609	0.02%
2019/04/17	0	11.30	12.3	11.39	11.40	-12.3	8,525	-0.14%
2019/04/16	2	10.90	6	10.88	10.85	-4	8,287	-0.05%
2019/04/15	5	10.90	0	0.00	10.95	5	8,364	0.06%
2019/04/10	0	0.00	17	10.99	11.10	-17	8,785	-0.19%
2019/04/09	2	11.08	0	0.00	10.90	2	8,731	0.02%
2019/04/08	1	11.20	0	0.00	11.15	1	8,692	0.01%
2019/04/03	3	11.07	11	11.26	11.20	-8	8,751	-0.09%
2019/04/02	6	11.12	0	0.00	11.15	6	9,159	0.07%
2019/04/01	5	11.20	0	0.00	11.20	5	9,330	0.05%
2019/03/29	2	11.55	0	0.00	11.35	2	9,361	0.02%
2019/03/28	3	11.70	6	12.10	11.60	-3	9,774	-0.03%
2019/03/27	0	0.00	3	11.53	11.75	-3	9,897	-0.03%
2019/03/26	3	11.45	1	11.55	11.75	2	10,199	0.02%
2019/03/25	0	0.00	1	11.55	11.35	-1	10,238	-0.01%
2019/03/21	10	11.75	2	11.60	11.70	8	10,209	0.08%
2019/03/20	3	11.40	1	11.60	11.45	2	10,182	0.02%
2019/03/19	5	11.34	0	0.00	11.35	5	10,308	0.05%
2019/03/18	5	12.30	21	12.15	12.15	-16	10,103	-0.16%
2019/03/15	0	0.00	10	11.88	11.85	-10	9,940	-0.10%
2019/03/14	0	0.00	38	12.04	12.10	-38	9,624	-0.39%
2019/03/13	0	0.00	2	11.08	11.00	-2	9,429	-0.02%
2019/03/12	2	11.00	1	11.10	10.90	1	9,433	0.01%
2019/03/11	0	0.00	3	10.75	10.70	-3	9,647	-0.03%
2019/03/07	1	10.80	0	0.00	10.70	1	10,666	0.01%
2019/03/05	0	0.00	1	10.95	10.85	-1	11,253	-0.01%
2019/02/27	1	11.05	1	10.95	11.10	0	11,263	0.00%
2019/02/26	3	11.13	0	0.00	11.10	3	11,271	0.03%
2019/02/25	3	11.65	10	10.80	11.65	-7	11,171	-0.06%
2019/02/22	3	10.75	2	10.85	10.75	1	10,865	0.01%
2019/02/18	5	10.75	0	0.00	10.65	5	11,252	0.04%
2019/02/12	2	10.70	0	0.00	11.05	2	11,995	0.02%
2019/02/11	1	10.60	0	0.00	10.65	1	12,249	0.01%
2019/01/30	0	0.00	3	10.75	10.80	-3	12,630	-0.02%
2019/01/29	20	10.85	7	10.76	10.75	13	13,013	0.10%
2019/01/28	0	0.00	12	10.86	10.90	-12	13,062	-0.09%
2019/01/24	4	11.08	3	11.07	10.95	1	13,388	0.01%
2019/01/22	0	0.00	1	10.95	10.90	-1	13,619	-0.01%
2019/01/21	20	11.15	4	11.25	11.10	16	13,753	0.12%
2019/01/18	3	11.28	0	0.00	11.25	3	13,840	0.02%
2019/01/17	6	11.44	1	11.80	11.20	5	13,909	0.04%
2019/01/16	3	11.75	7	11.71	11.70	-4	13,811	-0.03%
2019/01/15	2	11.45	5	11.74	11.70	-3	13,742	-0.02%
2019/01/09	4	11.53	2	11.70	11.45	2	14,065	0.01%
2019/01/04	0	0.00	1	11.15	11.20	-1	14,968	-0.01%
2019/01/03	4	11.58	0	0.00	11.50	4	15,096	0.03%
2019/01/02	2	10.88	0	0.00	11.25	2	15,083	0.01%
2018/12/28	5	10.80	0	0.00	10.80	5	15,416	0.03%
2018/12/27	0	0.00	1	10.95	10.80	-1	15,929	-0.01%
2018/12/26	0	0.00	1	10.95	10.70	-1	16,006	-0.01%
2018/12/25	17	10.99	26	11.30	10.70	-9	15,982	-0.06%
2018/12/24	25.3	11.86	3	11.75	11.70	22.3	15,587	0.14%
2018/12/21	7	12.29	2	12.60	12.45	5	15,434	0.03%
2018/12/20	0	0.00	2	12.20	12.30	-2	15,074	-0.01%
2018/12/19	2	12.00	110	12.24	12.30	-108	14,853	-0.73%	大賣/鉅額交易
2018/12/18	0	0.00	2	11.65	11.65	-2	14,716	-0.01%
2018/12/17	0	0.00	1	12.15	12.00	-1	15,161	-0.01%
2018/12/14	0	0.00	1	11.70	11.80	-1	15,373	-0.01%
2018/12/13	10	12.10	11	11.86	11.85	-1	15,531	-0.01%
2018/12/12	0	0.00	1	12.30	12.10	-1	15,775	-0.01%
2018/12/11	50	11.50	0	0.00	11.65	50	15,938	0.31%
2018/12/10	1	11.70	0	0.00	11.80	1	16,218	0.01%
2018/12/07	0	0.00	1	12.15	12.40	-1	16,260	-0.01%
2018/12/06	13	11.51	0	0.00	11.40	13	16,499	0.08%
2018/12/05	57	12.23	7.5	12.37	12.40	49.5	16,454	0.30%
2018/12/04	1	12.25	7	13.23	12.65	-6	16,390	-0.04%
2018/12/03	3	12.40	11	12.74	12.60	-8	16,245	-0.05%
2018/11/30	7	11.83	8	12.31	12.45	-1	16,311	-0.01%
2018/11/29	0	0.00	4.6	11.75	11.75	-4.6	15,856	-0.03%
2018/11/28	4	10.75	0	0.00	10.70	4	15,709	0.03%
2018/11/26	3	10.32	0	0.00	10.20	3	16,448	0.02%
2018/11/23	2	10.20	3	10.20	10.15	-1	16,740	-0.01%
2018/11/22	9	10.59	12.5	10.49	10.35	-3.5	17,149	-0.02%
2018/11/21	7	10.40	10	10.65	10.65	-3	17,804	-0.02%
2018/11/20	5	10.60	5	10.65	10.65	0	18,116	0.00%
2018/11/19	1	10.90	0	0.00	10.70	1	18,386	0.01%
2018/11/16	11	10.88	6	11.14	10.85	5	19,036	0.03%
2018/11/15	14	10.94	12	11.10	10.90	2	19,319	0.01%
2018/11/14	0	0.00	13	11.11	11.00	-13	19,378	-0.07%
2018/11/13	1	9.90	3	10.55	10.65	-2	19,154	-0.01%
2018/11/12	1	10.30	3	10.22	10.25	-2	19,096	-0.01%
2018/11/09	6	10.72	1	10.70	10.65	5	19,305	0.03%
2018/11/08	17	11.16	0	0.00	11.00	17	19,167	0.09%
2018/11/07	0	0.00	4	10.91	11.00	-4	19,126	-0.02%
2018/11/06	1	10.50	16	10.56	10.75	-15	18,968	-0.08%
2018/11/05	6	9.90	1	10.00	10.05	5	18,809	0.03%
2018/11/02	2	9.99	5	9.97	10.00	-3	18,887	-0.02%
2018/11/01	9	10.54	1	10.40	10.25	8	18,971	0.04%
2018/10/31	10	9.87	1	9.39	9.90	9	19,004	0.05%
2018/10/30	3	8.79	3	8.95	9.00	0	19,032	0.00%
2018/10/29	17	8.85	4	9.02	8.81	13	19,145	0.07%
2018/10/26	1	9.37	0	0.00	9.22	1	19,314	0.01%
2018/10/25	2	9.89	3	9.79	9.60	-1	19,799	-0.01%
2018/10/24	2	10.25	0	0.00	10.20	2	20,151	0.01%
2018/10/23	0	0.00	3	10.25	10.25	-3	20,632	-0.01%
2018/10/19	4	10.30	0	0.00	10.75	4	21,499	0.02%
2018/10/18	1	10.70	2	10.65	10.60	-1	22,055	0.00%
2018/10/17	1	10.60	0	0.00	10.55	1	22,715	0.00%
2018/10/16	10.6	10.79	2	10.80	11.00	8.6	22,987	0.04%
2018/10/15	0	0.00	1	10.40	10.50	-1	23,722	0.00%
2018/10/12	2	9.50	5	9.91	10.45	-3	23,974	-0.01%
2018/10/11	4	9.50	4	9.50	9.50	0	23,797	0.00%
2018/10/09	4	10.55	6	10.85	10.55	-2	23,993	-0.01%
2018/10/08	3	10.33	3.7	10.88	10.25	-0.7	24,133	0.00%
2018/10/05	14.3	11.45	0	0.00	11.25	14.3	24,601	0.06%
2018/10/04	2	12.53	3	12.80	12.50	-1	24,529	0.00%
2018/10/03	0	0.00	16	12.95	12.95	-16	24,981	-0.06%
2018/10/01	11	13.59	10	13.50	13.50	1	25,824	0.00%
2018/09/28	1	13.30	2	13.83	13.70	-1	26,936	0.00%
2018/09/27	0	0.00	7	14.26	13.55	-7	28,547	-0.02%
2018/09/26	1	14.35	0	0.00	14.35	1	29,047	0.00%
2018/09/25	3	14.47	1	14.55	14.50	2	30,335	0.01%
2018/09/21	10	14.79	6	14.25	14.90	4	31,472	0.01%
2018/09/20	2	13.90	80.4	13.10	13.90	-78.4	31,397	-0.25%
2018/09/18	1	12.55	29	12.39	12.55	-28	31,458	-0.09%
2018/09/17	17.5	13.48	3	13.35	13.35	14.5	31,507	0.05%
2018/09/05	4	10.68	0	0.00	10.75	4	31,617	0.01%
2018/09/04	8	10.46	6	10.71	10.75	2	31,469	0.01%
2018/09/03	119	10.95	5	10.40	10.40	114	31,613	0.36%	大買/鉅額交易
2018/08/31	1	11.15	2	11.40	11.30	-1	31,930	0.00%
2018/08/30	2	11.15	3	11.25	11.15	-1	32,542	0.00%
2018/08/29	5	11.19	0	0.00	11.15	5	32,869	0.02%
2018/08/28	10	11.25	1	11.20	11.25	9	34,606	0.03%
2018/08/27	14	10.86	4	10.83	10.90	10	35,662	0.03%
2018/08/24	4	11.06	2	11.25	10.85	2	37,687	0.01%
2018/08/23	12	11.08	5	10.95	10.95	7	38,272	0.02%
2018/08/22	0	0.00	4	10.50	11.40	-4	39,131	-0.01%
2018/08/21	0	0.00	43	10.64	10.40	-43	39,321	-0.11%
2018/08/20	9	11.27	8	11.36	11.00	1	39,785	0.00%
2018/08/17	65	11.41	8	11.60	11.40	57	39,693	0.14%
2018/08/16	0	0.00	7	9.95	10.55	-7	39,336	-0.02%
2018/08/15	5	9.52	1	9.97	9.60	4	39,603	0.01%
2018/08/14	14	10.16	20	9.95	10.35	-6	40,513	-0.01%
2018/08/13	18	10.93	18	10.83	10.80	0	40,113	0.00%
2018/08/10	9	12.25	8	12.70	12.00	1	39,972	0.00%
2018/08/09	1	13.15	0	0.00	12.95	1	40,260	0.00%
2018/08/08	0	0.00	12	13.18	13.10	-12	41,338	-0.03%
2018/08/07	6	12.86	1	12.85	12.90	5	41,468	0.01%
2018/08/06	4	13.43	1	13.85	13.45	3	41,792	0.01%
2018/08/03	3	13.82	15	13.93	13.90	-12	43,269	-0.03%
2018/08/02	4	14.19	27	14.05	14.05	-23	45,013	-0.05%
2018/08/01	0	0.00	4	15.04	15.10	-4	45,817	-0.01%
2018/07/31	4	14.46	3	14.55	14.70	1	45,991	0.00%
2018/07/30	1	14.65	0	0.00	14.65	1	45,896	0.00%
2018/07/27	10	14.90	4	14.94	15.20	6	45,824	0.01%
2018/07/26	3	14.62	12.5	14.84	14.60	-9.5	45,953	-0.02%
2018/07/25	3	15.03	5	14.95	14.85	-2	46,184	0.00%
2018/07/24	48	14.95	1	15.20	15.00	47	46,211	0.10%
2018/07/23	14	13.92	11	14.50	14.90	3	46,029	0.01%
2018/07/20	20	14.99	8	14.52	14.45	12	46,309	0.03%
2018/07/19	9	15.21	8	15.58	15.40	1	46,882	0.00%
2018/07/18	8	15.18	2	15.25	14.90	6	46,468	0.01%
2018/07/17	4	15.43	44	15.50	15.50	-40	46,123	-0.09%
2018/07/16	6	16.73	6.5	16.25	16.15	-0.5	45,621	0.00%
2018/07/13	6	15.84	5	16.35	16.75	1	45,003	0.00%
2018/07/12	4	15.60	17	15.58	15.60	-13	44,392	-0.03%
2018/07/11	25	15.40	13	15.40	15.55	12	44,173	0.03%
2018/07/10	50	14.73	29	14.92	15.05	21	43,593	0.05%
2018/07/06	7	13.44	90	13.59	13.95	-83	44,429	-0.19%
2018/07/05	3	13.88	2	14.10	13.85	1	44,616	0.00%
2018/07/04	13	14.08	4	13.46	14.35	9	44,216	0.02%
2018/07/03	1	14.00	1	14.40	13.65	0	43,329	0.00%
2018/07/02	5	14.16	5	14.20	13.70	0	42,882	0.00%
2018/06/29	1	14.80	3.4	14.88	14.65	-2.4	42,332	-0.01%
2018/06/28	8	15.16	1	15.00	15.00	7	41,940	0.02%
2018/06/27	34	15.39	14	15.52	14.55	20	41,426	0.05%
2018/06/26	20	14.48	19	14.01	15.05	1	40,386	0.00%
2018/06/25	11	14.84	10	14.66	14.60	1	38,673	0.00%
2018/06/22	16	16.31	8	16.24	16.20	8	38,095	0.02%
2018/06/21	15	18.52	16	18.74	17.95	-1	36,866	0.00%
2018/06/20	1	17.20	12	17.38	17.80	-11	35,806	-0.03%
2018/06/19	5	18.15	0	0.00	18.45	5	36,024	0.01%
2018/06/15	7	16.89	0	0.00	17.70	7	36,071	0.02%
2018/06/14	7	16.16	70	15.80	16.45	-63	35,935	-0.18%
2018/06/13	1	15.65	0	0.00	15.65	1	35,583	0.00%
2018/06/12	0	0.00	6	17.50	17.35	-6	35,099	-0.02%
2018/06/11	0	0.00	15	17.75	17.75	-15	34,863	-0.04%
2018/06/08	5	16.50	100	15.70	17.10	-95	34,505	-0.28%
2018/06/06	0	0.00	22	18.34	18.25	-22	32,935	-0.07%
2018/06/05	173	19.00	54	19.44	19.45	119	32,562	0.37%	大買/鉅額交易
2018/06/04	29	17.31	34	17.51	17.90	-5	30,655	-0.02%
2018/06/01	70	15.98	25	15.37	16.30	45	29,250	0.15%
2018/05/31	25	15.00	1.4	15.40	15.40	23.6	27,078	0.09%
2018/05/30	9	12.77	6	12.63	14.00	3	26,186	0.01%
2018/05/29	10	12.30	9	12.20	12.75	1	24,891	0.00%
2018/05/28	18	12.10	13	12.01	12.10	5	24,318	0.02%
2018/05/25	9	11.05	0	0.00	11.00	9	23,627	0.04%
2018/05/24	8.5	11.34	1	11.40	11.30	7.5	23,314	0.03%
2018/05/23	3	11.37	66	11.47	11.55	-63	23,091	-0.27%
2018/05/22	5	10.92	3	11.48	11.55	2	22,704	0.01%
2018/05/21	0	0.00	1	10.10	10.50	-1	21,639	0.00%
2018/05/18	2	9.35	23	9.53	9.56	-21	21,408	-0.10%
2018/05/17	30	9.45	24	9.40	9.70	6	21,214	0.03%
2018/05/16	41	9.51	3.3	9.66	9.08	37.7	20,677	0.18%
2018/05/15	0	0.00	21.5	9.60	9.60	-21.5	19,619	-0.11%
2018/05/14	10	8.72	16.8	8.72	8.73	-6.8	19,636	-0.03%
2018/05/11	42	7.84	7.8	7.88	7.94	34.2	19,100	0.18%
2018/05/10	21	7.19	90	6.98	7.22	-69	17,537	-0.39%
2018/05/09	23	6.24	21	6.30	6.57	2	15,601	0.01%
2018/05/08	1	6.20	0	0.00	6.20	1	14,885	0.01%
2018/05/07	0	0.00	10	5.61	5.64	-10	14,932	-0.07%
2018/05/03	10	5.46	20	5.74	5.78	-10	15,859	-0.06%
2018/05/02	16	5.56	5	5.61	5.58	11	16,669	0.07%
2018/04/30	9	5.95	0	0.00	5.90	9	16,954	0.05%
2018/04/27	0	0.00	1	5.85	5.99	-1	17,174	-0.01%
2018/04/26	25	6.15	36	6.14	5.96	-11	17,098	-0.06%
2018/04/25	5	5.92	6	6.34	6.34	-1	16,215	-0.01%
2018/04/23	0	0.00	3	5.68	5.75	-3	15,086	-0.02%
2018/04/20	3	5.70	0	0.00	5.70	3	14,944	0.02%
2018/04/19	60	5.72	4	5.73	5.70	56	14,882	0.38%
2018/04/18	4	5.63	3	5.80	5.79	1	14,791	0.01%
2018/04/17	3	5.75	0	0.00	5.57	3	14,606	0.02%
2018/04/16	5	6.04	21	5.91	6.00	-16	14,288	-0.11%
2018/04/13	14	6.00	6	6.03	5.77	8	13,710	0.06%
2018/04/12	6	5.86	5	6.05	6.01	1	12,983	0.01%
2018/04/11	0	0.00	20	5.71	5.84	-20	12,051	-0.17%
2018/04/10	0	0.00	2	5.39	5.31	-2	11,433	-0.02%
2018/04/03	10	5.31	0	0.00	5.33	10	11,452	0.09%
2018/03/30	11	5.48	0	0.00	5.48	11	11,281	0.10%
2018/03/29	0	0.00	10	5.41	5.40	-10	11,222	-0.09%
2018/03/27	0	0.00	2	5.70	5.64	-2	10,975	-0.02%
2018/03/26	0	0.00	20	5.60	5.65	-20	10,876	-0.18%
2018/03/23	13	5.75	0	0.00	5.75	13	10,692	0.12%
2018/03/22	5	5.96	10	5.78	5.91	-5	10,371	-0.05%
2018/03/21	10	5.69	16	5.65	5.72	-6	9,677	-0.06%
2018/03/20	20	5.40	0	0.00	5.32	20	9,235	0.22%
2018/03/16	4	5.21	0	0.00	5.16	4	9,045	0.04%
2018/03/12	0	0.00	38	5.27	5.25	-38	9,054	-0.42%
2018/03/07	20	5.32	0	0.00	5.23	20	8,911	0.22%
2018/03/06	14	5.31	0	0.00	5.18	14	8,844	0.16%
2018/03/05	14	5.17	0	0.00	5.11	14	8,800	0.16%
2018/02/26	2	5.42	0	0.00	5.37	2	8,685	0.02%
2018/02/23	0	0.00	5	5.54	5.41	-5	8,607	-0.06%
2018/02/21	0	0.00	61	5.34	5.34	-61	8,203	-0.74%
2018/02/12	10	4.76	4	4.86	4.86	6	8,112	0.07%
2018/02/09	65	4.76	0	0.00	4.76	65	8,025	0.81%
2018/02/07	1	4.92	0	0.00	4.93	1	7,901	0.01%
2018/02/06	0	0.00	20	5.01	4.95	-20	7,822	-0.26%
2018/02/01	1	5.56	0	0.00	5.57	1	7,397	0.01%
2018/01/26	0	0.00	3	5.99	5.91	-3	6,108	-0.05%
2018/01/25	15	5.87	0	0.00	5.65	15	5,247	0.29%
2018/01/24	0	0.00	200	5.77	5.77	-200	4,060	-4.93%	大賣/鉅額交易
2018/01/23	0	0.00	6.8	5.25	5.25	-6.8	3,311	-0.20%
2018/01/22	0	0.00	10	4.78	4.78	-10	2,862	-0.35%