錸德 (2349)-美好-楊梅券商分點個股進出

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
7.38
漲跌
▲0.04
漲幅
+0.54%
成交量
659張
產業
上市光電類股
311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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/04/18	0	0.00	0.3	7.41	7.37	-0.3	964	-0.03%
2024/04/17	0	0.00	0	7.36	7.41	0	955	0.00%
2024/04/12	0	7.75	0.2	7.75	7.74	-0.2	935	-0.02%
2024/04/10	0.1	7.70	0	0.00	7.74	0.1	911	0.01%
2024/04/09	2	7.73	0	0.00	7.77	2	910	0.22%
2024/04/02	6	7.74	0	0.00	7.74	6	880	0.68%
2024/04/01	1	7.78	0	0.00	7.75	1	880	0.11%
2024/03/27	5	7.77	0	0.00	7.76	5	874	0.57%
2024/03/21	10	7.80	0	0.00	7.78	10	893	1.12%
2024/03/18	43	7.89	0	0.00	7.86	43	893	4.81%
2024/03/12	3	8.06	0	0.00	8.06	3	924	0.32%
2024/03/11	11	7.81	0	0.00	7.81	11	999	1.10%
2024/03/06	1	7.89	0	0.00	7.87	1	1,029	0.10%
2024/03/05	36	7.87	0	0.00	7.84	36	1,039	3.46%
2024/02/29	0	0.00	6	7.92	7.95	-6	1,037	-0.58%
2024/02/23	0	0.00	40.1	7.90	7.86	-40.1	1,007	-3.98%
2024/02/20	5	8.00	0	0.00	8.01	5	1,032	0.48%
2024/02/01	15	7.81	0	0.00	7.80	15	1,027	1.46%
2024/01/29	12	7.87	0	0.00	7.86	12	1,022	1.17%
2024/01/22	1	7.95	0.7	7.89	7.93	0.3	1,016	0.03%
2024/01/10	0	0.00	30	8.00	8.00	-30	1,022	-2.93%
2024/01/08	0	0.00	5	8.13	8.13	-5	1,017	-0.49%
2023/12/29	1	8.16	0	0.00	8.20	1	1,022	0.10%
2023/12/28	0	0.00	7	8.18	8.19	-7	1,031	-0.68%
2023/12/25	0	8.12	0	0.00	8.10	0	1,018	0.00%
2023/12/20	10	8.25	0	0.00	8.22	10	1,015	0.98%
2023/12/19	7	8.12	0	0.00	8.11	7	1,005	0.70%
2023/12/18	5	8.25	0	0.00	8.25	5	1,004	0.50%
2023/12/13	0	0.00	0.8	8.19	8.24	-0.8	994	-0.08%
2023/12/11	100	8.36	0	0.00	8.36	100	980	10.20%
2023/12/08	1	8.44	0	0.00	8.45	1	966	0.10%
2023/12/06	7	8.70	17	8.72	8.67	-10	911	-1.10%
2023/12/05	11	8.39	11	8.42	8.41	0	789	0.00%
2023/12/04	21	8.22	0	0.00	8.20	21	748	2.81%
2023/11/30	5	8.09	0.5	8.08	8.13	4.5	743	0.61%
2023/11/28	2	8.19	0	0.00	8.13	2	729	0.27%
2023/11/22	0	0.00	1	8.21	8.20	-1	729	-0.14%
2023/11/17	10	8.16	0	0.00	8.17	10	722	1.38%
2023/10/24	0	0.00	20	7.93	7.93	-20	890	-2.25%
2023/10/19	10	7.90	0	0.00	7.88	10	942	1.06%
2023/10/12	1	8.08	10	8.16	8.22	-9	1,073	-0.84%
2023/10/11	0	0.00	10	8.09	8.03	-10	1,071	-0.93%
2023/10/06	1	8.04	0	0.00	8.08	1	1,080	0.09%
2023/10/02	0	0.00	10	8.18	8.15	-10	1,141	-0.88%
2023/09/22	1	8.20	0	0.00	8.25	1	1,243	0.08%
2023/09/19	1	8.51	0	0.00	8.50	1	1,339	0.07%
2023/09/11	50	8.49	0	0.00	8.46	50	1,661	3.01%
2023/09/05	0	0.00	0.2	8.57	8.65	-0.2	1,806	-0.01%
2023/08/21	0	0.00	0.3	8.48	8.47	-0.3	2,818	-0.01%
2023/08/18	1	8.53	0	0.00	8.53	1	2,822	0.04%
2023/08/16	0	0.00	2	8.51	8.51	-2	2,833	-0.07%
2023/08/11	0	0.00	3	8.54	8.56	-3	2,869	-0.10%
2023/08/04	0	0.00	1	8.93	8.98	-1	2,888	-0.03%
2023/08/02	0	0.00	6	9.06	8.92	-6	2,880	-0.21%
2023/07/14	1	9.40	1	9.38	9.42	0	2,745	0.00%
2023/07/13	15	9.41	0	0.00	9.40	15	2,756	0.54%
2023/07/11	0	0.00	3.5	9.41	9.54	-3.5	2,826	-0.13%
2023/07/05	1	9.67	0	0.00	9.63	1	3,008	0.03%
2023/07/04	2	9.83	0	0.00	9.79	2	2,994	0.07%
2023/06/30	0	0.00	5	9.85	9.88	-5	2,995	-0.17%
2023/06/29	1	9.77	1	9.79	9.79	0	2,999	0.00%
2023/06/28	0	0.00	10	9.75	9.73	-10	3,017	-0.33%
2023/06/21	5	9.60	0	0.00	9.57	5	2,976	0.17%
2023/06/20	5	9.51	0	0.00	9.55	5	2,977	0.17%
2023/06/19	0	0.00	1	9.47	9.42	-1	2,951	-0.03%
2023/06/15	1	9.48	0	0.00	9.43	1	2,899	0.03%
2023/06/12	0	0.00	10	10.05	9.89	-10	2,804	-0.36%
2023/06/09	5	9.99	0	0.00	9.99	5	2,770	0.18%
2023/06/07	0	0.00	0.3	10.10	10.00	-0.3	2,748	-0.01%
2023/06/05	0	0.00	1.2	10.10	10.00	-1.2	2,619	-0.04%
2023/05/31	7	9.78	0	0.00	9.72	7	2,320	0.30%
2023/05/26	7	9.41	1	9.54	9.32	6	2,190	0.27%
2023/05/25	1	9.82	20	9.50	9.83	-19	2,076	-0.92%
2023/05/24	0	0.00	1.1	9.08	9.14	-1.1	1,866	-0.06%
2023/05/22	113	9.12	1.1	9.10	9.12	111.9	1,981	5.65%	大買/鉅額交易
2023/05/19	115	9.18	0	0.00	9.09	115	1,977	5.82%	大買/鉅額交易
2023/05/17	11	8.95	0	0.00	8.92	11	1,951	0.56%
2023/05/16	0	0.00	3	8.95	8.94	-3	1,948	-0.15%
2023/05/15	0	0.00	5.7	9.14	9.09	-5.7	1,924	-0.30%
2023/05/10	3	8.88	0	0.00	8.93	3	1,875	0.16%
2023/05/08	0	0.00	22	8.99	8.98	-22	1,884	-1.17%
2023/05/03	5	9.00	0	0.00	8.98	5	1,923	0.26%
2023/04/26	10	8.85	0	0.00	8.94	10	1,985	0.50%
2023/04/20	5	9.25	28	9.28	9.21	-23	1,907	-1.21%
2023/04/19	5	9.33	13	9.32	9.33	-8	1,891	-0.42%
2023/04/18	0	0.00	2	9.30	9.29	-2	1,870	-0.11%
2023/04/14	0	0.00	10	9.46	9.43	-10	1,822	-0.55%
2023/04/10	11	9.31	1	9.35	9.34	10	1,649	0.61%
2023/04/06	0	0.00	10	8.79	8.88	-10	1,509	-0.66%
2023/03/30	2	8.99	0	0.00	8.99	2	1,479	0.14%
2023/03/28	0	0.00	2	8.95	8.92	-2	1,436	-0.14%
2023/03/27	0	0.00	10	9.04	9.09	-10	1,386	-0.72%
2023/03/24	12	8.76	0	0.00	8.78	12	1,320	0.91%
2023/03/23	0	0.00	10	8.59	8.58	-10	1,280	-0.78%
2023/03/21	13	8.39	5	8.38	8.39	8	1,254	0.64%
2023/03/20	10	8.19	0	0.00	8.22	10	1,260	0.79%
2023/03/17	1	8.17	0	0.00	8.13	1	1,285	0.08%
2023/03/16	3	8.10	0	0.00	8.12	3	1,311	0.23%
2023/03/15	5	8.54	0	0.00	8.57	5	1,333	0.37%
2023/03/13	0	0.00	10	8.62	8.62	-10	1,362	-0.73%
2023/03/10	0	0.00	20	8.86	8.81	-20	1,370	-1.46%
2023/03/09	1	8.80	5	8.79	8.80	-4	1,415	-0.28%
2023/03/08	10	8.72	0	0.00	8.76	10	1,399	0.71%
2023/03/07	0	0.00	10	8.74	8.75	-10	1,395	-0.72%
2023/03/01	0	8.59	0	0.00	8.53	0	1,374	0.00%
2023/02/21	0	8.69	0.1	8.69	8.71	-0.1	1,325	-0.01%
2023/02/20	0	8.95	3	8.68	8.90	-3	1,293	-0.23%
2023/02/17	0	0.00	0.3	8.30	8.33	-0.3	1,210	-0.02%
2023/02/16	2	8.30	0	0.00	8.30	2	1,211	0.17%
2023/02/15	0	0.00	10	8.26	8.26	-10	1,205	-0.83%
2023/02/07	0	0.00	10	8.27	8.27	-10	1,195	-0.84%
2023/02/03	0	0.00	0.1	8.26	8.23	-0.1	1,187	-0.01%
2023/02/02	5	8.27	11	8.32	8.30	-6	1,177	-0.51%
2023/01/17	0	0.00	2	7.93	7.93	-2	1,067	-0.19%
2023/01/13	30	7.89	0	0.00	7.88	30	1,061	2.83%
2023/01/09	10	7.92	0	0.00	7.90	10	1,052	0.95%
2023/01/05	10	7.83	0	0.00	7.81	10	1,066	0.94%
2023/01/04	0	0.00	18	7.83	7.82	-18	1,058	-1.70%
2022/12/30	0	0.00	10	7.63	7.61	-10	1,057	-0.95%
2022/12/26	1	7.82	0	0.00	7.82	1	1,062	0.09%
2022/12/20	0	0.00	5	7.76	7.81	-5	1,071	-0.47%
2022/12/09	5	8.13	0	0.00	8.16	5	1,105	0.45%
2022/12/08	10	8.03	0	0.00	8.00	10	1,090	0.92%
2022/12/06	1	8.05	30.1	8.07	7.96	-29.1	996	-2.92%
2022/11/29	1	7.32	0	0.00	7.35	1	869	0.12%
2022/11/28	10	7.32	0	0.00	7.30	10	876	1.14%
2022/11/24	0	0.00	10	7.42	7.46	-10	890	-1.12%
2022/11/23	3	7.40	0	0.00	7.40	3	882	0.34%
2022/11/14	3	7.45	0	0.00	7.45	3	982	0.31%
2022/11/08	10	7.34	15	7.37	7.28	-5	1,257	-0.40%
2022/11/04	3	7.12	0	0.00	7.20	3	1,248	0.24%
2022/11/03	0	0.00	5	7.15	7.17	-5	1,250	-0.40%
2022/10/14	0	0.00	1	7.15	7.16	-1	1,288	-0.08%
2022/09/29	0	0.00	2	7.60	7.60	-2	1,344	-0.15%
2022/09/28	1	7.85	0	0.00	7.52	1	1,351	0.07%
2022/09/27	0	0.00	1	7.92	7.92	-1	1,368	-0.07%
2022/09/16	0	0.00	10	8.49	8.60	-10	1,406	-0.71%
2022/09/15	0	0.00	1	8.28	8.28	-1	1,386	-0.07%
2022/09/08	0	0.00	0	8.12	8.15	0	1,426	0.00%
2022/09/02	0	0.00	8	8.38	8.30	-8	1,464	-0.55%
2022/09/01	1	8.43	10	8.41	8.41	-9	1,460	-0.62%
2022/08/31	3	8.47	0	0.00	8.49	3	1,462	0.21%
2022/08/25	0	0.00	10	8.50	8.48	-10	1,429	-0.70%
2022/08/24	10	8.37	0	0.00	8.40	10	1,432	0.70%
2022/08/19	5	8.70	5.3	8.63	8.74	-0.3	1,389	-0.02%
2022/08/18	10	8.49	0	0.00	8.52	10	1,350	0.74%
2022/08/16	0	0.00	12	8.73	8.71	-12	1,258	-0.95%
2022/08/09	132	7.34	0	0.00	7.38	132	1,061	12.44%	大買/鉅額交易
2022/08/08	0	0.00	41	7.30	7.28	-41	1,060	-3.86%
2022/08/05	2	7.26	0	0.00	7.30	2	1,066	0.19%
2022/07/29	1	7.37	0	0.00	7.40	1	1,066	0.09%
2022/07/28	2	7.46	0	0.00	7.37	2	1,076	0.19%
2022/07/26	0	0.00	10	7.50	7.40	-10	1,075	-0.93%
2022/07/25	1	7.48	0	0.00	7.48	1	1,083	0.09%
2022/07/20	1	7.48	5	7.57	7.43	-4	1,135	-0.35%
2022/07/19	0	0.00	0.9	7.44	7.44	-0.9	1,141	-0.08%
2022/07/18	0	0.00	1	7.43	7.40	-1	1,145	-0.09%
2022/07/14	4	7.32	0	0.00	7.33	4	1,138	0.35%
2022/07/12	0	0.00	5	7.16	7.14	-5	1,144	-0.44%
2022/07/07	0	0.00	4	7.35	7.37	-4	1,127	-0.35%
2022/07/06	0	0.00	1	7.35	7.20	-1	1,123	-0.09%
2022/07/05	1	7.39	0	0.00	7.35	1	1,129	0.09%
2022/07/04	0	0.00	21	7.25	7.19	-21	1,109	-1.89%
2022/06/29	5	8.10	0	0.00	8.05	5	1,067	0.47%
2022/06/28	0	8.09	0	0.00	8.15	0	1,065	0.00%
2022/06/23	0	0.00	26	8.01	7.96	-26	1,081	-2.40%
2022/06/20	0	0.00	5	8.50	8.01	-5	1,080	-0.46%
2022/06/16	0	0.00	0.7	8.86	8.76	-0.7	1,059	-0.07%
2022/06/15	1	8.66	1	8.77	8.81	0	1,059	0.00%
2022/06/13	33	8.77	0	0.00	8.73	33	1,060	3.11%
2022/05/27	0	0.00	0.3	8.84	8.87	-0.3	1,246	-0.02%
2022/05/20	1	8.82	0	0.00	8.86	1	1,400	0.07%
2022/05/18	5	8.90	0	0.00	8.89	5	1,428	0.35%
2022/05/06	0	0.00	5	8.95	9.00	-5	1,607	-0.31%
2022/05/04	5	9.00	0	0.00	9.03	5	1,655	0.30%
2022/05/03	0	0.00	6	8.95	8.95	-6	1,745	-0.34%
2022/04/26	0	0.00	18	8.71	8.85	-18	2,147	-0.84%
2022/04/21	5	9.03	5	9.04	9.02	0	2,284	0.00%
2022/04/19	25	8.96	0	0.00	8.96	25	2,416	1.03%
2022/04/18	0	0.00	1	8.95	8.91	-1	2,594	-0.04%
2022/04/15	5	8.99	0	0.00	8.98	5	2,669	0.19%
2022/04/13	0	0.00	1	9.08	9.09	-1	2,950	-0.03%
2022/04/07	0	0.00	1	9.04	9.05	-1	4,631	-0.02%
2022/04/06	12	9.11	0	0.00	9.13	12	5,197	0.23%
2022/03/23	15	9.32	0	0.00	9.30	15	5,731	0.26%
2022/03/21	30	9.29	0	0.00	9.28	30	5,812	0.52%
2022/03/18	0	0.00	30	9.29	9.30	-30	5,886	-0.51%
2022/03/17	0	0.00	3	9.24	9.25	-3	5,971	-0.05%
2022/03/16	184	9.15	0	0.00	9.09	184	6,202	2.97%	大買/鉅額交易
2022/03/14	30	9.16	0	0.00	9.24	30	6,453	0.46%
2022/03/11	20	9.20	0	0.00	9.18	20	6,453	0.31%
2022/03/10	10	9.28	0	0.00	9.30	10	6,458	0.15%
2022/03/08	0	0.00	6	9.14	9.01	-6	6,471	-0.09%
2022/03/03	6	9.55	0	0.00	9.59	6	6,602	0.09%
2022/03/02	0	0.00	20	9.43	9.47	-20	6,639	-0.30%
2022/03/01	0	0.00	30	9.51	9.57	-30	6,652	-0.45%
2022/02/25	0	0.00	2	9.48	9.43	-2	6,668	-0.03%
2022/02/24	1	9.35	1	9.46	9.43	0	6,670	0.00%
2022/02/23	16	9.50	0	0.00	9.51	16	6,642	0.24%
2022/02/18	115	9.58	0	0.00	9.63	115	6,622	1.74%	大買/鉅額交易
2022/02/17	103	9.70	0	0.00	9.69	103	6,620	1.56%	大買/鉅額交易
2022/02/15	20	9.65	0	0.00	9.55	20	6,641	0.30%
2022/02/14	0	0.00	0.5	9.60	9.63	-0.5	6,638	-0.01%
2022/02/10	2	9.86	0	0.00	9.85	2	6,626	0.03%
2022/02/09	15	9.99	0	0.00	9.97	15	6,627	0.23%
2022/02/08	12	9.82	0	0.00	9.84	12	6,634	0.18%
2022/02/07	1	9.62	10	9.66	9.71	-9	6,710	-0.13%
2022/01/25	6	9.49	0	0.00	9.45	6	6,687	0.09%
2022/01/20	349	10.25	0	0.00	10.20	349	6,482	5.38%	大買/鉅額交易
2022/01/19	6	10.10	6	10.25	10.05	0	6,359	0.00%
2022/01/17	0	0.00	0.7	9.87	10.05	-0.7	6,218	-0.01%
2022/01/14	12	9.85	23	9.95	9.80	-11	6,190	-0.18%
2022/01/13	10	10.05	0	0.00	10.00	10	6,126	0.16%
2022/01/12	10	10.10	0	0.00	10.10	10	6,061	0.16%
2022/01/11	136.4	10.29	5	10.30	10.10	131.4	6,006	2.19%	大買/鉅額交易
2022/01/07	30	10.73	50.2	10.70	10.60	-20.2	5,747	-0.35%
2022/01/06	14	11.11	1	11.00	11.00	13	5,605	0.23%
2022/01/05	72	11.38	1	11.10	11.25	71	5,463	1.30%
2022/01/04	266	11.55	2	11.80	11.65	264	5,238	5.04%	大買/鉅額交易
2022/01/03	8	11.44	1.5	11.35	11.40	6.5	4,828	0.14%
2021/12/30	13	11.51	38	11.86	11.75	-25	4,470	-0.56%
2021/12/29	87	11.12	85.6	11.25	11.25	1.4	3,769	0.04%
2021/12/28	0	0.00	16	10.26	10.25	-16	3,205	-0.50%
2021/12/27	10	10.25	4	10.16	10.25	6	3,139	0.19%
2021/12/24	3	10.00	0	0.00	9.97	3	3,049	0.10%
2021/12/23	18	10.03	0	0.00	9.97	18	2,973	0.61%
2021/12/22	5	9.85	0	0.00	9.90	5	2,868	0.17%
2021/12/15	5	9.49	0	0.00	9.45	5	2,712	0.18%
2021/12/14	0	9.53	4	9.47	9.42	-4	2,690	-0.15%
2021/12/13	0	0.00	5	9.75	9.82	-5	2,609	-0.19%
2021/12/10	5	10.25	10	9.98	9.93	-5	2,513	-0.20%
2021/12/09	10	9.86	21.9	10.13	10.15	-11.9	2,274	-0.52%
2021/12/07	0	0.00	2	9.15	9.15	-2	2,006	-0.10%
2021/12/06	15	9.11	0.1	9.05	9.11	14.9	2,009	0.74%
2021/12/02	0	0.00	1	9.14	9.15	-1	1,999	-0.05%
2021/12/01	21	9.14	0	0.00	9.24	21	1,987	1.06%
2021/11/30	6	9.13	0	0.00	8.90	6	1,968	0.30%
2021/11/26	5	9.20	0	0.00	9.20	5	1,829	0.27%
2021/11/24	0	0.00	103	9.52	9.51	-103	1,751	-5.88%	大賣/鉅額交易
2021/11/22	0	0.00	12	9.58	9.66	-12	1,728	-0.69%
2021/11/19	12	9.58	0	0.00	9.56	12	1,727	0.69%
2021/11/16	0	0.00	0.2	9.55	9.56	-0.2	1,793	-0.01%
2021/11/12	4	9.62	0	0.00	9.56	4	1,807	0.22%
2021/11/11	1	9.78	0	0.00	9.76	1	1,798	0.06%
2021/11/10	10	9.90	0	0.00	9.88	10	1,843	0.54%
2021/11/05	0	0.00	10	10.05	9.94	-10	2,105	-0.47%
2021/11/01	10	9.79	0	0.00	9.76	10	3,043	0.33%
2021/10/29	10	9.87	0	0.00	9.78	10	3,046	0.33%
2021/10/28	0	0.00	15	9.89	9.90	-15	3,040	-0.49%
2021/10/27	2	9.70	0	0.00	9.70	2	3,030	0.07%
2021/10/26	0	0.00	12	9.65	9.70	-12	3,032	-0.40%
2021/10/25	0	0.00	10	9.55	9.57	-10	3,012	-0.33%
2021/10/18	3	9.32	0	0.00	9.38	3	3,139	0.10%
2021/10/08	10	9.30	0	0.00	9.31	10	3,310	0.30%
2021/10/06	0	0.00	5	9.15	9.08	-5	3,358	-0.15%
2021/10/01	0	0.00	79	9.42	9.45	-79	3,393	-2.33%
2021/09/30	10	9.63	0	0.00	9.64	10	3,403	0.29%
2021/09/29	0	0.00	5	9.48	9.57	-5	3,442	-0.15%
2021/09/28	0	0.00	10	9.66	9.68	-10	3,502	-0.29%
2021/09/27	0	0.00	2	9.61	9.71	-2	3,672	-0.05%
2021/09/24	2	9.56	0	0.00	9.59	2	3,853	0.05%
2021/09/16	5	9.46	0	0.00	9.50	5	3,929	0.13%
2021/09/14	15	9.60	3	9.57	9.60	12	3,944	0.30%
2021/09/13	15	9.57	0	0.00	9.60	15	3,960	0.38%
2021/09/10	2	9.62	0	0.00	9.59	2	4,010	0.05%
2021/09/08	20	9.51	0	0.00	9.47	20	4,035	0.50%
2021/09/07	34	9.58	0	0.00	9.60	34	4,050	0.84%
2021/09/03	15	9.90	5	9.86	9.88	10	4,049	0.25%
2021/09/01	0	0.00	25	9.80	9.83	-25	4,023	-0.62%
2021/08/31	0	0.00	20	9.66	9.69	-20	4,015	-0.50%
2021/08/30	16	9.64	10	9.64	9.64	6	4,050	0.15%
2021/08/27	0	0.00	20	9.69	9.67	-20	4,068	-0.49%
2021/08/26	15	9.71	7	9.65	9.68	8	4,103	0.19%
2021/08/25	10	9.66	10	9.66	9.67	0	4,136	0.00%
2021/08/24	5	9.53	10	9.52	9.59	-5	4,151	-0.12%
2021/08/23	10	9.58	20	9.58	9.58	-10	4,196	-0.24%
2021/08/20	10	9.50	6	9.50	9.43	4	4,200	0.10%
2021/08/19	1	9.60	0	0.00	9.55	1	4,214	0.02%
2021/08/18	0	0.00	5	9.59	9.82	-5	4,214	-0.12%
2021/08/17	10	9.57	14	9.57	9.82	-4	4,233	-0.09%
2021/08/16	0.7	9.50	0	0.00	9.53	0.7	4,225	0.02%
2021/08/13	10	9.96	14	9.92	9.91	-4	4,188	-0.10%
2021/08/12	21	10.22	1	10.50	10.15	20	4,177	0.48%
2021/08/11	12	10.63	10	10.80	10.65	2	4,159	0.05%
2021/08/10	20	10.56	10	10.60	10.40	10	4,112	0.24%
2021/08/09	33.5	11.57	0.1	11.40	11.50	33.4	4,094	0.82%
2021/08/06	50	11.40	0	11.40	11.40	50	3,679	1.36%
2021/08/05	0	0.00	25.3	10.39	10.40	-25.3	3,635	-0.70%
2021/08/04	1	9.44	0	0.00	9.46	1	3,665	0.03%
2021/08/02	1	9.45	0	0.00	9.46	1	3,851	0.03%
2021/07/30	1	9.55	0	0.00	9.54	1	3,889	0.03%
2021/07/28	10	9.50	0	0.00	9.56	10	4,050	0.25%
2021/07/27	5	10.05	0	0.00	9.78	5	4,183	0.12%
2021/07/23	0	0.00	21	9.75	9.75	-21	4,398	-0.48%
2021/07/22	0	0.00	10	9.58	9.60	-10	4,517	-0.22%
2021/07/21	1	9.92	0	0.00	9.58	1	4,589	0.02%
2021/07/20	5	9.93	7	9.92	9.89	-2	4,712	-0.04%
2021/07/19	1	10.05	0	0.00	10.10	1	4,873	0.02%
2021/07/15	26	9.95	10	9.95	9.94	16	6,101	0.26%
2021/07/14	10	9.75	0	0.00	9.72	10	6,521	0.15%
2021/07/13	6	9.94	0	0.00	9.86	6	6,684	0.09%
2021/07/12	10	9.94	0.3	9.86	9.90	9.7	6,768	0.14%
2021/07/09	0	0.00	0.2	10.00	9.90	-0.2	6,811	0.00%
2021/07/08	1	9.95	0	0.00	9.88	1	6,906	0.01%
2021/07/06	0	0.00	43	10.06	9.96	-43	7,140	-0.60%
2021/07/05	0	0.00	10	10.00	10.20	-10	7,236	-0.14%
2021/07/02	5	9.98	0	0.00	9.90	5	7,364	0.07%
2021/07/01	4	9.59	15.1	10.09	10.15	-11.1	7,257	-0.15%
2021/06/30	10	9.24	10	9.28	9.24	0	7,216	0.00%
2021/06/28	0	0.00	1.5	9.33	9.32	-1.5	7,271	-0.02%
2021/06/25	1	9.42	20	9.49	9.42	-19	7,458	-0.25%
2021/06/23	1	9.45	0	0.00	9.43	1	7,676	0.01%
2021/06/21	11	9.35	10	9.32	9.31	1	7,686	0.01%
2021/06/18	5	9.64	0	0.00	9.64	5	7,719	0.06%
2021/06/17	1	9.71	3	9.71	9.77	-2	7,809	-0.03%
2021/06/16	0.9	9.68	0	0.00	9.68	0.9	7,836	0.01%
2021/06/11	1	9.85	0	0.00	9.81	1	7,876	0.01%
2021/06/08	1	10.00	6	10.02	10.00	-5	7,900	-0.06%
2021/06/07	10	9.93	0	0.00	9.91	10	7,915	0.13%
2021/06/04	0	0.00	10	10.15	10.10	-10	7,895	-0.13%
2021/06/03	10	10.30	0	0.00	10.15	10	7,899	0.13%
2021/06/02	0	0.00	15	10.00	10.10	-15	7,873	-0.19%
2021/06/01	0	0.00	10	10.10	10.15	-10	7,850	-0.13%
2021/05/31	3	10.00	10	10.05	10.00	-7	7,835	-0.09%
2021/05/28	100	9.74	0	0.00	9.75	100	7,797	1.28%
2021/05/27	15	9.63	0	0.00	9.45	15	7,779	0.19%
2021/05/26	0	0.00	1	9.63	9.63	-1	7,747	-0.01%
2021/05/25	1	9.55	15	9.56	9.56	-14	7,756	-0.18%
2021/05/24	8	9.51	3	9.40	9.41	5	7,789	0.06%
2021/05/21	5	9.41	10	9.36	9.38	-5	7,817	-0.06%
2021/05/19	5.5	8.96	0	0.00	9.08	5.5	7,813	0.07%
2021/05/18	7	8.67	0	0.00	9.04	7	7,769	0.09%
2021/05/17	16	8.48	0	0.00	8.37	16	7,684	0.21%
2021/05/14	24	9.69	6	9.30	9.30	18	7,592	0.24%
2021/05/13	20	9.74	17	9.88	9.61	3	7,488	0.04%
2021/05/12	11	10.46	10	10.51	9.95	1	7,372	0.01%
2021/05/11	6	11.13	20	10.90	10.40	-14	7,214	-0.19%
2021/05/10	5	11.20	0	0.00	11.20	5	7,096	0.07%
2021/05/07	15	10.98	10	11.05	11.25	5	7,074	0.07%
2021/05/06	11	11.02	1	10.85	10.85	10	7,054	0.14%
2021/05/05	6	11.22	1	11.30	10.95	5	6,988	0.07%
2021/05/04	11	11.68	1	12.05	11.15	10	6,914	0.14%
2021/05/03	7	11.96	40	12.18	11.95	-33	6,757	-0.49%
2021/04/29	30	12.68	21	13.09	12.45	9	6,688	0.13%
2021/04/28	16	12.68	50	12.66	12.80	-34	6,581	-0.52%
2021/04/27	20	12.70	0	0.00	12.60	20	6,603	0.30%
2021/04/26	11	12.63	3	12.52	12.80	8	6,606	0.12%
2021/04/23	2	12.25	12	12.17	12.20	-10	6,475	-0.15%
2021/04/22	57	12.41	46	12.58	12.10	11	6,339	0.17%
2021/04/21	87	13.41	14	13.23	13.35	73	5,837	1.25%
2021/04/20	0	0.00	45.4	12.50	12.90	-45.4	5,116	-0.89%
2021/04/19	37.1	11.69	7	11.72	11.75	30.1	4,727	0.64%
2021/04/16	10	11.35	6	11.33	11.35	4	4,570	0.09%
2021/04/15	2	11.20	0.1	11.10	11.15	1.9	4,514	0.04%
2021/04/14	10	10.85	20	10.85	11.10	-10	4,503	-0.22%
2021/04/13	31	11.24	43	11.45	11.00	-12	4,482	-0.27%
2021/04/12	1	11.20	10	10.90	11.20	-9	4,375	-0.21%
2021/04/09	21	11.17	0.1	10.90	11.00	20.9	4,303	0.48%
2021/04/08	13	11.08	33	11.06	11.20	-20	4,228	-0.47%
2021/04/06	10	10.98	18.7	10.87	10.80	-8.7	4,131	-0.21%
2021/03/31	1	10.55	0	0.00	10.50	1	4,142	0.02%
2021/03/30	10	10.70	101.3	10.80	10.75	-91.3	4,362	-2.09%	大賣/
2021/03/29	106	10.40	0.1	10.35	10.40	105.9	4,267	2.48%	大買/鉅額交易
2021/03/26	7	10.66	109	10.55	10.50	-102	4,228	-2.41%	大賣/鉅額交易
2021/03/24	101	10.30	0	0.00	10.40	101	4,211	2.40%	大買/鉅額交易
2021/03/23	1	10.40	1	10.65	10.30	0	4,220	0.00%
2021/03/22	1	10.50	0	0.00	10.70	1	4,224	0.02%
2021/03/18	10	10.25	23	10.21	10.40	-13	4,191	-0.31%
2021/03/17	1	10.10	1.2	10.18	10.20	-0.2	4,353	-0.01%
2021/03/15	1	10.15	0	0.00	10.20	1	4,705	0.02%
2021/03/12	20	10.20	0	0.00	10.20	20	5,115	0.39%
2021/03/09	4	10.05	0	0.00	10.05	4	6,132	0.07%
2021/03/05	5	10.10	0	0.00	10.10	5	6,490	0.08%
2021/03/04	2	10.20	5	10.15	10.30	-3	6,734	-0.04%
2021/03/03	1	10.10	0	0.00	10.15	1	6,827	0.01%
2021/03/02	0	0.00	2	10.50	10.20	-2	7,054	-0.03%
2021/02/26	0	0.00	0.7	10.40	10.45	-0.7	7,239	-0.01%
2021/02/25	1	10.55	2	10.50	10.55	-1	7,266	-0.01%
2021/02/23	0	0.00	5	10.60	10.60	-5	7,284	-0.07%
2021/02/22	10	10.50	4	10.50	10.45	6	7,350	0.08%
2021/02/19	15	10.05	8	10.36	10.40	7	7,398	0.09%
2021/02/18	6	10.15	1	10.15	10.10	5	7,385	0.07%
2021/02/05	6	9.94	0	0.00	9.91	6	7,387	0.08%
2021/02/04	2	10.03	0	0.00	10.10	2	7,331	0.03%
2021/02/02	1	10.20	0	0.00	10.20	1	7,341	0.01%
2021/02/01	0	10.10	0	0.00	10.15	0	7,348	0.00%
2021/01/28	1	10.20	0	0.00	10.20	1	7,437	0.01%
2021/01/27	0	0.00	1.6	10.39	10.35	-1.6	7,434	-0.02%
2021/01/26	2	10.40	0	0.00	10.30	2	7,448	0.03%
2021/01/25	4	10.40	3	10.50	10.40	1	7,451	0.01%
2021/01/22	1	10.45	0.9	10.42	10.60	0.1	7,455	0.00%
2021/01/21	2	10.35	1	10.40	10.35	1	7,446	0.01%
2021/01/20	3	10.78	0	0.00	10.55	3	7,483	0.04%
2021/01/19	6	10.35	0	0.00	11.20	6	7,358	0.08%
2021/01/12	0	0.00	10	10.40	10.35	-10	7,503	-0.13%
2021/01/11	5	10.67	0	0.00	10.60	5	7,617	0.07%
2021/01/08	5	10.55	0	0.00	10.65	5	7,992	0.06%
2021/01/07	20	10.68	5	10.80	10.65	15	8,153	0.18%
2021/01/06	2	10.70	1	10.65	10.60	1	8,144	0.01%
2021/01/05	3	10.80	0	0.00	10.85	3	8,141	0.04%
2021/01/04	6	10.94	1	10.95	10.90	5	8,296	0.06%
2020/12/31	2	10.93	0	0.00	10.90	2	8,498	0.02%
2020/12/29	10	11.19	0.3	11.10	11.05	9.7	8,752	0.11%
2020/12/25	5	11.43	19.5	11.31	11.35	-14.5	8,937	-0.16%
2020/12/24	11	11.39	53	11.25	11.55	-42	8,998	-0.47%
2020/12/23	41	10.95	21	10.89	11.05	20	8,876	0.23%
2020/12/22	12	10.78	1	10.90	10.65	11	8,902	0.12%
2020/12/21	5	11.00	21	10.97	10.95	-16	9,078	-0.18%
2020/12/18	1	10.80	32	10.78	10.80	-31	9,291	-0.33%
2020/12/17	5	10.65	0	0.00	10.75	5	9,370	0.05%
2020/12/16	13	10.73	5	10.80	10.80	8	9,538	0.08%
2020/12/15	10	10.90	0	0.00	10.65	10	9,633	0.10%
2020/12/14	7	10.77	17	10.76	10.95	-10	9,739	-0.10%
2020/12/11	7	11.08	30	10.92	10.90	-23	9,948	-0.23%
2020/12/10	46	11.65	20	11.35	11.45	26	10,159	0.26%
2020/12/09	15	11.66	29	11.60	11.75	-14	10,542	-0.13%
2020/12/08	68	11.86	2.5	11.92	11.95	65.5	11,314	0.58%
2020/12/07	8	11.99	78.2	12.18	12.30	-70.2	11,057	-0.64%
2020/12/04	20	11.20	32	11.15	11.20	-12	10,467	-0.11%
2020/12/03	13	11.24	13	11.53	11.25	0	10,447	0.00%
2020/12/02	21	11.17	22.5	11.20	11.10	-1.5	10,410	-0.01%
2020/12/01	20	11.13	5	11.35	11.40	15	10,667	0.14%
2020/11/30	40	11.45	19.7	11.41	11.00	20.3	10,487	0.19%
2020/11/27	0.3	11.10	20	11.25	11.20	-19.7	10,355	-0.19%
2020/11/26	25.3	11.25	2	11.20	11.20	23.3	10,322	0.23%
2020/11/25	10	10.80	23	11.10	11.15	-13	10,155	-0.13%
2020/11/23	10	10.54	11	10.50	10.50	-1	10,210	-0.01%
2020/11/20	10	10.75	23	10.72	10.70	-13	10,250	-0.13%
2020/11/19	0	0.00	10	10.90	10.80	-10	10,348	-0.10%
2020/11/18	5	10.65	13.4	10.53	10.60	-8.4	10,504	-0.08%
2020/11/17	5	10.40	0	0.00	10.30	5	10,527	0.05%
2020/11/16	3	10.38	3	10.40	10.35	0	10,691	0.00%
2020/11/13	11	10.49	1	10.45	10.50	10	11,339	0.09%
2020/11/12	0	0.00	21	10.35	10.40	-21	11,765	-0.18%
2020/11/10	0.3	10.40	0	0.00	10.40	0.3	11,905	0.00%
2020/11/09	5	10.60	4	10.60	10.60	1	11,936	0.01%
2020/11/06	18	10.77	89.1	10.72	10.70	-71.1	12,028	-0.59%
2020/11/05	89	10.89	13	10.97	10.85	76	12,035	0.63%
2020/11/04	10	10.50	20	10.50	10.40	-10	11,987	-0.08%
2020/11/03	20	10.55	10	10.50	10.45	10	12,058	0.08%
2020/11/02	0	10.30	29.1	10.33	10.30	-29.1	12,074	-0.24%
2020/10/29	10	10.43	0	0.00	10.50	10	12,205	0.08%
2020/10/28	13	10.95	11	10.85	10.70	2	12,258	0.02%
2020/10/27	4	10.63	0.8	10.55	10.55	3.2	12,277	0.03%
2020/10/26	21.9	10.66	109.3	10.68	10.50	-87.4	12,347	-0.71%	大賣/
2020/10/23	11.4	10.84	0	0.00	10.80	11.4	12,336	0.09%
2020/10/22	29.7	10.86	3	11.15	10.75	26.7	12,372	0.22%
2020/10/21	4.9	11.43	16	11.34	11.10	-11.1	12,432	-0.09%
2020/10/20	19	11.63	19	11.71	11.55	0	12,409	0.00%
2020/10/19	14	12.06	0	0.00	11.75	14	12,444	0.11%
2020/10/16	43	11.53	32.5	11.74	11.70	10.5	12,426	0.08%
2020/10/15	10	11.35	7.3	10.93	11.35	2.7	12,199	0.02%
2020/10/14	10	10.40	2.6	10.32	10.35	7.4	12,315	0.06%
2020/10/13	7	10.36	0	0.00	10.35	7	12,609	0.06%
2020/10/12	5	10.98	17	11.10	10.80	-12	13,172	-0.09%
2020/09/28	6	5.60	10	5.57	5.53	-4	13,380	-0.03%
2020/09/25	1	5.58	20	5.81	5.64	-19	13,275	-0.14%
2020/09/24	15	5.89	79	5.84	5.81	-64	13,135	-0.49%
2020/09/23	20	6.02	0.7	5.96	6.00	19.3	13,040	0.15%
2020/09/22	10	6.08	21	6.04	6.00	-11	13,076	-0.08%
2020/09/21	11.9	6.08	2	6.09	6.01	9.9	13,134	0.07%
2020/09/18	7	6.11	1	6.12	6.11	6	13,122	0.05%
2020/09/17	9	6.20	7	6.20	6.18	2	13,170	0.02%
2020/09/16	5	6.33	0	0.00	6.29	5	13,261	0.04%
2020/09/15	27	6.23	5	6.20	6.36	22	13,174	0.17%
2020/09/14	5	6.44	47	6.46	6.35	-42	12,959	-0.32%
2020/09/11	20	6.44	15	6.49	6.43	5	12,898	0.04%
2020/09/10	38.4	6.46	5	6.49	6.42	33.4	12,756	0.26%
2020/09/09	21	6.29	19	6.38	6.40	2	12,649	0.02%
2020/09/08	20	6.49	115	6.45	6.25	-95	12,571	-0.76%	大賣/
2020/09/07	55	6.57	32	6.68	6.54	23	12,413	0.19%
2020/09/04	92.8	6.52	34	6.54	6.51	58.8	12,147	0.48%
2020/09/03	151	6.70	79	6.63	6.69	72	11,812	0.61%	大買/
2020/09/02	8	6.03	27	5.96	6.18	-19	10,890	-0.17%
2020/09/01	51	5.97	51	5.88	6.01	0	10,833	0.00%
2020/08/31	21	5.90	4	5.88	5.87	17	10,824	0.16%
2020/08/28	8	5.93	0	0.00	5.92	8	10,883	0.07%
2020/08/27	1	6.08	6	6.16	6.12	-5	10,860	-0.05%
2020/08/26	50	5.90	10	5.87	5.89	40	10,522	0.38%
2020/08/25	0	0.00	20	5.84	5.85	-20	10,518	-0.19%
2020/08/24	22	5.76	0	0.00	5.69	22	10,517	0.21%
2020/08/20	11	5.58	10	5.61	5.55	1	10,736	0.01%
2020/08/19	4	5.97	5	6.02	5.89	-1	10,655	-0.01%
2020/08/18	6	6.07	10	6.01	6.02	-4	10,641	-0.04%
2020/08/17	16	6.05	18	6.06	6.07	-2	10,739	-0.02%
2020/08/14	15	5.97	11.2	5.87	6.04	3.8	10,833	0.04%
2020/08/13	4	5.81	15	5.81	5.77	-11	11,006	-0.10%
2020/08/12	33	5.84	11	5.80	5.88	22	11,446	0.19%
2020/08/11	34	6.18	129	5.99	5.94	-95	12,223	-0.78%	大賣/
2020/08/10	24	5.86	32.4	5.94	6.13	-8.4	11,838	-0.07%
2020/08/07	24	5.64	40	5.60	5.58	-16	11,704	-0.14%
2020/08/06	11	5.52	1	5.54	5.51	10	11,958	0.08%
2020/08/05	1	5.49	24	5.56	5.52	-23	12,396	-0.19%
2020/08/04	10	5.52	0	0.00	5.54	10	12,581	0.08%
2020/08/03	2	5.36	0	0.00	5.37	2	12,865	0.02%
2020/07/31	1	5.33	0	0.00	5.36	1	12,874	0.01%
2020/07/30	13	5.48	40	5.48	5.45	-27	12,845	-0.21%
2020/07/29	0.4	5.17	1	5.23	5.20	-0.6	12,752	0.00%
2020/07/28	200	5.13	0	0.00	5.16	200	12,758	1.57%	大買/鉅額交易
2020/07/27	3	5.20	0	0.00	5.20	3	12,756	0.02%
2020/07/24	21	5.40	6.5	5.46	5.39	14.5	12,716	0.11%
2020/07/23	11	5.58	110	5.59	5.60	-99	12,657	-0.78%	大賣/
2020/07/22	10	5.56	0.4	5.61	5.65	9.7	12,643	0.08%
2020/07/21	1	5.45	20	5.49	5.48	-19	12,557	-0.15%
2020/07/20	10	5.46	4	5.30	5.45	6	12,522	0.05%
2020/07/16	5	5.58	0	0.00	5.61	5	12,411	0.04%
2020/07/15	20	5.82	0	0.00	5.63	20	12,360	0.16%
2020/07/14	1	5.73	0	0.00	5.77	1	12,309	0.01%
2020/07/13	5	5.94	8	5.95	5.92	-3	12,195	-0.02%
2020/07/10	3	5.99	22	6.01	5.90	-19	12,102	-0.16%
2020/07/09	4	5.83	9	5.80	5.77	-5	11,802	-0.04%
2020/07/08	122	6.09	31.2	6.17	6.12	90.8	11,498	0.79%	大買/
2020/07/07	9	5.42	32	5.67	5.84	-23	10,895	-0.21%
2020/07/06	10	5.35	35	5.30	5.31	-25	10,586	-0.24%
2020/07/03	0	0.00	1.5	5.21	5.23	-1.5	10,535	-0.01%
2020/07/02	7	5.26	1	5.25	5.25	6	10,531	0.06%
2020/07/01	15	5.32	30	5.34	5.30	-15	10,472	-0.14%
2020/06/30	27.3	5.07	60	5.10	5.24	-32.7	10,311	-0.32%
2020/06/29	70	5.01	1	5.08	5.01	69	10,136	0.68%
2020/06/24	11	5.04	0	0.00	5.04	11	10,025	0.11%
2020/06/23	11	5.10	10	5.13	5.14	1	9,827	0.01%
2020/06/22	10	5.31	0	0.00	5.31	10	9,634	0.10%
2020/06/19	2	5.46	0	0.00	5.42	2	9,571	0.02%
2020/06/18	2	5.46	20	5.48	5.50	-18	9,572	-0.19%
2020/06/17	10	5.55	0	0.00	5.54	10	9,597	0.10%
2020/06/16	20	5.53	20.1	5.54	5.54	-0.1	9,633	0.00%
2020/06/15	1	5.49	1	5.38	5.36	0	9,710	0.00%
2020/06/12	20	5.42	0	0.00	5.47	20	9,683	0.21%
2020/06/11	1	5.63	0	0.00	5.66	1	9,694	0.01%
2020/06/10	11	5.85	1.5	5.68	5.84	9.5	9,621	0.10%
2020/06/09	6	5.70	182	5.70	5.70	-176	9,608	-1.83%	大賣/鉅額交易
2020/06/08	1	5.72	4.5	5.83	5.74	-3.5	9,640	-0.04%
2020/06/05	10	5.87	0	0.00	5.81	10	9,576	0.10%
2020/06/04	2	5.86	11	6.00	5.84	-9	9,557	-0.09%
2020/06/03	20	5.87	5	5.87	5.87	15	9,500	0.16%
2020/06/01	11	5.72	8	5.76	5.66	3	9,332	0.03%
2020/05/29	0	0.00	11	5.67	5.69	-11	9,279	-0.12%
2020/05/28	11	5.65	0	0.00	5.61	11	9,182	0.12%
2020/05/27	25	5.84	0	0.00	5.80	25	9,089	0.28%
2020/05/26	2	5.57	20	5.57	5.59	-18	8,919	-0.20%
2020/05/25	0	0.00	1	5.59	5.57	-1	8,848	-0.01%
2020/05/22	21	5.79	35	5.75	5.70	-14	8,761	-0.16%
2020/05/21	21	5.74	4.7	5.77	5.62	16.3	8,606	0.19%
2020/05/20	11	6.06	22	5.81	5.95	-11	8,366	-0.13%
2020/05/19	59	5.95	39	5.81	5.79	20	7,940	0.25%
2020/05/18	43	6.90	37	7.50	6.40	6	7,425	0.08%
2020/05/15	21	7.10	111	7.10	7.10	-90	6,484	-1.39%	大賣/
2020/05/14	123	6.46	0	0.00	6.46	123	6,211	1.98%	大買/鉅額交易
2020/05/13	75	5.84	9	5.88	5.88	66	5,918	1.12%
2020/05/12	36	5.19	5	5.10	5.35	31	5,527	0.56%
2020/05/11	106	4.80	1.4	4.87	4.87	104.7	5,085	2.06%	大買/鉅額交易
2020/05/08	12	4.41	11	4.63	4.43	1	4,875	0.02%
2020/05/06	0	0.00	10	4.83	4.84	-10	4,462	-0.22%
2020/05/05	0	0.00	2	4.89	4.91	-2	4,515	-0.04%
2020/04/29	0	0.00	14	5.02	4.99	-14	4,634	-0.30%
2020/04/28	1	5.10	6	5.02	4.99	-5	4,652	-0.11%
2020/04/27	1	4.98	1	5.00	5.00	0	4,717	0.00%
2020/04/21	0	0.00	1	4.88	4.63	-1	4,683	-0.02%
2020/04/20	1	4.93	9	4.93	4.92	-8	4,629	-0.17%
2020/04/17	9	5.07	0	0.00	4.99	9	4,617	0.19%
2020/04/16	3	5.03	1	5.05	5.05	2	4,550	0.04%
2020/04/14	1	4.94	0	0.00	4.94	1	4,493	0.02%
2020/04/13	1	4.86	0	0.00	4.87	1	4,482	0.02%
2020/04/09	1	5.01	7	4.92	4.86	-6	4,603	-0.13%
2020/04/08	2	4.73	1	4.64	4.82	1	4,523	0.02%
2020/04/06	2	4.30	1	4.27	4.33	1	4,416	0.02%
2020/04/01	2	4.32	0	0.00	4.39	2	4,439	0.05%
2020/03/26	0	0.00	2	4.21	4.17	-2	4,330	-0.05%
2020/03/24	1	4.05	15	4.13	4.08	-14	4,348	-0.32%
2020/03/23	15	3.93	1	4.05	3.98	14	4,365	0.32%
2020/03/19	0	0.00	6	3.52	3.44	-6	4,637	-0.13%
2020/03/17	2	3.69	4.1	3.83	3.87	-2.1	4,644	-0.04%
2020/03/12	15	4.50	0	0.00	4.50	15	4,522	0.33%
2020/03/10	5	4.70	60	4.76	4.95	-55	4,460	-1.23%
2020/03/09	1	5.07	0	0.00	4.95	1	4,407	0.02%
2020/03/05	0.7	5.28	5.5	5.25	5.32	-4.9	4,446	-0.11%
2020/03/03	3	5.39	0	0.00	5.32	3	4,499	0.07%
2020/03/02	0	0.00	5	5.26	5.23	-5	4,522	-0.11%
2020/02/26	1	5.52	20	5.53	5.56	-19	4,659	-0.41%
2020/02/25	1	5.60	0	0.00	5.63	1	4,651	0.02%
2020/02/24	31	5.81	0	0.00	5.76	31	4,677	0.66%
2020/02/21	10	5.89	0	0.00	5.95	10	4,660	0.21%
2020/02/20	21	5.94	0	0.00	5.94	21	4,693	0.45%
2020/02/19	21	5.90	0	0.00	5.90	21	4,714	0.45%
2020/02/18	1	5.91	0	0.00	5.94	1	4,753	0.02%
2020/02/17	10	5.91	0	0.00	5.88	10	4,803	0.21%
2020/02/13	6	6.03	0	0.00	5.99	6	4,853	0.12%
2020/02/10	1	5.87	0	0.00	5.88	1	4,894	0.02%
2020/02/07	1	5.94	0.1	5.94	5.96	0.9	4,912	0.02%
2020/02/06	10	6.13	7	6.13	6.12	3	4,918	0.06%
2020/02/04	0	5.82	0	0.00	5.90	0	5,053	0.00%
2020/02/03	1	5.40	40	5.36	5.55	-39	4,990	-0.78%
2020/01/30	10	5.99	0	0.00	5.99	10	4,890	0.20%
2020/01/20	0	0.00	1	6.66	6.65	-1	4,809	-0.02%
2020/01/17	0	0.00	60	6.71	6.71	-60	4,781	-1.25%
2020/01/16	5	6.72	0	0.00	6.73	5	4,788	0.10%
2020/01/14	0	0.00	40	6.75	6.74	-40	4,824	-0.83%
2020/01/09	20	6.80	0	0.00	6.78	20	4,910	0.41%
2020/01/08	0	6.68	0	0.00	6.71	0	4,936	0.00%
2020/01/06	40	6.80	20	6.83	6.80	20	4,938	0.40%
2020/01/03	20	7.02	0	0.00	7.02	20	4,869	0.41%
2019/12/30	1	7.10	0	0.00	7.15	1	4,968	0.02%
2019/12/27	10	7.20	1	7.18	7.18	9	5,039	0.18%
2019/12/25	1	7.05	0	0.00	7.10	1	5,223	0.02%
2019/12/24	1	7.07	0	0.00	7.10	1	5,254	0.02%
2019/12/23	1	7.03	0	0.00	7.08	1	5,252	0.02%
2019/12/20	1	7.05	7.3	7.09	7.07	-6.3	5,265	-0.12%
2019/12/19	15	7.23	5	7.16	7.16	10	5,208	0.19%
2019/12/18	1	7.13	0	0.00	7.18	1	5,243	0.02%
2019/12/17	1	7.20	0	0.00	7.25	1	5,187	0.02%
2019/12/16	60	7.48	21	7.43	7.49	39	5,088	0.77%
2019/12/13	0	0.00	11	7.23	7.19	-11	4,858	-0.23%
2019/12/12	16	7.14	0	0.00	7.15	16	4,791	0.33%
2019/12/11	10	7.19	20	7.20	7.23	-10	4,752	-0.21%
2019/12/10	0	0.00	38	7.14	7.10	-38	4,633	-0.82%
2019/12/05	0	0.00	17.3	6.90	6.93	-17.3	4,580	-0.38%
2019/12/04	40.8	6.94	0	0.00	6.92	40.8	4,654	0.88%
2019/12/03	15	6.99	0.3	7.00	7.03	14.7	4,992	0.29%
2019/12/02	6	7.17	10	7.07	7.08	-4	5,470	-0.07%
2019/11/29	1	6.95	10	7.02	6.98	-9	5,479	-0.16%
2019/11/28	11	7.05	40	7.07	7.04	-29	5,477	-0.53%
2019/11/27	10	6.96	0	0.00	6.92	10	5,468	0.18%
2019/11/26	41	6.94	0	0.00	6.92	41	5,457	0.75%
2019/11/22	1	6.87	50	6.93	6.90	-49	5,226	-0.94%
2019/11/21	1	6.86	0	0.00	6.88	1	5,237	0.02%
2019/11/20	0	0.00	138.5	7.04	7.05	-138.5	5,203	-2.66%	大賣/鉅額交易
2019/11/19	3	7.00	0	0.00	7.01	3	5,245	0.06%
2019/11/18	51	7.09	0	0.00	7.09	51	5,228	0.98%
2019/11/15	5	7.09	15	7.10	7.00	-10	5,286	-0.19%
2019/11/14	0	0.00	35	7.07	7.05	-35	5,320	-0.66%
2019/11/12	11	7.30	8	7.39	7.35	3	5,284	0.06%
2019/11/11	51	7.50	0	0.00	7.44	51	5,234	0.97%
2019/11/07	11	7.83	0	0.00	7.82	11	5,159	0.21%
2019/11/06	103	7.96	0.4	7.85	7.90	102.6	5,130	2.00%	大買/鉅額交易
2019/11/05	12	8.07	2.9	8.03	8.03	9.1	5,142	0.18%
2019/11/04	18.5	7.99	30	7.92	8.02	-11.5	5,174	-0.22%
2019/11/01	2	7.99	0	0.00	7.99	2	5,071	0.04%
2019/10/31	1	8.02	0	0.00	8.09	1	5,003	0.02%
2019/10/30	0	0.00	4	8.22	8.16	-4	4,977	-0.08%
2019/10/29	6.5	8.32	25.7	8.27	8.22	-19.3	4,954	-0.39%
2019/10/24	0	0.00	1	8.37	8.37	-1	4,991	-0.02%
2019/10/22	0	0.00	1.5	8.49	8.50	-1.5	5,108	-0.03%
2019/10/21	11	8.61	0	0.00	8.65	11	5,288	0.21%
2019/10/18	1	8.44	1	8.45	8.45	0	5,495	0.00%
2019/10/16	4	8.43	0	0.00	8.37	4	5,477	0.07%
2019/10/15	2	8.45	0	0.00	8.37	2	5,473	0.04%
2019/10/09	0	0.00	5	8.49	8.45	-5	5,445	-0.09%
2019/10/08	2	8.62	0	0.00	8.62	2	5,410	0.04%
2019/10/07	0	0.00	3	8.79	8.60	-3	5,401	-0.06%
2019/10/04	3	8.78	0	0.00	8.77	3	5,300	0.06%
2019/10/03	20	9.05	0	0.00	8.95	20	5,249	0.38%
2019/10/02	3	8.98	2	9.00	8.96	1	5,196	0.02%
2019/10/01	3	8.99	1	8.76	8.79	2	5,056	0.04%
2019/09/27	16	8.80	0	0.00	8.76	16	4,953	0.32%
2019/09/26	13	8.95	0	0.00	8.92	13	4,927	0.26%
2019/09/24	5	9.11	10	9.11	9.11	-5	4,961	-0.10%
2019/09/23	5	9.11	3	9.12	9.12	2	4,952	0.04%
2019/09/20	0	0.00	7	9.16	9.06	-7	4,881	-0.14%
2019/09/19	0	0.00	2	9.10	9.05	-2	4,885	-0.04%
2019/09/18	5	9.03	19	9.01	9.04	-14	4,849	-0.29%
2019/09/17	19	8.82	0	0.00	8.90	19	4,809	0.40%
2019/09/16	0	0.00	79	8.76	8.65	-79	4,790	-1.65%
2019/09/12	50	8.82	0	0.00	8.81	50	4,788	1.04%
2019/09/11	6	8.82	25	8.87	8.82	-19	4,798	-0.40%
2019/09/10	17	8.99	20	8.93	8.91	-3	4,768	-0.06%
2019/09/09	5	9.17	2	9.04	8.93	3	4,785	0.06%
2019/09/06	2	9.02	13	9.09	9.06	-11	4,769	-0.23%
2019/09/05	25	9.56	92	9.44	9.13	-67	4,741	-1.41%
2019/09/04	49	9.60	28	9.45	9.75	21	4,545	0.46%
2019/09/03	40	8.85	0	0.00	8.88	40	4,129	0.97%
2019/09/02	10	8.69	0	0.00	8.68	10	4,063	0.25%
2019/08/27	2	8.57	0	0.00	8.53	2	4,045	0.05%
2019/08/22	1	9.08	0	0.00	8.84	1	4,254	0.02%
2019/08/20	10	9.03	2	8.95	8.87	8	4,209	0.19%
2019/08/19	5	8.51	5	8.81	8.79	0	4,153	0.00%
2019/08/14	5	8.77	6	8.64	8.63	-1	4,160	-0.02%
2019/08/13	5	8.73	0	0.00	8.65	5	4,231	0.12%
2019/08/08	2	8.88	0	0.00	8.86	2	4,360	0.05%
2019/08/07	0	0.00	10	8.84	8.84	-10	4,436	-0.23%
2019/08/05	10	8.62	0	0.00	8.53	10	4,612	0.22%
2019/07/31	0	0.00	2	8.83	8.74	-2	4,771	-0.04%
2019/07/29	2	9.06	12	9.15	8.96	-10	4,815	-0.21%
2019/07/26	10	9.19	2	9.12	9.10	8	4,782	0.17%
2019/07/25	0	0.00	10	9.09	9.09	-10	4,767	-0.21%
2019/07/24	0	0.00	25	9.13	9.21	-25	4,753	-0.53%
2019/07/23	20	9.34	0	0.00	9.15	20	4,775	0.42%
2019/07/22	9	9.40	4	9.29	9.48	5	4,604	0.11%
2019/07/18	10	8.71	0	0.00	8.67	10	4,367	0.23%
2019/07/17	0	0.00	2	8.55	8.66	-2	4,380	-0.05%
2019/07/16	10	8.60	30	8.60	8.58	-20	4,389	-0.46%
2019/07/15	11	8.65	0	0.00	8.54	11	4,429	0.25%
2019/07/11	5	8.80	6.3	8.76	8.75	-1.3	4,931	-0.03%
2019/07/09	5	8.84	0	0.00	8.68	5	5,012	0.10%
2019/07/05	5	9.16	0.7	9.03	9.05	4.3	5,071	0.08%
2019/07/03	0	0.00	54	9.11	9.13	-54	5,311	-1.02%
2019/07/02	0	0.00	1	9.16	9.12	-1	5,363	-0.02%
2019/07/01	10	9.16	36	9.22	9.16	-26	5,399	-0.48%
2019/06/28	5	9.06	0	0.00	9.04	5	5,438	0.09%
2019/06/26	10	9.07	0	0.00	9.15	10	5,677	0.18%
2019/06/25	61	9.15	5.8	9.23	9.12	55.2	5,864	0.94%
2019/06/24	0	0.00	15	9.18	9.32	-15	5,948	-0.25%
2019/06/20	5	9.54	10	9.52	9.50	-5	6,071	-0.08%
2019/06/18	2	9.51	2.7	9.43	9.42	-0.7	6,340	-0.01%
2019/06/17	0	0.00	2	9.52	9.42	-2	6,448	-0.03%
2019/06/14	5	9.48	0	0.00	9.36	5	6,767	0.07%
2019/06/13	3	9.51	1	9.39	9.32	2	7,083	0.03%
2019/06/12	0	0.00	1	9.50	9.42	-1	7,553	-0.01%
2019/06/11	17	9.00	5	8.99	9.11	12	7,877	0.15%
2019/06/04	4	8.39	0	0.00	8.33	4	7,996	0.05%
2019/06/03	10	8.53	0	0.00	8.35	10	8,028	0.12%
2019/05/29	2	8.65	9	8.83	8.78	-7	8,003	-0.09%
2019/05/28	1	8.20	0	0.00	8.25	1	7,929	0.01%
2019/05/24	0	0.00	1	8.28	8.29	-1	8,460	-0.01%
2019/05/23	1	8.05	0	0.00	8.25	1	8,466	0.01%
2019/05/22	1	8.42	0	0.00	8.32	1	8,460	0.01%
2019/05/21	1	8.20	0	0.00	8.21	1	8,451	0.01%
2019/05/20	0	0.00	11	8.16	8.12	-11	8,475	-0.13%
2019/05/17	2	8.30	0	0.00	8.21	2	8,436	0.02%
2019/05/16	3	8.65	0	0.00	8.61	3	8,382	0.04%
2019/05/15	0	0.00	32	9.12	8.96	-32	8,373	-0.38%
2019/05/14	15	8.32	0	0.00	8.65	15	8,346	0.18%
2019/05/13	44	8.86	9.3	9.00	8.72	34.7	8,332	0.42%
2019/05/10	12	9.40	2	9.57	9.42	10	8,227	0.12%
2019/05/09	1	9.21	0	0.00	9.21	1	8,185	0.01%
2019/05/08	0	0.00	4	9.83	9.81	-4	8,130	-0.05%
2019/05/07	4	10.10	0	0.00	10.00	4	8,134	0.05%
2019/05/06	1	10.00	8	10.05	9.95	-7	8,155	-0.09%
2019/05/02	5	10.28	0	0.00	10.25	5	8,147	0.06%
2019/04/29	5	10.39	20	10.40	10.35	-15	8,233	-0.18%
2019/04/26	0	10.70	1	10.70	10.70	-1	8,187	-0.01%
2019/04/25	0	0.00	2	10.80	10.80	-2	8,320	-0.02%
2019/04/23	1	10.85	0	0.00	10.85	1	8,610	0.01%
2019/04/19	1	11.00	0	0.00	10.95	1	8,638	0.01%
2019/04/18	27	11.17	13.2	11.13	10.90	13.8	8,654	0.16%
2019/04/17	20	11.26	0	0.00	11.40	20	8,525	0.23%
2019/04/15	2	10.95	0	0.00	10.95	2	8,364	0.02%
2019/04/12	2	10.95	3.7	10.94	10.90	-1.7	8,449	-0.02%
2019/04/11	0	0.00	3	10.97	11.00	-3	8,713	-0.03%
2019/04/10	11	11.02	2	11.20	11.10	9	8,785	0.10%
2019/04/09	2	10.95	2	11.10	10.90	0	8,731	0.00%
2019/04/02	13	11.17	3	11.17	11.15	10	9,159	0.11%
2019/04/01	7	11.20	2	11.45	11.20	5	9,330	0.05%
2019/03/29	1	11.55	1	11.40	11.35	0	9,361	0.00%
2019/03/28	10	11.88	4	11.79	11.60	6	9,774	0.06%
2019/03/27	0.4	11.65	5.3	11.51	11.75	-4.9	9,897	-0.05%
2019/03/26	5	11.75	21	11.43	11.75	-16	10,199	-0.16%
2019/03/25	5.3	11.50	1	11.35	11.35	4.3	10,238	0.04%
2019/03/22	1	11.70	4.4	11.82	11.65	-3.4	10,313	-0.03%
2019/03/21	5	11.50	11	11.55	11.70	-6	10,209	-0.06%
2019/03/20	12	11.55	0	0.00	11.45	12	10,182	0.12%
2019/03/19	18	11.88	15	11.73	11.35	3	10,308	0.03%
2019/03/18	20	11.89	8.9	12.07	12.15	11.1	10,103	0.11%
2019/03/15	109.5	11.82	44	11.85	11.85	65.5	9,940	0.66%	大買/
2019/03/14	1	11.40	22	12.09	12.10	-21	9,624	-0.22%
2019/03/13	8	11.12	9	11.06	11.00	-1	9,429	-0.01%
2019/03/12	4	10.98	30	10.98	10.90	-26	9,433	-0.28%
2019/03/11	21	10.75	2	10.75	10.70	19	9,647	0.20%
2019/03/07	0	0.00	21.8	10.73	10.70	-21.8	10,666	-0.20%
2019/03/06	3	10.85	0	0.00	10.80	3	11,110	0.03%
2019/03/05	32	10.81	4	10.80	10.85	28	11,253	0.25%
2019/03/04	7	10.92	0	0.00	10.85	7	11,267	0.06%
2019/02/27	3	10.92	20.5	11.05	11.10	-17.5	11,263	-0.16%
2019/02/26	20	11.41	12	11.44	11.10	8	11,271	0.07%
2019/02/25	4	11.23	31	11.23	11.65	-27	11,171	-0.24%
2019/02/22	20	10.83	0	0.00	10.75	20	10,865	0.18%
2019/02/21	4	10.85	4	10.81	10.85	0	10,874	0.00%
2019/02/20	6	10.89	0	0.00	10.75	6	10,930	0.05%
2019/02/19	2	10.95	2	10.85	10.85	0	11,044	0.00%
2019/02/18	1	10.75	4	10.66	10.65	-3	11,252	-0.03%
2019/02/15	0	0.00	10	10.70	10.65	-10	11,517	-0.09%
2019/02/14	5	10.92	0	0.00	10.85	5	11,661	0.04%
2019/02/13	13	10.99	0	0.00	10.85	13	11,747	0.11%
2019/02/12	20	10.90	0	0.00	11.05	20	11,995	0.17%
2019/02/11	0	10.60	0.8	10.60	10.65	-0.8	12,249	-0.01%
2019/01/30	2	10.80	0	0.00	10.80	2	12,630	0.02%
2019/01/29	0	0.00	1	10.70	10.75	-1	13,013	-0.01%
2019/01/28	0	0.00	2	10.90	10.90	-2	13,062	-0.02%
2019/01/25	0	0.00	7	10.96	11.00	-7	13,203	-0.05%
2019/01/23	0	0.00	3	11.05	10.95	-3	13,555	-0.02%
2019/01/22	1	10.95	5	10.95	10.90	-4	13,619	-0.03%
2019/01/21	5	11.30	0	0.00	11.10	5	13,753	0.04%
2019/01/18	12	11.25	0	0.00	11.25	12	13,840	0.09%
2019/01/17	1	11.45	5	11.75	11.20	-4	13,909	-0.03%
2019/01/16	8	11.71	4	11.84	11.70	4	13,811	0.03%
2019/01/15	42	11.84	4	11.85	11.70	38	13,742	0.28%
2019/01/10	11	11.50	1	11.40	11.40	10	13,861	0.07%
2019/01/09	0	0.00	9.4	11.52	11.45	-9.4	14,065	-0.07%
2019/01/08	5	11.44	0	0.00	11.40	5	14,378	0.03%
2019/01/07	4	11.60	0	0.00	11.45	4	14,692	0.03%
2019/01/04	1	11.15	6	11.12	11.20	-5	14,968	-0.03%
2019/01/03	12	11.63	12	11.56	11.50	0	15,096	0.00%
2019/01/02	5	11.18	12	11.07	11.25	-7	15,083	-0.05%
2018/12/28	8	10.82	18	10.75	10.80	-10	15,416	-0.06%
2018/12/27	5	11.00	8	10.95	10.80	-3	15,929	-0.02%
2018/12/26	6	10.78	1	10.70	10.70	5	16,006	0.03%
2018/12/25	22	11.01	10	10.70	10.70	12	15,982	0.08%
2018/12/24	3	11.75	19	11.75	11.70	-16	15,587	-0.10%
2018/12/22	1	12.25	3	12.13	12.05	-2	15,417	-0.01%
2018/12/21	8	12.32	2	12.23	12.45	6	15,434	0.04%
2018/12/20	1	12.15	5	12.22	12.30	-4	15,074	-0.03%
2018/12/19	73	12.24	8	12.23	12.30	65	14,853	0.44%
2018/12/17	4	12.05	2	12.03	12.00	2	15,161	0.01%
2018/12/14	1	11.90	0	0.00	11.80	1	15,373	0.01%
2018/12/13	2	11.98	48	11.91	11.85	-46	15,531	-0.30%
2018/12/12	4	12.01	5	12.11	12.10	-1	15,775	-0.01%
2018/12/11	10	11.55	3	11.58	11.65	7	15,938	0.04%
2018/12/10	13	11.88	3	11.88	11.80	10	16,218	0.06%
2018/12/07	0	0.00	1	12.20	12.40	-1	16,260	-0.01%
2018/12/06	13	11.73	21.2	11.36	11.40	-8.2	16,499	-0.05%
2018/12/05	1	12.30	9	12.15	12.40	-8	16,454	-0.05%
2018/12/04	6	13.18	0.6	12.60	12.65	5.4	16,390	0.03%
2018/12/03	3	12.68	11	12.63	12.60	-8	16,245	-0.05%
2018/11/30	10	11.91	10	12.12	12.45	0	16,311	0.00%
2018/11/29	1	11.65	23	11.28	11.75	-22	15,856	-0.14%
2018/11/28	38	10.75	3	10.82	10.70	35	15,709	0.22%
2018/11/26	7	10.30	0	0.00	10.20	7	16,448	0.04%
2018/11/23	0	10.15	12	10.27	10.15	-12	16,740	-0.07%
2018/11/22	2	10.45	0	0.00	10.35	2	17,149	0.01%
2018/11/21	0	0.00	3	10.55	10.65	-3	17,804	-0.02%
2018/11/20	0	10.60	0	0.00	10.65	0	18,116	0.00%
2018/11/19	0	10.70	0.7	10.70	10.70	-0.7	18,386	0.00%
2018/11/16	0	10.80	0	0.00	10.85	0	19,036	0.00%
2018/11/14	23	11.08	3	11.13	11.00	20	19,378	0.10%
2018/11/13	3	10.55	0	0.00	10.65	3	19,154	0.02%
2018/11/12	10	10.25	0	0.00	10.25	10	19,096	0.05%
2018/11/09	16	10.98	0	0.00	10.65	16	19,305	0.08%
2018/11/08	1	11.00	44.3	11.13	11.00	-43.3	19,167	-0.23%
2018/11/07	17	10.79	17	10.96	11.00	0	19,126	0.00%
2018/11/06	22	10.55	13	10.69	10.75	9	18,968	0.05%
2018/11/05	14	10.01	3.7	10.05	10.05	10.3	18,809	0.05%
2018/11/02	0	0.00	6	9.96	10.00	-6	18,887	-0.03%
2018/11/01	31	10.43	2	10.38	10.25	29	18,971	0.15%
2018/10/31	0	0.00	27	9.73	9.90	-27	19,004	-0.14%
2018/10/30	3	9.02	3	8.81	9.00	0	19,032	0.00%
2018/10/29	20	9.11	0	0.00	8.81	20	19,145	0.10%
2018/10/26	6	9.35	1	9.51	9.22	5	19,314	0.03%
2018/10/25	24	9.60	20	9.88	9.60	4	19,799	0.02%
2018/10/24	12	10.22	0.4	10.20	10.20	11.6	20,151	0.06%
2018/10/23	0	0.00	2	10.40	10.25	-2	20,632	-0.01%
2018/10/22	10	10.45	0	0.00	10.55	10	21,035	0.05%
2018/10/19	3	10.70	0	0.00	10.75	3	21,499	0.01%
2018/10/18	0	0.00	6.7	10.54	10.60	-6.7	22,055	-0.03%
2018/10/17	7	10.91	13	10.75	10.55	-6	22,715	-0.03%
2018/10/16	15	10.79	7	10.97	11.00	8	22,987	0.03%
2018/10/12	23	9.93	29	10.18	10.45	-6	23,974	-0.03%
2018/10/11	12	9.50	8	9.50	9.50	4	23,797	0.02%
2018/10/09	5	10.55	1.5	10.62	10.55	3.5	23,993	0.01%
2018/10/08	16	10.25	2	10.20	10.25	14	24,133	0.06%
2018/10/05	36	11.30	36	11.34	11.25	0	24,601	0.00%
2018/10/04	0	12.55	2.5	12.39	12.50	-2.5	24,529	-0.01%
2018/10/03	6	13.30	1	13.60	12.95	5	24,981	0.02%
2018/10/02	1	13.35	0	0.00	13.35	1	25,311	0.00%
2018/10/01	1	13.60	6	13.65	13.50	-5	25,824	-0.02%
2018/09/27	15	14.00	2.9	14.06	13.55	12.1	28,547	0.04%
2018/09/26	0	0.00	6	14.35	14.35	-6	29,047	-0.02%
2018/09/25	1	14.50	3.6	14.67	14.50	-2.6	30,335	-0.01%
2018/09/21	26.5	14.89	32.7	14.49	14.90	-6.2	31,472	-0.02%
2018/09/20	45	13.73	2.7	13.45	13.90	42.3	31,397	0.13%
2018/09/19	5.4	12.65	16.4	12.64	12.65	-11	31,418	-0.03%
2018/09/18	1.6	12.36	34.4	12.83	12.55	-32.9	31,458	-0.10%
2018/09/17	13.9	13.40	4.4	13.52	13.35	9.6	31,507	0.03%
2018/09/05	10	10.75	96	10.81	10.75	-86	31,617	-0.27%
2018/09/04	3	10.45	50	10.70	10.75	-47	31,469	-0.15%
2018/09/03	76	10.49	10	10.45	10.40	66	31,613	0.21%
2018/08/31	11	11.21	17	11.38	11.30	-6	31,930	-0.02%
2018/08/30	26	11.17	1	11.25	11.15	25	32,542	0.08%
2018/08/29	3	11.10	8.5	11.11	11.15	-5.5	32,869	-0.02%
2018/08/28	9	11.25	71	11.41	11.25	-62	34,606	-0.18%
2018/08/27	21	10.90	12	10.79	10.90	9	35,662	0.03%
2018/08/24	63	10.92	15	11.12	10.85	48	37,687	0.13%
2018/08/23	85	10.97	19	11.01	10.95	66	38,272	0.17%
2018/08/22	9	10.44	4	10.05	11.40	5	39,131	0.01%
2018/08/21	11	10.85	8	10.46	10.40	3	39,321	0.01%
2018/08/20	34	11.16	22	11.38	11.00	12	39,785	0.03%
2018/08/17	34	11.43	66	11.51	11.40	-32	39,693	-0.08%
2018/08/16	5	9.83	2	10.30	10.55	3	39,336	0.01%
2018/08/15	10	9.59	18	9.69	9.60	-8	39,603	-0.02%
2018/08/14	40	9.96	0	0.00	10.35	40	40,513	0.10%
2018/08/13	43	10.80	5	10.95	10.80	38	40,113	0.09%
2018/08/10	6	12.31	11	12.75	12.00	-5	39,972	-0.01%
2018/08/09	4	13.11	8	13.03	12.95	-4	40,260	-0.01%
2018/08/08	5	13.20	4	13.20	13.10	1	41,338	0.00%
2018/08/07	7	12.81	9	12.63	12.90	-2	41,468	0.00%
2018/08/06	6	13.55	9	13.66	13.45	-3	41,792	-0.01%
2018/08/03	7	13.80	5	13.94	13.90	2	43,269	0.00%
2018/08/02	6	14.65	25	14.52	14.05	-19	45,013	-0.04%
2018/08/01	0	0.00	3	14.85	15.10	-3	45,817	-0.01%
2018/07/31	6	14.58	2	14.58	14.70	4	45,991	0.01%
2018/07/30	0	0.00	3	14.70	14.65	-3	45,896	-0.01%
2018/07/27	0	0.00	5	15.06	15.20	-5	45,824	-0.01%
2018/07/26	1	14.60	5	14.70	14.60	-4	45,953	-0.01%
2018/07/25	5	15.00	0	0.00	14.85	5	46,184	0.01%
2018/07/24	12	15.05	7	15.13	15.00	5	46,211	0.01%
2018/07/23	3	14.15	7.8	14.07	14.90	-4.8	46,029	-0.01%
2018/07/20	10	14.74	113.2	14.47	14.45	-103.2	46,309	-0.22%	大賣/鉅額交易
2018/07/19	32	15.49	3.2	15.67	15.40	28.8	46,882	0.06%
2018/07/18	10	15.25	8	15.51	14.90	2	46,468	0.00%
2018/07/17	13	15.52	1	16.10	15.50	12	46,123	0.03%
2018/07/16	87	16.72	31	16.43	16.15	56	45,621	0.12%
2018/07/13	2	16.75	45.3	16.32	16.75	-43.3	45,003	-0.10%
2018/07/12	9	15.76	29	15.44	15.60	-20	44,392	-0.05%
2018/07/11	70	15.65	9	15.78	15.55	61	44,173	0.14%
2018/07/10	0	0.00	5	14.52	15.05	-5	43,593	-0.01%
2018/07/09	0.3	13.70	3	14.00	13.70	-2.7	43,706	-0.01%
2018/07/06	0	0.00	11	13.68	13.95	-11	44,429	-0.02%
2018/07/05	4	14.30	5	14.24	13.85	-1	44,616	0.00%
2018/07/04	13	14.01	9	13.58	14.35	4	44,216	0.01%
2018/07/03	34	14.10	9	14.04	13.65	25	43,329	0.06%
2018/07/02	11	14.01	12	13.73	13.70	-1	42,882	0.00%
2018/06/29	24	15.02	35	14.87	14.65	-11	42,332	-0.03%
2018/06/28	30	14.98	16.8	14.99	15.00	13.2	41,940	0.03%
2018/06/27	33	14.60	64	14.72	14.55	-31	41,426	-0.07%
2018/06/26	69	14.58	228	13.20	15.05	-159	40,386	-0.39%	大賣/鉅額交易
2018/06/25	6	14.72	114	14.64	14.60	-108	38,673	-0.28%	大賣/鉅額交易
2018/06/22	123	16.30	5	16.95	16.20	118	38,095	0.31%	大買/鉅額交易
2018/06/21	27.6	18.33	36	18.16	17.95	-8.4	36,866	-0.02%
2018/06/20	1	17.80	18	16.93	17.80	-17	35,806	-0.05%
2018/06/19	0	0.00	4.7	18.43	18.45	-4.7	36,024	-0.01%
2018/06/15	0	0.00	12	17.19	17.70	-12	36,071	-0.03%
2018/06/14	0	16.30	60	16.05	16.45	-60	35,935	-0.17%
2018/06/13	1	15.65	52	17.00	15.65	-51	35,583	-0.14%
2018/06/12	0	0.00	13.7	17.20	17.35	-13.7	35,099	-0.04%
2018/06/11	5.5	17.80	5	17.75	17.75	0.5	34,863	0.00%
2018/06/08	0	0.00	91	15.99	17.10	-91	34,505	-0.26%
2018/06/07	12	17.70	59.8	17.05	16.45	-47.8	33,747	-0.14%
2018/06/06	0	17.90	33	18.36	18.25	-33	32,935	-0.10%
2018/06/05	203	19.38	68.6	19.25	19.45	134.4	32,562	0.41%	大買/鉅額交易
2018/06/04	65	16.89	67	17.39	17.90	-2	30,655	-0.01%
2018/06/01	132	15.93	83.8	15.56	16.30	48.2	29,250	0.16%	大買/
2018/05/31	15	15.16	15	15.27	15.40	0	27,078	0.00%
2018/05/30	26	13.26	27	13.76	14.00	-1	26,186	0.00%
2018/05/29	39	12.25	12.9	12.37	12.75	26.1	24,891	0.11%
2018/05/28	41	11.91	28.1	12.08	12.10	12.9	24,318	0.05%
2018/05/25	7	11.16	57	11.12	11.00	-50	23,627	-0.21%
2018/05/24	3	11.43	2.5	11.26	11.30	0.5	23,314	0.00%
2018/05/23	88	11.66	1	11.55	11.55	87	23,091	0.38%
2018/05/22	15	11.33	42	11.15	11.55	-27	22,704	-0.12%
2018/05/21	21	10.50	10	10.50	10.50	11	21,639	0.05%
2018/05/18	3	9.60	56	9.46	9.56	-53	21,408	-0.25%
2018/05/17	56	9.26	16	9.29	9.70	40	21,214	0.19%
2018/05/16	63	10.07	44.1	9.42	9.08	18.9	20,677	0.09%
2018/05/15	10	9.60	52	9.60	9.60	-42	19,619	-0.21%
2018/05/14	13	8.72	21.7	8.65	8.73	-8.7	19,636	-0.04%
2018/05/11	61	7.91	84.9	7.89	7.94	-23.9	19,100	-0.13%
2018/05/10	43	6.96	44.4	7.18	7.22	-1.4	17,537	-0.01%
2018/05/09	1	6.22	71	6.32	6.57	-70	15,601	-0.45%
2018/05/08	10	6.20	78	6.20	6.20	-68	14,885	-0.46%
2018/05/07	22	5.65	10.5	5.65	5.64	11.5	14,932	0.08%
2018/05/04	14	5.68	5	5.90	5.68	9	15,197	0.06%
2018/05/03	96	5.71	23	5.69	5.78	73	15,859	0.46%
2018/05/02	42	5.59	3	5.61	5.58	39	16,669	0.23%
2018/04/30	2	5.97	8	5.90	5.90	-6	16,954	-0.04%
2018/04/27	2	5.98	12	5.94	5.99	-10	17,174	-0.06%
2018/04/26	11	6.27	10	6.18	5.96	1	17,098	0.01%
2018/04/25	59	6.33	31	5.98	6.34	28	16,215	0.17%
2018/04/24	3	5.63	0	0.00	5.77	3	15,208	0.02%
2018/04/23	0	0.00	1	5.56	5.75	-1	15,086	-0.01%
2018/04/20	5	5.70	0	0.00	5.70	5	14,944	0.03%
2018/04/19	0	0.00	1	5.73	5.70	-1	14,882	-0.01%
2018/04/18	0	0.00	2	5.61	5.79	-2	14,791	-0.01%
2018/04/17	34	5.68	28	5.76	5.57	6	14,606	0.04%
2018/04/16	29	5.95	67	5.99	6.00	-38	14,288	-0.27%
2018/04/13	44	5.94	6	5.98	5.77	38	13,710	0.28%
2018/04/12	38.2	6.05	23	6.06	6.01	15.3	12,983	0.12%
2018/04/11	6	5.83	87	5.80	5.84	-81	12,051	-0.67%
2018/04/10	0	0.00	6	5.38	5.31	-6	11,433	-0.05%
2018/03/30	0.3	5.44	2.3	5.45	5.48	-2.1	11,281	-0.02%
2018/03/29	5	5.45	6	5.41	5.40	-1	11,222	-0.01%
2018/03/28	10	5.60	1	5.57	5.55	9	11,064	0.08%
2018/03/27	0	0.00	1	5.67	5.64	-1	10,975	-0.01%
2018/03/26	14	5.67	0	0.00	5.65	14	10,876	0.13%
2018/03/23	21	5.76	27.5	5.64	5.75	-6.5	10,692	-0.06%
2018/03/22	28	5.78	17	5.99	5.91	11	10,371	0.11%
2018/03/21	13	5.68	15	5.73	5.72	-2	9,677	-0.02%
2018/03/20	1	5.35	18	5.36	5.32	-17	9,235	-0.18%
2018/03/19	0	0.00	1	5.19	5.19	-1	9,088	-0.01%
2018/03/16	10	5.17	0	0.00	5.16	10	9,045	0.11%
2018/03/14	5	5.21	0	0.00	5.22	5	9,020	0.06%
2018/03/12	0.2	5.22	0	0.00	5.25	0.2	9,054	0.00%
2018/03/09	0	0.00	1	5.32	5.32	-1	9,016	-0.01%
2018/03/07	0	0.00	7	5.29	5.23	-7	8,911	-0.08%
2018/03/06	0	0.00	2	5.18	5.18	-2	8,844	-0.02%
2018/03/05	0	0.00	35	5.18	5.11	-35	8,800	-0.40%
2018/03/02	0	0.00	1	5.13	5.13	-1	8,828	-0.01%
2018/03/01	35	5.15	3	5.10	5.21	32	8,826	0.36%
2018/02/23	10	5.34	3	5.36	5.41	7	8,607	0.08%
2018/02/22	47	5.53	64	5.41	5.38	-17	8,451	-0.20%
2018/02/21	3	5.13	0	5.34	5.34	3	8,203	0.04%
2018/02/09	46	4.70	10	4.66	4.76	36	8,025	0.45%
2018/02/06	11	5.13	1	5.00	4.95	10	7,822	0.13%
2018/02/05	4	5.30	0	0.00	5.34	4	7,563	0.05%
2018/02/02	2	5.62	3	5.64	5.52	-1	7,454	-0.01%
2018/02/01	1	5.58	12	5.61	5.57	-11	7,397	-0.15%
2018/01/31	7	5.42	0	0.00	5.60	7	7,280	0.10%
2018/01/30	9	5.56	2	5.63	5.54	7	6,919	0.10%
2018/01/29	7	5.91	0	0.00	5.90	7	6,446	0.11%
2018/01/26	205	5.94	154.5	5.83	5.91	50.5	6,108	0.83%	大買/大賣/
2018/01/25	61	5.91	5	5.83	5.65	56	5,247	1.07%
2018/01/24	11	5.72	66	5.74	5.77	-55	4,060	-1.35%
2018/01/23	0	0.00	2	5.25	5.25	-2	3,311	-0.06%
2018/01/22	3	4.78	0	0.00	4.78	3	2,862	0.10%
2018/01/17	0	0.00	3	4.68	4.67	-3	2,672	-0.11%
2018/01/12	0	0.00	2	4.64	4.65	-2	2,665	-0.08%
2018/01/09	0	0.00	6	4.62	4.64	-6	2,703	-0.22%