錸德 (2349)-台中銀券商分點個股進出

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

錸德

(2349)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	48	16.23	12	16.10	16.35	36	22,019	0.16%
2024/11/21	56	16.43	34	16.45	16.45	22	23,280	0.09%
2024/11/20	60	16.81	90	16.86	16.15	-30	26,101	-0.11%
2024/11/19	71	16.02	21	16.48	16.10	50	25,968	0.19%
2024/11/18	26	16.16	52	16.41	16.85	-26	25,029	-0.10%
2024/11/15	44	15.14	27	15.36	15.35	17	24,155	0.07%
2024/11/14	6	14.75	28	15.03	14.95	-22	23,984	-0.09%
2024/11/13	57	15.09	40	15.29	14.65	17	23,794	0.07%
2024/11/12	13	14.23	11	14.65	14.95	2	22,816	0.01%
2024/11/11	13	13.62	0	0.00	13.60	13	22,371	0.06%
2024/11/07	0	0.00	4	14.28	14.25	-4	23,080	-0.02%
2024/11/06	10	14.20	10	14.25	14.20	0	23,878	0.00%
2024/11/05	1	14.30	0	0.00	14.35	1	24,160	0.00%
2024/11/01	12	14.24	8	14.20	14.45	4	25,182	0.02%
2024/10/30	10	14.40	20	14.43	14.35	-10	26,054	-0.04%
2024/10/29	12	14.80	0	0.00	14.60	12	27,406	0.04%
2024/10/28	9	14.92	42	14.78	14.85	-33	28,807	-0.11%
2024/10/25	6	15.09	0	0.00	15.05	6	31,241	0.02%
2024/10/24	5	15.30	1	15.05	15.05	4	31,632	0.01%
2024/10/23	26	15.55	11	15.31	15.30	15	32,427	0.05%
2024/10/22	0	0.00	5	15.20	15.20	-5	32,538	-0.02%
2024/10/21	9	15.34	4	15.40	15.35	5	32,614	0.02%
2024/10/18	1	15.30	33.1	15.21	15.25	-32.1	32,625	-0.10%
2024/10/17	7	15.69	5	15.60	15.60	2	32,606	0.01%
2024/10/16	6	15.49	14	15.87	15.55	-8	32,593	-0.02%
2024/10/15	4	15.35	9	15.27	15.20	-5	32,544	-0.02%
2024/10/14	4	15.24	17	15.16	15.25	-13	32,664	-0.04%
2024/10/11	7	15.64	4	15.40	15.45	3	32,779	0.01%
2024/10/09	8	15.78	11	15.54	15.45	-3	33,188	-0.01%
2024/10/08	12	15.92	5	15.79	15.85	7	33,322	0.02%
2024/10/07	17	16.14	6	16.20	16.25	11	34,088	0.03%
2024/10/04	33	16.19	46	16.48	16.00	-13	34,036	-0.04%
2024/10/01	30	16.03	10	15.95	15.95	20	34,173	0.06%
2024/09/30	17	16.11	13	16.14	16.05	4	34,735	0.01%
2024/09/27	53	16.28	25	16.31	16.15	28	35,346	0.08%
2024/09/26	25	16.42	21	16.33	16.30	4	37,465	0.01%
2024/09/25	21	16.48	18	16.43	16.40	3	37,883	0.01%
2024/09/24	104	16.67	78	16.59	16.65	26	38,183	0.07%	大買/
2024/09/23	44	16.48	32	16.51	17.00	12	38,137	0.03%
2024/09/20	25	16.29	35	16.19	16.10	-10	37,635	-0.03%
2024/09/19	12	16.71	3	17.00	16.50	9	37,307	0.02%
2024/09/18	21	16.85	29.8	16.73	16.45	-8.8	36,976	-0.02%
2024/09/16	20.3	16.65	4	16.78	16.20	16.3	36,342	0.04%
2024/09/13	5	14.70	13	15.68	16.00	-8	35,116	-0.02%
2024/09/12	21	14.79	11	14.60	14.55	10	34,905	0.03%
2024/09/11	23	14.79	10	14.69	14.55	13	34,741	0.04%
2024/09/10	18	15.23	15	15.02	14.85	3	34,554	0.01%
2024/09/09	16	15.05	5	15.09	15.30	11	34,305	0.03%
2024/09/06	14	15.66	12	15.54	15.45	2	34,158	0.01%
2024/09/05	10	16.11	20	15.81	15.60	-10	34,037	-0.03%
2024/09/04	19	15.81	52	15.57	15.80	-33	33,838	-0.10%
2024/09/03	11	16.80	24.6	16.66	16.45	-13.6	33,580	-0.04%
2024/09/02	12	16.94	38	17.10	16.65	-26	33,370	-0.08%
2024/08/30	18	17.08	7	16.89	16.70	11	32,770	0.03%
2024/08/29	18	17.33	10	17.25	17.15	8	32,629	0.02%
2024/08/28	17	17.34	14	17.34	17.40	3	32,528	0.01%
2024/08/27	15	17.15	6	17.20	17.40	9	32,358	0.03%
2024/08/26	51	17.51	37	17.47	17.45	14	32,029	0.04%
2024/08/23	79	17.51	76	17.58	17.40	3	31,488	0.01%
2024/08/22	231	18.47	188	18.38	17.00	43	29,993	0.14%	大買/大賣/
2024/08/21	60	17.64	97	18.09	18.50	-37	26,048	-0.14%
2024/08/20	11	15.50	42	16.18	16.85	-31	24,717	-0.13%
2024/08/19	59	15.37	59	15.39	15.35	0	24,143	0.00%
2024/08/16	38	15.45	42	15.45	15.25	-4	23,929	-0.02%
2024/08/15	23	15.35	8	15.53	15.30	15	23,764	0.06%
2024/08/14	12	15.31	3	15.73	15.45	9	23,591	0.04%
2024/08/13	8	15.28	13	15.30	15.35	-5	23,680	-0.02%
2024/08/12	11.2	15.45	10	15.51	15.25	1.2	23,694	0.01%
2024/08/09	11	15.83	9	16.31	15.30	2	23,419	0.01%
2024/08/08	24	15.78	102	16.29	15.60	-78	22,763	-0.34%	大賣/
2024/08/07	1	15.30	41.3	15.51	15.60	-40.3	21,948	-0.18%
2024/08/06	21	14.80	19	14.53	14.20	2	21,620	0.01%
2024/08/05	52	15.59	38	15.62	15.45	14	20,839	0.07%
2024/08/02	85	17.88	67	17.46	17.15	18	20,508	0.09%
2024/08/01	76	17.69	69	17.88	17.40	7	19,560	0.04%
2024/07/31	118	18.16	130	18.07	18.10	-12	18,129	-0.07%	大買/大賣/
2024/07/30	142.1	16.58	125	16.62	17.15	17.1	16,614	0.10%	大買/大賣/
2024/07/29	27	15.85	12	15.97	16.05	15	14,071	0.11%
2024/07/26	57	14.58	18	14.48	14.60	39	13,619	0.29%
2024/07/23	5	16.14	0	0.00	15.90	5	12,765	0.04%
2024/07/22	1	16.45	4.3	16.66	16.90	-3.3	12,632	-0.03%
2024/07/19	3	16.35	3	16.45	16.45	0	12,481	0.00%
2024/07/18	1	16.50	0.1	16.45	16.35	0.9	12,395	0.01%
2024/07/17	0	0.00	26	16.91	16.75	-26	12,323	-0.21%
2024/07/16	1	16.50	3	16.45	16.50	-2	12,257	-0.02%
2024/07/15	24	16.90	4	16.94	16.95	20	12,120	0.17%
2024/07/12	30	16.45	9	16.20	16.35	21	11,927	0.18%
2024/07/11	20	16.51	17	16.61	16.20	3	11,690	0.03%
2024/07/10	2	16.20	24	16.20	16.20	-22	11,178	-0.20%
2024/07/09	61	20.56	94	18.29	18.00	-33	10,923	-0.30%
2024/07/08	16	19.95	21	19.95	19.95	-5	10,037	-0.05%
2024/07/05	50	18.15	29	18.15	18.15	21	9,903	0.21%
2024/07/04	53	16.34	8.2	16.50	16.50	44.8	9,502	0.47%
2024/07/03	24	14.51	744	15.00	15.00	-720	8,839	-8.15%	大賣/鉅額交易
2024/07/02	111	13.53	156.3	13.23	13.65	-45.3	8,031	-0.56%	大買/大賣/
2024/07/01	7	12.41	28.3	12.44	12.45	-21.3	5,766	-0.37%
2024/06/28	25	11.01	3	11.35	11.35	22	5,104	0.43%
2024/06/27	40	10.07	71.4	10.29	10.35	-31.4	4,625	-0.68%
2024/06/26	10	9.55	17	9.57	9.44	-7	4,177	-0.17%
2024/06/25	6	9.27	10	9.30	9.27	-4	4,109	-0.10%
2024/06/24	3	9.49	80	9.64	9.39	-77	4,082	-1.89%
2024/06/21	12	9.36	72	9.42	9.45	-60	3,985	-1.51%
2024/06/20	0	0.00	130	9.19	9.22	-130	3,873	-3.36%	大賣/鉅額交易
2024/06/19	0	0.00	10	9.05	9.03	-10	3,824	-0.26%
2024/06/17	0	0.00	10	9.15	9.16	-10	3,768	-0.27%
2024/06/14	0	0.00	5	9.12	9.10	-5	3,745	-0.13%
2024/06/12	10	9.04	1	8.88	8.91	9	3,707	0.24%
2024/06/11	0	0.00	3	9.01	8.93	-3	3,672	-0.08%
2024/06/07	1	9.24	25	9.16	9.20	-24	3,632	-0.66%
2024/06/06	2	9.10	1	9.20	9.05	1	3,635	0.03%
2024/06/05	10	9.19	5.8	9.17	9.15	4.2	3,574	0.12%
2024/06/04	10	9.32	16.4	9.44	9.29	-6.4	3,528	-0.18%
2024/06/03	8	9.72	10	9.53	9.65	-2	3,419	-0.06%
2024/05/31	5	9.91	10.6	9.80	9.72	-5.6	3,284	-0.17%
2024/05/30	46	9.17	0	0.00	9.07	46	3,041	1.51%
2024/05/29	11.2	9.16	13	9.39	9.43	-1.8	2,924	-0.06%
2024/05/28	16	9.18	1.4	9.30	9.30	14.6	2,648	0.55%
2024/05/27	0	0.00	12	8.49	8.46	-12	2,288	-0.52%
2024/05/24	5	8.32	0	0.00	8.42	5	2,265	0.22%
2024/05/23	9	8.39	0	0.00	8.36	9	2,244	0.40%
2024/05/22	20	8.61	4	8.60	8.60	16	2,190	0.73%
2024/05/21	0	0.00	2	8.46	8.62	-2	2,146	-0.09%
2024/05/20	0	0.00	25	8.56	8.52	-25	2,061	-1.21%
2024/05/17	33	8.79	21	8.86	8.75	12	1,963	0.61%
2024/05/16	11	7.87	25.4	8.42	8.42	-14.4	1,550	-0.93%
2024/05/15	1	7.64	0	0.00	7.66	1	1,309	0.08%
2024/05/14	7	7.54	0	0.00	7.60	7	1,273	0.55%
2024/05/13	5	7.67	0	0.00	7.66	5	1,259	0.40%
2024/05/09	0	0.00	0.5	7.40	7.45	-0.5	1,203	-0.04%
2024/05/06	2	7.60	0	0.00	7.58	2	1,196	0.17%
2024/05/02	0	0.00	2	7.71	7.68	-2	1,162	-0.17%
2024/04/29	1	7.78	0	0.00	7.72	1	1,132	0.09%
2024/04/26	2	7.47	0	0.00	7.78	2	1,095	0.18%
2024/04/24	0	0.00	3	7.31	7.34	-3	1,005	-0.30%
2024/04/23	2	7.29	0	0.00	7.33	2	1,007	0.20%
2024/04/22	0	0.00	3	7.35	7.29	-3	1,004	-0.30%
2024/04/19	2	7.25	28	7.34	7.26	-26	988	-2.63%
2024/04/18	0	0.00	2	7.42	7.37	-2	964	-0.21%
2024/04/17	2	7.40	5	7.37	7.41	-3	955	-0.31%
2024/04/16	1	7.50	0	0.00	7.34	1	955	0.10%
2024/04/12	0	7.75	0	0.00	7.74	0	935	0.00%
2024/04/10	3	7.77	0	0.00	7.74	3	911	0.33%
2024/04/09	0	0.00	0.6	7.56	7.77	-0.6	910	-0.06%
2024/04/01	0.6	7.71	0	0.00	7.75	0.6	880	0.07%
2024/03/29	1	7.75	0	0.00	7.74	1	875	0.11%
2024/03/28	11	7.76	0	0.00	7.76	11	876	1.26%
2024/03/26	16	7.82	0	0.00	7.75	16	876	1.83%
2024/03/25	12	7.83	0	0.00	7.84	12	880	1.36%
2024/03/20	0	7.76	1	7.76	7.74	-1	893	-0.11%
2024/03/12	0	0.00	20	8.03	8.06	-20	924	-2.16%
2024/03/11	20	7.79	0	0.00	7.81	20	999	2.00%
2024/03/01	0	0.00	2	7.89	7.88	-2	1,040	-0.19%
2024/02/27	0	0.00	120	7.78	7.80	-120	1,019	-11.77%	大賣/鉅額交易
2024/02/23	1	7.88	0	0.00	7.86	1	1,007	0.10%
2024/02/20	1	7.99	0	0.00	8.01	1	1,032	0.10%
2024/02/19	3	8.06	0	0.00	8.05	3	1,034	0.29%
2024/02/02	0	0.00	2.4	7.80	7.82	-2.4	1,027	-0.24%
2024/02/01	2	7.83	0	0.00	7.80	2	1,027	0.19%
2024/01/18	1	7.90	1	7.89	7.89	0	1,015	0.00%
2024/01/17	1	7.85	0	0.00	7.84	1	1,019	0.10%
2024/01/15	0	0.00	0.5	8.00	8.05	-0.5	997	-0.05%
2024/01/12	0	0.00	3	8.05	8.05	-3	1,002	-0.30%
2024/01/11	0	0.00	0.4	8.05	8.04	-0.4	1,004	-0.04%
2024/01/10	2	8.01	1	8.00	8.00	1	1,022	0.10%
2024/01/09	2	8.01	0	0.00	8.04	2	1,023	0.20%
2024/01/03	1	8.09	0	0.00	8.09	1	1,028	0.10%
2024/01/02	0.6	8.19	0	0.00	8.17	0.6	1,021	0.06%
2023/12/29	1	8.19	0	0.00	8.20	1	1,022	0.10%
2023/12/25	1	8.11	0	0.00	8.10	1	1,018	0.10%
2023/12/19	0	0.00	10	8.12	8.11	-10	1,005	-0.99%
2023/12/15	5	8.33	10	8.31	8.30	-5	1,005	-0.50%
2023/12/14	0	0.00	3	8.30	8.28	-3	1,002	-0.30%
2023/12/12	10	8.27	0.6	8.31	8.25	9.4	992	0.94%
2023/12/08	5	8.45	0	0.00	8.45	5	966	0.52%
2023/12/07	5	8.54	0	0.00	8.42	5	950	0.53%
2023/12/06	22	8.68	0	0.00	8.67	22	911	2.41%
2023/12/05	0	0.00	5	8.39	8.41	-5	789	-0.63%
2023/11/30	5	8.11	0	0.00	8.13	5	743	0.67%
2023/11/24	0	0.00	15	8.17	8.18	-15	722	-2.08%
2023/11/22	0	0.00	15	8.21	8.20	-15	729	-2.06%
2023/11/21	0	0.00	6	8.27	8.22	-6	731	-0.82%
2023/11/20	0	0.00	1	8.22	8.21	-1	724	-0.14%
2023/11/17	0	0.00	1	8.14	8.17	-1	722	-0.14%
2023/11/15	7	8.00	0	0.00	8.01	7	715	0.98%
2023/11/14	0	0.00	10	8.07	8.03	-10	701	-1.43%
2023/11/10	10	8.09	10	8.12	8.09	0	713	0.00%
2023/11/06	1	8.11	3	8.15	8.18	-2	773	-0.26%
2023/11/02	20	7.96	0	0.00	7.96	20	778	2.57%
2023/10/30	0	0.00	1	8.00	7.97	-1	838	-0.12%
2023/10/27	0.1	7.95	0	0.00	7.96	0.1	851	0.01%
2023/10/26	0	0.00	0.3	7.94	7.99	-0.3	880	-0.04%
2023/10/25	0	0.00	5	8.06	8.05	-5	887	-0.56%
2023/10/20	5	7.83	0	0.00	7.83	5	925	0.54%
2023/10/19	5	7.88	0	0.00	7.88	5	942	0.53%
2023/10/18	5	8.00	4	7.89	7.88	1	964	0.10%
2023/10/17	1	8.01	0	0.00	8.00	1	956	0.10%
2023/10/13	20	8.20	0	0.00	8.13	20	1,011	1.98%
2023/10/03	30	8.15	0	0.00	8.13	30	1,111	2.70%
2023/10/02	0	0.00	5.5	8.17	8.15	-5.5	1,141	-0.48%
2023/09/26	1	8.11	5	8.17	8.21	-4	1,211	-0.33%
2023/09/21	20	8.31	2	8.33	8.29	18	1,257	1.43%
2023/09/13	5	8.48	0	0.00	8.45	5	1,537	0.33%
2023/09/12	30	8.45	10	8.45	8.47	20	1,582	1.26%
2023/09/11	0	0.00	10	8.46	8.46	-10	1,661	-0.60%
2023/09/08	0	0.00	10	8.50	8.51	-10	1,700	-0.59%
2023/09/07	1	8.52	0	0.00	8.46	1	1,723	0.06%
2023/09/06	1	8.54	0	0.00	8.54	1	1,768	0.06%
2023/08/31	10	8.45	0	0.00	8.45	10	1,998	0.50%
2023/08/28	10	8.38	0	0.00	8.32	10	2,335	0.43%
2023/08/25	5	8.42	0	0.00	8.42	5	2,436	0.21%
2023/08/22	1	8.40	0	0.00	8.39	1	2,599	0.04%
2023/08/16	0	0.00	11	8.51	8.51	-11	2,833	-0.39%
2023/08/14	0	0.00	5	8.60	8.50	-5	2,872	-0.17%
2023/08/11	20	8.68	0	0.00	8.56	20	2,869	0.70%
2023/08/10	1	8.70	0	0.00	8.68	1	2,870	0.03%
2023/08/08	0.6	8.90	8	8.91	8.89	-7.4	2,895	-0.26%
2023/08/04	1	8.92	0	0.00	8.98	1	2,888	0.03%
2023/07/31	22	9.15	0	0.00	9.15	22	2,830	0.78%
2023/07/26	0.4	9.11	0	0.00	9.11	0.4	2,798	0.01%
2023/07/25	4	9.20	0.4	9.11	9.19	3.6	2,786	0.13%
2023/07/24	2	9.24	0	0.00	9.21	2	2,776	0.07%
2023/07/21	5	9.41	0	0.00	9.38	5	2,770	0.18%
2023/07/20	6.2	9.48	0	0.00	9.50	6.2	2,777	0.22%
2023/07/19	4	9.48	0	0.00	9.43	4	2,786	0.14%
2023/07/17	36	9.56	10	9.84	9.82	26	2,785	0.93%
2023/07/11	20	9.41	0	0.00	9.54	20	2,826	0.71%
2023/07/07	20	9.37	0	0.00	9.37	20	2,872	0.70%
2023/07/06	5	9.50	4	9.61	9.50	1	2,905	0.03%
2023/07/05	2	9.68	0	0.00	9.63	2	3,008	0.07%
2023/07/04	10	9.79	0	0.00	9.79	10	2,994	0.33%
2023/06/27	106	10.05	0	0.00	9.71	106	3,046	3.48%	大買/鉅額交易
2023/06/26	27	9.72	5	10.03	10.05	22	3,048	0.72%
2023/06/21	3	9.55	0	0.00	9.57	3	2,976	0.10%
2023/06/20	0.1	9.40	0	0.00	9.55	0.1	2,977	0.00%
2023/06/16	10	9.44	0	0.00	9.44	10	2,941	0.34%
2023/06/15	0.1	9.62	0	0.00	9.43	0.1	2,899	0.00%
2023/06/13	0	0.00	10	10.00	9.90	-10	2,826	-0.35%
2023/06/09	5	10.05	1	9.98	9.99	4	2,770	0.14%
2023/06/08	0	0.00	1	10.00	9.98	-1	2,756	-0.04%
2023/06/07	0	9.96	61	10.06	10.00	-61	2,748	-2.22%
2023/06/06	5	9.94	20	9.92	9.88	-15	2,685	-0.56%
2023/06/05	0	0.00	3.2	9.98	10.00	-3.2	2,619	-0.12%
2023/06/02	5	9.88	2.2	9.91	9.91	2.8	2,525	0.11%
2023/06/01	0	0.00	4	9.78	9.70	-4	2,391	-0.17%
2023/05/31	0	0.00	7	9.73	9.72	-7	2,320	-0.30%
2023/05/30	1	9.29	0	0.00	9.24	1	2,220	0.05%
2023/05/26	29	9.50	0	0.00	9.32	29	2,190	1.32%
2023/05/25	74	9.75	5	9.78	9.83	69	2,076	3.32%
2023/05/24	0	0.00	5	9.16	9.14	-5	1,866	-0.27%
2023/05/22	0	9.05	0	0.00	9.12	0	1,981	0.00%
2023/05/19	0	0.00	5	9.11	9.09	-5	1,977	-0.25%
2023/05/17	5	8.93	0	0.00	8.92	5	1,951	0.26%
2023/05/12	0	0.00	3	8.80	8.77	-3	1,883	-0.16%
2023/05/09	0.3	8.86	8	8.89	8.89	-7.7	1,883	-0.41%
2023/04/21	3	9.05	0.3	8.95	8.95	2.7	1,950	0.14%
2023/04/18	6.2	9.29	0	0.00	9.29	6.2	1,870	0.33%
2023/04/17	7	9.29	0	0.00	9.36	7	1,852	0.38%
2023/04/14	6	9.42	5	9.45	9.43	1	1,822	0.05%
2023/04/11	5	9.17	0	0.00	9.17	5	1,690	0.30%
2023/04/10	0	0.00	1	9.42	9.34	-1	1,649	-0.06%
2023/04/06	0	0.00	1	8.90	8.88	-1	1,509	-0.07%
2023/03/29	1	9.01	1	8.97	9.04	0	1,463	0.00%
2023/03/27	0	0.00	2	9.09	9.09	-2	1,386	-0.14%
2023/03/22	1	8.45	5	8.46	8.45	-4	1,257	-0.32%
2023/03/20	5	8.23	2.4	8.18	8.22	2.6	1,260	0.21%
2023/03/17	0	0.00	4	8.14	8.13	-4	1,285	-0.31%
2023/03/16	5.1	8.14	0	0.00	8.12	5.1	1,311	0.39%
2023/03/14	0.1	8.58	0	0.00	8.52	0.1	1,363	0.00%
2023/03/13	0	8.70	0	0.00	8.62	0	1,362	0.00%
2023/03/10	25	8.80	7.1	8.85	8.81	17.9	1,370	1.31%
2023/03/09	0	0.00	5	8.80	8.80	-5	1,415	-0.35%
2023/03/07	0	0.00	8	8.75	8.75	-8	1,395	-0.57%
2023/03/06	0	0.00	2	8.77	8.71	-2	1,383	-0.14%
2023/03/03	3	8.59	0	0.00	8.54	3	1,368	0.22%
2023/03/02	0	0.00	0	8.48	8.52	0	1,379	0.00%
2023/03/01	5	8.57	0	0.00	8.53	5	1,374	0.36%
2023/02/24	0	0.00	10	8.67	8.61	-10	1,359	-0.74%
2023/02/22	2	8.64	0	0.00	8.64	2	1,344	0.15%
2023/02/21	5	8.83	0	0.00	8.71	5	1,325	0.38%
2023/02/20	0	0.00	5	8.57	8.90	-5	1,293	-0.39%
2023/02/17	12	8.30	0	0.00	8.33	12	1,210	0.99%
2023/02/16	5	8.29	2	8.29	8.30	3	1,211	0.25%
2023/02/02	0	0.00	61.4	8.30	8.30	-61.4	1,177	-5.22%
2023/01/31	3	8.17	0	0.00	8.14	3	1,136	0.26%
2023/01/16	48	7.93	0	0.00	7.93	48	1,062	4.52%
2023/01/13	0	0.00	1	7.89	7.88	-1	1,061	-0.09%
2023/01/12	5	7.90	0	0.00	7.79	5	1,060	0.47%
2023/01/09	0	0.00	1	7.93	7.90	-1	1,052	-0.09%
2023/01/04	9	7.80	3	7.81	7.82	6	1,058	0.57%
2023/01/03	1.1	7.68	0	0.00	7.69	1.1	1,064	0.10%
2022/12/28	1	7.63	0	0.00	7.64	1	1,079	0.09%
2022/12/16	0	0.00	1	7.95	7.90	-1	1,088	-0.09%
2022/12/12	0	0.00	10	8.18	8.14	-10	1,085	-0.92%
2022/12/08	3	8.03	0	0.00	8.00	3	1,090	0.28%
2022/12/06	10	8.09	0	0.00	7.96	10	996	1.00%
2022/12/05	10	7.90	0	0.00	7.88	10	978	1.02%
2022/12/02	2	7.85	0	0.00	7.90	2	969	0.21%
2022/11/28	1	7.32	0	0.00	7.30	1	876	0.11%
2022/11/25	0	0.00	1	7.45	7.40	-1	888	-0.11%
2022/11/23	5	7.30	0	0.00	7.40	5	882	0.57%
2022/11/17	0	0.00	2	7.36	7.38	-2	928	-0.22%
2022/11/14	0	0.00	1	7.40	7.45	-1	982	-0.10%
2022/11/11	0	0.00	1	7.46	7.39	-1	990	-0.10%
2022/11/09	0	0.00	2	7.37	7.37	-2	1,166	-0.17%
2022/11/07	0	0.00	3	7.35	7.34	-3	1,252	-0.24%
2022/11/03	0	0.00	4	7.14	7.17	-4	1,250	-0.32%
2022/10/24	0	0.00	5	7.09	7.07	-5	1,289	-0.39%
2022/10/19	5	7.17	0	0.00	7.06	5	1,293	0.39%
2022/10/17	0	0.00	1	7.04	7.09	-1	1,292	-0.08%
2022/10/14	2	7.15	0.1	7.12	7.16	1.9	1,288	0.14%
2022/10/11	3	7.25	0	0.00	7.28	3	1,298	0.23%
2022/10/03	1	7.57	0	0.00	7.54	1	1,324	0.08%
2022/09/29	0.8	7.70	50	7.66	7.60	-49.2	1,344	-3.66%
2022/09/27	0	0.00	3	7.91	7.92	-3	1,368	-0.22%
2022/09/13	0	0.00	3.4	8.35	8.34	-3.4	1,391	-0.24%
2022/09/07	2	8.01	0	0.00	7.98	2	1,444	0.14%
2022/09/05	3	8.21	0	0.00	8.13	3	1,463	0.21%
2022/09/01	0	0.00	1	8.47	8.41	-1	1,460	-0.07%
2022/08/31	5	8.49	4	8.47	8.49	1	1,462	0.07%
2022/08/19	0	0.00	20	8.77	8.74	-20	1,389	-1.44%
2022/08/18	5	8.50	0	0.00	8.52	5	1,350	0.37%
2022/08/17	14	8.61	1	8.80	8.56	13	1,333	0.98%
2022/08/16	17	8.56	11	8.63	8.71	6	1,258	0.48%
2022/08/15	10	8.25	1	7.91	8.32	9	1,145	0.79%
2022/08/10	2	7.39	0	0.00	7.42	2	1,061	0.19%
2022/08/09	3	7.39	0	0.00	7.38	3	1,061	0.28%
2022/08/08	3	7.29	0	0.00	7.28	3	1,060	0.28%
2022/08/05	0	0.00	1	7.25	7.30	-1	1,066	-0.09%
2022/08/04	0	0.00	5	7.13	7.16	-5	1,072	-0.47%
2022/08/02	0	0.00	5	7.32	7.31	-5	1,065	-0.47%
2022/07/20	6	7.57	0	0.00	7.43	6	1,135	0.53%
2022/07/13	0	0.00	5	7.32	7.32	-5	1,144	-0.44%
2022/07/12	5	7.15	0	0.00	7.14	5	1,144	0.44%
2022/07/07	0	0.00	1	7.35	7.37	-1	1,127	-0.09%
2022/07/05	1	7.35	0	0.00	7.35	1	1,129	0.09%
2022/07/01	0	0.00	2	7.52	7.25	-2	1,102	-0.18%
2022/06/30	2	7.84	0	0.00	7.65	2	1,084	0.18%
2022/06/27	0	0.00	1.1	8.14	8.20	-1.1	1,070	-0.10%
2022/06/24	0	0.00	3	8.00	8.01	-3	1,072	-0.28%
2022/06/21	0	0.00	25	8.05	8.20	-25	1,075	-2.33%
2022/06/20	6	8.08	0	0.00	8.01	6	1,080	0.56%
2022/06/16	0	0.00	2	8.87	8.76	-2	1,059	-0.19%
2022/06/15	0	0.00	15	8.81	8.81	-15	1,059	-1.42%
2022/06/14	0	0.00	2	8.68	8.79	-2	1,059	-0.19%
2022/06/13	0	0.00	9	8.76	8.73	-9	1,060	-0.85%
2022/06/10	11	8.80	0	0.00	8.77	11	1,057	1.04%
2022/06/09	4	8.88	0	0.00	8.87	4	1,060	0.38%
2022/06/07	0	0.00	0.4	8.85	8.93	-0.4	1,081	-0.04%
2022/06/02	3	8.82	3	8.90	8.93	0	1,137	0.00%
2022/05/30	0	0.00	2	8.88	8.88	-2	1,233	-0.16%
2022/05/25	0	0.00	2	8.82	8.81	-2	1,282	-0.16%
2022/05/24	4	8.88	0	0.00	8.79	4	1,333	0.30%
2022/05/20	0	0.00	20	8.86	8.86	-20	1,400	-1.43%
2022/05/18	0	0.00	3	8.86	8.89	-3	1,428	-0.21%
2022/05/17	4	8.67	4	8.76	8.74	0	1,446	0.00%
2022/05/16	4	8.70	0	0.00	8.70	4	1,465	0.27%
2022/05/13	0	0.00	4	8.70	8.70	-4	1,483	-0.27%
2022/05/06	0	0.00	20	8.95	9.00	-20	1,607	-1.24%
2022/05/04	0	0.00	5	9.00	9.03	-5	1,655	-0.30%
2022/05/03	0	0.00	5	8.93	8.95	-5	1,745	-0.29%
2022/04/29	25	8.95	0	0.00	8.95	25	1,823	1.37%
2022/04/27	0	0.00	3	8.63	8.86	-3	2,054	-0.15%
2022/04/25	5	8.75	0.8	8.75	8.70	4.2	2,195	0.19%
2022/04/21	0	0.00	9	9.00	9.02	-9	2,284	-0.39%
2022/04/20	1	8.98	0	0.00	9.00	1	2,358	0.04%
2022/04/19	1	8.95	0	0.00	8.96	1	2,416	0.04%
2022/04/12	10	8.97	0	0.00	8.99	10	3,177	0.31%
2022/04/07	5	9.04	5	9.05	9.05	0	4,631	0.00%
2022/03/31	1	9.21	0	0.00	9.16	1	5,399	0.02%
2022/03/23	10	9.30	0	0.00	9.30	10	5,731	0.17%
2022/03/22	1	9.25	0	0.00	9.31	1	5,787	0.02%
2022/03/18	0	0.00	1	9.29	9.30	-1	5,886	-0.02%
2022/03/07	7	9.21	0	0.00	9.17	7	6,471	0.11%
2022/03/04	8	9.48	0	0.00	9.44	8	6,609	0.12%
2022/03/03	0	0.00	24	9.58	9.59	-24	6,602	-0.36%
2022/03/01	0	0.00	15	9.52	9.57	-15	6,652	-0.23%
2022/02/24	2	9.43	0	0.00	9.43	2	6,670	0.03%
2022/02/22	6	9.53	0	0.00	9.50	6	6,642	0.09%
2022/02/21	0	0.00	0.1	9.63	9.65	-0.1	6,611	0.00%
2022/02/17	0	0.00	5	9.71	9.69	-5	6,620	-0.08%
2022/02/15	10	9.55	1	9.67	9.55	9	6,641	0.14%
2022/02/14	6	9.62	0	0.00	9.63	6	6,638	0.09%
2022/02/10	1	9.86	0	0.00	9.85	1	6,626	0.02%
2022/02/09	0	0.00	1	9.97	9.97	-1	6,627	-0.02%
2022/02/08	0	0.00	1	9.87	9.84	-1	6,634	-0.02%
2022/02/07	0	0.00	5	9.60	9.71	-5	6,710	-0.07%
2022/01/25	3	9.64	0	0.00	9.45	3	6,687	0.04%
2022/01/24	7	9.77	0	0.00	9.78	7	6,613	0.11%
2022/01/21	10	9.97	1	9.92	9.90	9	6,555	0.14%
2022/01/20	28	10.21	0	0.00	10.20	28	6,482	0.43%
2022/01/19	1	9.95	0.3	10.00	10.05	0.7	6,359	0.01%
2022/01/17	0	0.00	20	9.88	10.05	-20	6,218	-0.32%
2022/01/14	61	9.82	12	9.81	9.80	49	6,190	0.79%
2022/01/13	10	10.00	0	0.00	10.00	10	6,126	0.16%
2022/01/12	21.1	10.13	10	10.25	10.10	11.1	6,061	0.18%
2022/01/11	1	10.40	3	10.03	10.10	-2	6,006	-0.03%
2022/01/10	1	10.90	2	10.65	10.60	-1	5,829	-0.02%
2022/01/07	3	10.77	0	0.00	10.60	3	5,747	0.05%
2022/01/06	6	11.08	0	0.00	11.00	6	5,605	0.11%
2022/01/05	27	11.19	45	11.41	11.25	-18	5,463	-0.33%
2022/01/04	40	11.46	86.8	11.46	11.65	-46.8	5,238	-0.89%
2022/01/03	58	11.27	15	11.51	11.40	43	4,828	0.89%
2021/12/30	121	11.61	117	11.74	11.75	4	4,470	0.09%	大買/大賣/
2021/12/29	3	11.25	126.5	11.14	11.25	-123.5	3,769	-3.28%	大賣/鉅額交易
2021/12/28	6	10.10	2	10.33	10.25	4	3,205	0.12%
2021/12/27	20	10.10	25	10.24	10.25	-5	3,139	-0.16%
2021/12/24	15	10.03	0	0.00	9.97	15	3,049	0.49%
2021/12/23	0	0.00	2	10.00	9.97	-2	2,973	-0.07%
2021/12/22	0	0.00	6.2	9.89	9.90	-6.2	2,868	-0.22%
2021/12/21	1	9.45	0	0.00	9.50	1	2,749	0.04%
2021/12/20	5	9.46	0	0.00	9.49	5	2,772	0.18%
2021/12/17	2	9.46	0	0.00	9.50	2	2,775	0.07%
2021/12/15	3	9.47	5	9.46	9.45	-2	2,712	-0.07%
2021/12/14	4	9.58	1	9.65	9.42	3	2,690	0.11%
2021/12/13	54	9.77	0	0.00	9.82	54	2,609	2.07%
2021/12/10	40	9.95	4	10.15	9.93	36	2,513	1.43%
2021/12/09	2	9.82	34	9.94	10.15	-32	2,274	-1.41%
2021/11/30	3	9.19	0	0.00	8.90	3	1,968	0.15%
2021/11/26	8	9.28	0	0.00	9.20	8	1,829	0.44%
2021/11/25	6	9.50	0	0.00	9.44	6	1,770	0.34%
2021/11/24	4	9.52	0	0.00	9.51	4	1,751	0.23%
2021/11/22	0	0.00	10	9.67	9.66	-10	1,728	-0.58%
2021/11/16	2	9.55	0	0.00	9.56	2	1,793	0.11%
2021/11/15	2.7	9.58	5	9.59	9.54	-2.3	1,798	-0.13%
2021/11/10	0	0.00	20	9.90	9.88	-20	1,843	-1.09%
2021/11/08	6	9.99	5	10.00	9.95	1	1,969	0.05%
2021/11/04	0	0.00	3	9.99	10.10	-3	2,265	-0.13%
2021/11/03	1	9.77	0	0.00	9.77	1	2,746	0.04%
2021/10/29	0	0.00	2	9.81	9.78	-2	3,046	-0.07%
2021/10/28	0	0.00	2	9.85	9.90	-2	3,040	-0.07%
2021/10/27	0	0.00	0.3	9.63	9.70	-0.3	3,030	-0.01%
2021/10/26	0	0.00	8	9.71	9.70	-8	3,032	-0.26%
2021/10/22	20	9.50	1	9.51	9.54	19	3,050	0.62%
2021/10/14	0	0.00	0.2	9.20	9.25	-0.2	3,209	-0.01%
2021/10/13	0	0.00	10	9.20	9.25	-10	3,257	-0.31%
2021/10/08	0	0.00	15	9.29	9.31	-15	3,310	-0.45%
2021/10/07	5	9.21	0	0.00	9.29	5	3,327	0.15%
2021/10/04	2	9.25	0	0.00	9.15	2	3,397	0.06%
2021/10/01	16	9.47	0	0.00	9.45	16	3,393	0.47%
2021/09/29	11	9.55	0	0.00	9.57	11	3,442	0.32%
2021/09/27	0	0.00	5	9.74	9.71	-5	3,672	-0.14%
2021/09/22	5	9.49	0	0.00	9.53	5	3,917	0.13%
2021/09/16	1	9.46	1	9.50	9.50	0	3,929	0.00%
2021/09/15	10	9.57	0	0.00	9.50	10	3,933	0.25%
2021/09/13	1	9.55	0	0.00	9.60	1	3,960	0.03%
2021/09/09	1	9.50	0	0.00	9.59	1	4,037	0.02%
2021/09/02	21	9.86	10	10.00	9.90	11	4,044	0.27%
2021/09/01	0	0.00	5	9.82	9.83	-5	4,023	-0.12%
2021/08/31	5	9.63	0	0.00	9.69	5	4,015	0.12%
2021/08/30	0	0.00	2	9.64	9.64	-2	4,050	-0.05%
2021/08/27	1	9.66	0	0.00	9.67	1	4,068	0.02%
2021/08/25	2	9.63	0	0.00	9.67	2	4,136	0.05%
2021/08/23	0	0.00	12.7	9.59	9.58	-12.7	4,196	-0.30%
2021/08/20	10	9.43	2	9.62	9.43	8	4,200	0.19%
2021/08/19	1	9.60	3	9.65	9.55	-2	4,214	-0.05%
2021/08/18	1	9.61	0	0.00	9.82	1	4,214	0.02%
2021/08/17	5	9.56	0	0.00	9.82	5	4,233	0.12%
2021/08/16	0	0.00	11	9.54	9.53	-11	4,225	-0.26%
2021/08/13	9	9.96	0	0.00	9.91	9	4,188	0.21%
2021/08/12	20	10.20	0	0.00	10.15	20	4,177	0.48%
2021/08/11	53	10.66	5	10.56	10.65	48	4,159	1.15%
2021/08/10	23	11.06	0	0.00	10.40	23	4,112	0.56%
2021/08/09	102	11.62	44	11.55	11.50	58	4,094	1.42%	大買/
2021/08/06	9	11.40	7	11.40	11.40	2	3,679	0.05%
2021/08/05	0	0.00	34	10.40	10.40	-34	3,635	-0.94%
2021/08/04	13	9.45	0	0.00	9.46	13	3,665	0.35%
2021/08/03	1	9.55	0	0.00	9.42	1	3,794	0.03%
2021/08/02	1	9.50	0	0.00	9.46	1	3,851	0.03%
2021/07/27	10	9.96	0	0.00	9.78	10	4,183	0.24%
2021/07/26	0	0.00	1	10.05	10.00	-1	4,288	-0.02%
2021/07/23	0	0.00	0.8	9.75	9.75	-0.8	4,398	-0.02%
2021/07/20	10	9.95	0	0.00	9.89	10	4,712	0.21%
2021/07/19	0	0.00	10	10.10	10.10	-10	4,873	-0.21%
2021/07/16	10	10.00	0	0.00	9.95	10	5,379	0.19%
2021/07/14	1.2	9.78	1	9.74	9.72	0.2	6,521	0.00%
2021/07/13	5	9.92	5	9.90	9.86	0	6,684	0.00%
2021/07/09	0	0.00	10	9.96	9.90	-10	6,811	-0.15%
2021/07/07	5	9.87	0	0.00	9.86	5	7,050	0.07%
2021/07/06	8	9.96	1	10.15	9.96	7	7,140	0.10%
2021/07/05	6	9.99	1	10.20	10.20	5	7,236	0.07%
2021/07/02	23	10.07	109.1	10.18	9.90	-86.1	7,364	-1.17%	大賣/
2021/07/01	63	10.08	25	10.01	10.15	38	7,257	0.52%
2021/06/30	0	0.00	1	9.23	9.24	-1	7,216	-0.01%
2021/06/29	3	9.24	20	9.22	9.16	-17	7,237	-0.23%
2021/06/28	4	9.32	0	0.00	9.32	4	7,271	0.06%
2021/06/24	0	0.00	0.4	9.43	9.46	-0.4	7,543	-0.01%
2021/06/23	5	9.45	12	9.49	9.43	-7	7,676	-0.09%
2021/06/22	11	9.32	0	0.00	9.32	11	7,680	0.14%
2021/06/21	5	9.58	0	0.00	9.31	5	7,686	0.07%
2021/06/16	0	0.00	13	9.82	9.68	-13	7,836	-0.17%
2021/06/15	0.2	9.72	0	0.00	9.77	0.2	7,863	0.00%
2021/06/11	0	0.00	2	9.88	9.81	-2	7,876	-0.03%
2021/06/09	7	9.80	0	0.00	9.78	7	7,892	0.09%
2021/06/08	0.1	9.95	13	10.17	10.00	-12.9	7,900	-0.16%
2021/06/07	12	9.88	110	10.01	9.91	-98	7,915	-1.24%	大賣/
2021/06/04	12	10.16	15	10.25	10.10	-3	7,895	-0.04%
2021/06/03	0	0.00	5	10.30	10.15	-5	7,899	-0.06%
2021/06/02	29	10.10	10	10.10	10.10	19	7,873	0.24%
2021/06/01	6	10.09	10	10.15	10.15	-4	7,850	-0.05%
2021/05/31	10	9.96	0	0.00	10.00	10	7,835	0.13%
2021/05/28	1	9.53	0.2	9.54	9.75	0.8	7,797	0.01%
2021/05/27	0	0.00	0.4	9.61	9.45	-0.4	7,779	-0.01%
2021/05/26	20	9.56	22	9.63	9.63	-2	7,747	-0.03%
2021/05/25	6	9.55	10	9.55	9.56	-4	7,756	-0.05%
2021/05/24	1	9.25	1	9.39	9.41	0	7,789	0.00%
2021/05/21	11	9.34	8	9.39	9.38	3	7,817	0.04%
2021/05/20	3	9.19	5	9.30	9.20	-2	7,829	-0.03%
2021/05/19	3	9.07	2	8.94	9.08	1	7,813	0.01%
2021/05/18	28	8.52	20	8.60	9.04	8	7,769	0.10%
2021/05/17	15	8.46	100	8.40	8.37	-85	7,684	-1.11%
2021/05/14	14	9.65	121	9.73	9.30	-107	7,592	-1.41%	大賣/鉅額交易
2021/05/13	100	9.49	1.6	9.50	9.61	98.4	7,488	1.31%
2021/05/12	30	10.25	3	10.45	9.95	27	7,372	0.37%
2021/05/11	35	11.15	0	0.00	10.40	35	7,214	0.49%
2021/05/10	20.8	11.00	20	11.20	11.20	0.8	7,096	0.01%
2021/05/07	10	10.90	10	11.10	11.25	0	7,074	0.00%
2021/05/05	100	11.00	3	11.02	10.95	97	6,988	1.39%
2021/05/04	21	10.91	35	11.19	11.15	-14	6,914	-0.20%
2021/05/03	8	12.09	13	12.10	11.95	-5	6,757	-0.07%
2021/04/29	14.1	12.71	15	12.55	12.45	-0.9	6,688	-0.01%
2021/04/28	5	12.57	6	12.77	12.80	-1	6,581	-0.02%
2021/04/27	3	12.55	4	12.60	12.60	-1	6,603	-0.02%
2021/04/26	11	12.34	23	12.43	12.80	-12	6,606	-0.18%
2021/04/23	15	12.17	0	0.00	12.20	15	6,475	0.23%
2021/04/22	162	12.67	20.3	12.69	12.10	141.7	6,339	2.24%	大買/鉅額交易
2021/04/21	189	13.39	155	13.69	13.35	34	5,837	0.58%	大買/大賣/
2021/04/20	0	0.00	74.8	12.77	12.90	-74.8	5,116	-1.46%
2021/04/19	8	11.71	9	11.74	11.75	-1	4,727	-0.02%
2021/04/16	5	11.35	16	11.33	11.35	-11	4,570	-0.24%
2021/04/15	0	0.00	0.1	11.15	11.15	-0.1	4,514	0.00%
2021/04/14	10	10.70	30	10.72	11.10	-20	4,503	-0.44%
2021/04/13	0	0.00	6	11.31	11.00	-6	4,482	-0.13%
2021/04/12	9	11.21	0	0.00	11.20	9	4,375	0.21%
2021/04/09	13	11.25	2	11.00	11.00	11	4,303	0.26%
2021/04/08	1	11.10	16	11.14	11.20	-15	4,228	-0.35%
2021/04/07	0	0.00	1	10.80	10.90	-1	4,120	-0.02%
2021/04/06	2	10.85	7	10.97	10.80	-5	4,131	-0.12%
2021/04/01	50	10.50	1	10.55	10.50	49	4,043	1.21%
2021/03/31	15	10.53	0	0.00	10.50	15	4,142	0.36%
2021/03/30	11	10.69	55.3	10.79	10.75	-44.3	4,362	-1.01%
2021/03/29	1	10.40	0	0.00	10.40	1	4,267	0.02%
2021/03/26	2	10.70	28	10.70	10.50	-26	4,228	-0.62%
2021/03/24	3	10.25	0	0.00	10.40	3	4,211	0.07%
2021/03/23	10	10.68	5	10.55	10.30	5	4,220	0.12%
2021/03/22	15	10.35	12	10.69	10.70	3	4,224	0.07%
2021/03/19	20	10.35	0	0.00	10.25	20	4,164	0.48%
2021/03/18	0	0.00	6	10.25	10.40	-6	4,191	-0.14%
2021/03/15	0	0.00	11.8	10.10	10.20	-11.8	4,705	-0.25%
2021/03/12	3	10.22	1	10.15	10.20	2	5,115	0.04%
2021/03/11	3.5	10.19	0.3	10.20	10.20	3.2	5,812	0.05%
2021/03/10	1	10.10	0	0.00	10.15	1	5,905	0.02%
2021/03/08	5	10.13	0	0.00	10.10	5	6,247	0.08%
2021/03/05	2	10.10	0	0.00	10.10	2	6,490	0.03%
2021/03/03	0	0.00	51	10.20	10.15	-51	6,827	-0.75%
2021/03/02	12	10.39	3	10.20	10.20	9	7,054	0.13%
2021/02/26	0	0.00	0.2	10.40	10.45	-0.2	7,239	0.00%
2021/02/25	3	10.55	0.8	10.50	10.55	2.2	7,266	0.03%
2021/02/24	6	10.47	13.2	10.74	10.45	-7.2	7,299	-0.10%
2021/02/22	5.8	10.47	0	0.00	10.45	5.8	7,350	0.08%
2021/02/19	0	0.00	22.3	10.30	10.40	-22.3	7,398	-0.30%
2021/02/18	0	0.00	24	10.22	10.10	-24	7,385	-0.32%
2021/02/17	2	9.94	0.3	10.00	10.10	1.7	7,394	0.02%
2021/02/05	15	9.97	1	9.99	9.91	14	7,387	0.19%
2021/02/02	4	10.15	1	10.25	10.20	3	7,341	0.04%
2021/02/01	0	0.00	0.1	10.10	10.15	-0.1	7,348	0.00%
2021/01/29	2	10.18	3	10.15	10.15	-1	7,378	-0.01%
2021/01/28	5	10.25	0	0.00	10.20	5	7,437	0.07%
2021/01/26	0	0.00	1	10.35	10.30	-1	7,448	-0.01%
2021/01/25	5	10.35	0	0.00	10.40	5	7,451	0.07%
2021/01/21	0	0.00	4	10.55	10.35	-4	7,446	-0.05%
2021/01/20	27	10.83	26.3	10.55	10.55	0.7	7,483	0.01%
2021/01/19	0	0.00	1.1	11.19	11.20	-1.1	7,358	-0.01%
2021/01/18	5	10.25	0	0.00	10.20	5	7,326	0.07%
2021/01/15	1	10.40	10.2	10.50	10.30	-9.2	7,334	-0.12%
2021/01/14	0	0.00	0.3	10.45	10.50	-0.3	7,375	0.00%
2021/01/13	36	10.55	1	10.60	10.55	35	7,438	0.47%
2021/01/12	1	10.45	40	10.45	10.35	-39	7,503	-0.52%
2021/01/11	10	10.65	0	0.00	10.60	10	7,617	0.13%
2021/01/08	5	10.50	0	0.00	10.65	5	7,992	0.06%
2021/01/07	1	10.70	16	10.75	10.65	-15	8,153	-0.18%
2021/01/06	8	10.66	0	0.00	10.60	8	8,144	0.10%
2021/01/05	11	10.86	3	10.83	10.85	8	8,141	0.10%
2021/01/04	1	10.90	4	10.95	10.90	-3	8,296	-0.04%
2020/12/31	11	10.99	20.4	10.95	10.90	-9.4	8,498	-0.11%
2020/12/30	43	11.15	8	11.26	11.00	35	8,655	0.40%
2020/12/29	65	11.08	27	11.20	11.05	38	8,752	0.43%
2020/12/28	6	11.29	0	0.00	11.20	6	8,855	0.07%
2020/12/25	13	11.34	0.6	11.25	11.35	12.4	8,937	0.14%
2020/12/24	38	11.40	17	11.47	11.55	21	8,998	0.23%
2020/12/23	6	10.90	3	10.80	11.05	3	8,876	0.03%
2020/12/22	1	10.65	1	10.80	10.65	0	8,902	0.00%
2020/12/21	6	11.00	0.3	10.95	10.95	5.7	9,078	0.06%
2020/12/18	2	10.75	13	10.80	10.80	-11	9,291	-0.12%
2020/12/17	13	10.63	5.6	10.78	10.75	7.4	9,370	0.08%
2020/12/16	5	10.65	3	10.85	10.80	2	9,538	0.02%
2020/12/15	9	10.74	0	0.00	10.65	9	9,633	0.09%
2020/12/14	2	10.80	0	0.00	10.95	2	9,739	0.02%
2020/12/11	2.8	10.78	15.5	11.24	10.90	-12.7	9,948	-0.13%
2020/12/10	2	11.35	0	0.00	11.45	2	10,159	0.02%
2020/12/09	13	11.60	10.4	11.58	11.75	2.7	10,542	0.03%
2020/12/08	111	11.90	0.9	11.89	11.95	110.1	11,314	0.97%	大買/鉅額交易
2020/12/07	27	12.14	267.2	12.15	12.30	-240.2	11,057	-2.17%	大賣/鉅額交易
2020/12/04	20	11.17	0	0.00	11.20	20	10,467	0.19%
2020/12/03	24	11.27	27.8	11.45	11.25	-3.8	10,447	-0.04%
2020/12/02	12	11.26	0	0.00	11.10	12	10,410	0.12%
2020/12/01	10	11.00	15.7	11.43	11.40	-5.7	10,667	-0.05%
2020/11/30	10	11.00	10	11.70	11.00	0	10,487	0.00%
2020/11/27	0	0.00	0.2	11.05	11.20	-0.2	10,355	0.00%
2020/11/26	15	11.07	15	11.26	11.20	0	10,322	0.00%
2020/11/25	0	0.00	56	11.15	11.15	-56	10,155	-0.55%
2020/11/24	15	10.43	0.5	10.40	10.50	14.5	10,123	0.14%
2020/11/23	55	10.36	1	10.55	10.50	54	10,210	0.53%
2020/11/20	3	10.80	0	0.00	10.70	3	10,250	0.03%
2020/11/19	0	0.00	14	10.94	10.80	-14	10,348	-0.14%
2020/11/18	0.6	10.55	6	10.63	10.60	-5.4	10,504	-0.05%
2020/11/17	0	0.00	1	10.40	10.30	-1	10,527	-0.01%
2020/11/16	2	10.40	0	0.00	10.35	2	10,691	0.02%
2020/11/12	6	10.39	10	10.40	10.40	-4	11,765	-0.03%
2020/11/11	7	10.40	2	10.45	10.35	5	11,900	0.04%
2020/11/10	6	10.47	0.3	10.40	10.40	5.7	11,905	0.05%
2020/11/09	4	10.64	0	0.00	10.60	4	11,936	0.03%
2020/11/06	4	10.75	0	0.00	10.70	4	12,028	0.03%
2020/11/05	10	11.10	7	10.84	10.85	3	12,035	0.02%
2020/11/04	3.5	10.46	0	0.00	10.40	3.5	11,987	0.03%
2020/11/03	2	10.40	2	10.65	10.45	0	12,058	0.00%
2020/11/02	4	10.35	1	10.35	10.30	3	12,074	0.02%
2020/10/29	12	10.51	1	10.55	10.50	11	12,205	0.09%
2020/10/28	0	0.00	6	10.97	10.70	-6	12,258	-0.05%
2020/10/27	0	0.00	3.7	10.65	10.55	-3.7	12,277	-0.03%
2020/10/26	5.4	10.56	0	10.55	10.50	5.4	12,347	0.04%
2020/10/23	2.3	10.79	0	0.00	10.80	2.3	12,336	0.02%
2020/10/22	6	10.80	17	10.99	10.75	-11	12,372	-0.09%
2020/10/21	30	11.28	0	0.00	11.10	30	12,432	0.24%
2020/10/20	14	11.62	2	11.70	11.55	12	12,409	0.10%
2020/10/19	5	11.90	13	11.94	11.75	-8	12,444	-0.06%
2020/10/16	17	11.96	56	11.53	11.70	-39	12,426	-0.31%
2020/10/15	0	0.00	47	11.20	11.35	-47	12,199	-0.39%
2020/10/14	7.3	10.34	6.6	10.35	10.35	0.7	12,315	0.01%
2020/10/13	18	10.42	5	10.35	10.35	13	12,609	0.10%
2020/10/12	7.1	10.78	23.4	11.05	10.80	-16.3	13,172	-0.12%
2020/09/28	15	5.57	6.5	5.56	5.53	8.5	13,380	0.06%
2020/09/25	26	5.71	20	5.69	5.64	6	13,275	0.05%
2020/09/24	58	5.88	12	5.84	5.81	46	13,135	0.35%
2020/09/23	16	5.98	9	6.03	6.00	7	13,040	0.05%
2020/09/22	17	6.04	3	6.05	6.00	14	13,076	0.11%
2020/09/21	16	6.04	3	6.07	6.01	13	13,134	0.10%
2020/09/18	50	6.11	10	6.14	6.11	40	13,122	0.30%
2020/09/17	3	6.22	0	0.00	6.18	3	13,170	0.02%
2020/09/16	17	6.27	0	0.00	6.29	17	13,261	0.13%
2020/09/15	21	6.24	101	6.36	6.36	-80	13,174	-0.61%	大賣/
2020/09/14	10	6.42	9	6.44	6.35	1	12,959	0.01%
2020/09/11	16	6.43	1	6.39	6.43	15	12,898	0.12%
2020/09/10	14	6.47	9	6.54	6.42	5	12,756	0.04%
2020/09/09	5	6.33	1.2	6.34	6.40	3.8	12,649	0.03%
2020/09/08	93	6.45	4	6.29	6.25	89	12,571	0.71%
2020/09/07	144	6.52	73	6.65	6.54	71	12,413	0.57%	大買/
2020/09/04	51	6.44	30	6.61	6.51	21	12,147	0.17%
2020/09/03	279	6.65	267.2	6.66	6.69	11.8	11,812	0.10%	大買/大賣/
2020/09/02	3	5.98	10	6.18	6.18	-7	10,890	-0.06%
2020/09/01	20	6.01	5.3	6.01	6.01	14.7	10,833	0.14%
2020/08/28	6	5.93	10	5.94	5.92	-4	10,883	-0.04%
2020/08/27	8	6.01	38.2	6.08	6.12	-30.2	10,860	-0.28%
2020/08/26	18	5.89	21	5.92	5.89	-3	10,522	-0.03%
2020/08/25	0	0.00	2	5.90	5.85	-2	10,518	-0.02%
2020/08/24	0	0.00	5	5.68	5.69	-5	10,517	-0.05%
2020/08/21	0	0.00	1	5.57	5.70	-1	10,590	-0.01%
2020/08/20	11	5.62	0	0.00	5.55	11	10,736	0.10%
2020/08/19	2	6.00	2	5.96	5.89	0	10,655	0.00%
2020/08/18	0	0.00	5	6.01	6.02	-5	10,641	-0.05%
2020/08/17	20	6.02	13	6.02	6.07	7	10,739	0.07%
2020/08/14	8	5.90	54	6.04	6.04	-46	10,833	-0.42%
2020/08/13	6	5.80	12	5.81	5.77	-6	11,006	-0.05%
2020/08/12	91	5.86	6	5.73	5.88	85	11,446	0.74%
2020/08/11	90	6.23	97	6.27	5.94	-7	12,223	-0.06%
2020/08/10	240	5.83	48.5	6.11	6.13	191.5	11,838	1.62%	大買/鉅額交易
2020/08/07	1	5.67	10	5.65	5.58	-9	11,704	-0.08%
2020/08/06	2	5.54	30	5.53	5.51	-28	11,958	-0.23%
2020/08/05	5	5.55	0	0.00	5.52	5	12,396	0.04%
2020/08/04	25	5.47	13	5.53	5.54	12	12,581	0.10%
2020/08/03	0	0.00	60.2	5.37	5.37	-60.2	12,865	-0.47%
2020/07/31	5	5.37	6	5.36	5.36	-1	12,874	-0.01%
2020/07/30	10	5.42	11	5.41	5.45	-1	12,845	-0.01%
2020/07/29	14	5.26	0	0.00	5.20	14	12,752	0.11%
2020/07/28	57	5.15	0	0.00	5.16	57	12,758	0.45%
2020/07/27	8	5.25	35	5.22	5.20	-27	12,756	-0.21%
2020/07/24	3	5.49	0	0.00	5.39	3	12,716	0.02%
2020/07/23	6	5.71	5	5.61	5.60	1	12,657	0.01%
2020/07/22	15	5.53	9	5.58	5.65	6	12,643	0.05%
2020/07/20	0	0.00	9	5.50	5.45	-9	12,522	-0.07%
2020/07/17	36	5.43	0.5	5.37	5.41	35.5	12,490	0.28%
2020/07/16	10	5.57	1	5.59	5.61	9	12,411	0.07%
2020/07/15	26	5.65	22.2	5.65	5.63	3.8	12,360	0.03%
2020/07/14	18	5.79	18	5.72	5.77	0	12,309	0.00%
2020/07/13	21	5.98	1	6.02	5.92	20	12,195	0.16%
2020/07/10	72	5.97	111	6.01	5.90	-39	12,102	-0.32%	大賣/
2020/07/09	105	5.86	31	5.86	5.77	74	11,802	0.63%	大買/
2020/07/08	27	6.14	79	6.22	6.12	-52	11,498	-0.45%
2020/07/07	70	5.41	103	5.78	5.84	-33	10,895	-0.30%	大賣/
2020/07/06	0	0.00	9	5.35	5.31	-9	10,586	-0.09%
2020/07/03	6	5.25	0	0.00	5.23	6	10,535	0.06%
2020/07/02	27	5.25	1	5.30	5.25	26	10,531	0.25%
2020/07/01	20	5.39	12	5.33	5.30	8	10,472	0.08%
2020/06/30	28	5.18	3	5.23	5.24	25	10,311	0.24%
2020/06/29	7	5.07	5	5.12	5.01	2	10,136	0.02%
2020/06/24	112	5.04	4	5.02	5.04	108	10,025	1.08%	大買/鉅額交易
2020/06/23	10	5.13	0	0.00	5.14	10	9,827	0.10%
2020/06/22	4	5.38	0	0.00	5.31	4	9,634	0.04%
2020/06/19	7	5.51	0	0.00	5.42	7	9,571	0.07%
2020/06/18	1	5.47	1	5.47	5.50	0	9,572	0.00%
2020/06/17	0	0.00	3	5.52	5.54	-3	9,597	-0.03%
2020/06/16	8	5.52	5	5.55	5.54	3	9,633	0.03%
2020/06/15	205	5.40	10	5.39	5.36	195	9,710	2.01%	大買/鉅額交易
2020/06/12	12	5.41	24.4	5.19	5.47	-12.4	9,683	-0.13%
2020/06/11	131	5.69	0	0.00	5.66	131	9,694	1.35%	大買/鉅額交易
2020/06/10	12	5.69	10	5.88	5.84	2	9,621	0.02%
2020/06/08	26	5.79	1	5.80	5.74	25	9,640	0.26%
2020/06/05	1	5.80	10	5.89	5.81	-9	9,576	-0.09%
2020/06/04	20	5.89	3	5.92	5.84	17	9,557	0.18%
2020/06/03	51	5.84	7	5.91	5.87	44	9,500	0.46%
2020/06/02	0	0.00	2	5.75	5.66	-2	9,359	-0.02%
2020/06/01	7	5.68	13	5.73	5.66	-6	9,332	-0.06%
2020/05/29	0	0.00	2	5.67	5.69	-2	9,279	-0.02%
2020/05/28	15	5.63	73	5.64	5.61	-58	9,182	-0.63%
2020/05/27	2	5.84	34.7	5.74	5.80	-32.7	9,089	-0.36%
2020/05/26	5	5.57	18	5.60	5.59	-13	8,919	-0.15%
2020/05/25	29	5.58	2	5.59	5.57	27	8,848	0.31%
2020/05/22	27	5.76	30	5.74	5.70	-3	8,761	-0.03%
2020/05/21	31	5.78	44	5.71	5.62	-13	8,606	-0.15%
2020/05/20	77	5.66	61	5.65	5.95	16	8,366	0.19%
2020/05/19	31	5.86	18	5.99	5.79	13	7,940	0.16%
2020/05/18	83	6.82	170	7.33	6.40	-87	7,425	-1.17%	大賣/
2020/05/15	13	7.10	6	7.10	7.10	7	6,484	0.11%
2020/05/13	10	5.88	44	5.88	5.88	-34	5,918	-0.57%
2020/05/12	45	5.18	51	5.23	5.35	-6	5,527	-0.11%
2020/05/11	56	4.79	2	4.87	4.87	54	5,085	1.06%
2020/05/08	33	4.45	44	4.42	4.43	-11	4,875	-0.23%
2020/05/07	5	4.82	0	0.00	4.84	5	4,499	0.11%
2020/05/06	4	4.87	10	4.85	4.84	-6	4,462	-0.13%
2020/05/05	1	4.94	0	0.00	4.91	1	4,515	0.02%
2020/05/04	12	4.90	0	0.00	4.90	12	4,537	0.26%
2020/04/30	20	5.05	11	5.05	5.04	9	4,592	0.20%
2020/04/29	1	4.99	12	5.00	4.99	-11	4,634	-0.24%
2020/04/28	2	4.99	0	0.00	4.99	2	4,652	0.04%
2020/04/27	0	0.00	3	5.00	5.00	-3	4,717	-0.06%
2020/04/24	0	0.00	2	4.78	4.79	-2	4,701	-0.04%
2020/04/23	0	0.00	10	4.78	4.79	-10	4,722	-0.21%
2020/04/22	24	4.69	1	4.75	4.70	23	4,704	0.49%
2020/04/21	1	4.65	0	0.00	4.63	1	4,683	0.02%
2020/04/17	20	5.05	0	0.00	4.99	20	4,617	0.43%
2020/04/16	0	0.00	20	4.99	5.05	-20	4,550	-0.44%
2020/04/15	0	0.00	10	5.05	5.09	-10	4,527	-0.22%
2020/04/10	21	4.84	0	0.00	4.84	21	4,574	0.46%
2020/04/09	2	5.01	0	0.00	4.86	2	4,603	0.04%
2020/04/07	1	4.46	31	4.48	4.52	-30	4,451	-0.67%
2020/04/01	10	4.26	0	0.00	4.39	10	4,439	0.23%
2020/03/31	0	0.00	16	4.35	4.24	-16	4,415	-0.36%
2020/03/30	0	0.00	4	4.24	4.23	-4	4,397	-0.09%
2020/03/26	19	4.16	4	4.13	4.17	15	4,330	0.35%
2020/03/25	56	4.26	4	4.20	4.20	52	4,378	1.19%
2020/03/24	2	4.08	10.2	4.08	4.08	-8.2	4,348	-0.19%
2020/03/23	0	0.00	2	3.65	3.98	-2	4,365	-0.05%
2020/03/20	4	3.72	6	3.71	3.78	-2	4,419	-0.05%
2020/03/19	110	3.62	0	0.00	3.44	110	4,637	2.37%	大買/鉅額交易
2020/03/17	3	3.71	5	3.77	3.87	-2	4,644	-0.04%
2020/03/13	13	4.07	4	4.10	4.15	9	4,670	0.19%
2020/03/12	4	4.70	0	0.00	4.50	4	4,522	0.09%
2020/03/11	1	4.93	2	5.01	4.90	-1	4,477	-0.02%
2020/03/10	2	4.93	0	0.00	4.95	2	4,460	0.04%
2020/03/09	0	0.00	1	4.95	4.95	-1	4,407	-0.02%
2020/03/06	0	0.00	0.5	5.18	5.22	-0.5	4,367	-0.01%
2020/03/03	2	5.30	2	5.40	5.32	0	4,499	0.00%
2020/03/02	2	5.12	4	5.22	5.23	-2	4,522	-0.04%
2020/02/27	1	5.34	1	5.46	5.34	0	4,556	0.00%
2020/02/25	5	5.61	0	0.00	5.63	5	4,651	0.11%
2020/02/24	3	5.76	0	0.00	5.76	3	4,677	0.06%
2020/02/21	1	5.90	0	0.00	5.95	1	4,660	0.02%
2020/02/20	0	0.00	1	5.92	5.94	-1	4,693	-0.02%
2020/02/18	0	0.00	0.2	5.91	5.94	-0.2	4,753	0.00%
2020/02/14	0	0.00	1	5.98	5.96	-1	4,800	-0.02%
2020/02/12	10	6.02	0	0.00	6.01	10	4,916	0.20%
2020/02/11	5	5.99	0	0.00	6.00	5	4,895	0.10%
2020/02/10	0	0.00	14.3	5.84	5.88	-14.3	4,894	-0.29%
2020/02/07	4	5.99	10	5.96	5.96	-6	4,912	-0.12%
2020/02/05	0	0.00	2.7	5.88	5.87	-2.7	4,979	-0.05%
2020/02/04	10	5.70	0.1	5.82	5.90	9.9	5,053	0.19%
2020/02/03	3	5.39	3	5.43	5.55	0	4,990	0.00%
2020/01/31	7	5.88	0	0.00	5.86	7	4,906	0.14%
2020/01/30	14	5.99	0	0.00	5.99	14	4,890	0.29%
2020/01/20	2	6.62	0	0.00	6.65	2	4,809	0.04%
2020/01/15	0	0.00	5	6.79	6.76	-5	4,805	-0.10%
2020/01/13	0	0.00	3	6.72	6.70	-3	4,876	-0.06%
2020/01/10	11	6.77	0	0.00	6.73	11	4,902	0.22%
2020/01/09	0	0.00	5	6.80	6.78	-5	4,910	-0.10%
2020/01/08	6	6.73	25	6.74	6.71	-19	4,936	-0.38%
2020/01/06	11	6.83	0	0.00	6.80	11	4,938	0.22%
2020/01/03	4	7.16	0	0.00	7.02	4	4,869	0.08%
2019/12/31	2.5	7.12	0	0.00	7.12	2.5	4,895	0.05%
2019/12/27	0	0.00	9	7.23	7.18	-9	5,039	-0.18%
2019/12/25	10	7.11	0	0.00	7.10	10	5,223	0.19%
2019/12/23	2	7.07	9	7.07	7.08	-7	5,252	-0.13%
2019/12/20	3	7.07	2	7.08	7.07	1	5,265	0.02%
2019/12/19	7	7.18	1	7.16	7.16	6	5,208	0.12%
2019/12/18	4	7.20	10	7.19	7.18	-6	5,243	-0.11%
2019/12/17	10	7.26	2	7.36	7.25	8	5,187	0.15%
2019/12/16	34	7.25	15.3	7.40	7.49	18.7	5,088	0.37%
2019/12/13	0	0.00	5	7.22	7.19	-5	4,858	-0.10%
2019/12/03	5	7.02	0	0.00	7.03	5	4,992	0.10%
2019/12/02	1	7.15	0	0.00	7.08	1	5,470	0.02%
2019/11/29	5	6.99	0	0.00	6.98	5	5,479	0.09%
2019/11/28	13	7.05	0	0.00	7.04	13	5,477	0.24%
2019/11/26	3	6.95	0	0.00	6.92	3	5,457	0.05%
2019/11/25	3	7.08	1	7.06	7.06	2	5,383	0.04%
2019/11/22	0	0.00	2	6.91	6.90	-2	5,226	-0.04%
2019/11/21	1	6.88	0	0.00	6.88	1	5,237	0.02%
2019/11/19	1	7.10	0	0.00	7.01	1	5,245	0.02%
2019/11/15	1	6.99	1	7.08	7.00	0	5,286	0.00%
2019/11/14	2	7.20	0	0.00	7.05	2	5,320	0.04%
2019/11/12	1	7.30	0	0.00	7.35	1	5,284	0.02%
2019/11/11	15	7.70	5	7.44	7.44	10	5,234	0.19%
2019/11/08	3	7.85	0	0.00	7.81	3	5,156	0.06%
2019/11/07	0	0.00	9	7.83	7.82	-9	5,159	-0.17%
2019/11/06	0	0.00	1	8.06	7.90	-1	5,130	-0.02%
2019/11/04	3	8.01	11	7.91	8.02	-8	5,174	-0.15%
2019/11/01	18.2	8.00	0	0.00	7.99	18.2	5,071	0.36%
2019/10/31	2	8.11	0	0.00	8.09	2	5,003	0.04%
2019/10/30	0	0.00	3	8.18	8.16	-3	4,977	-0.06%
2019/10/29	8	8.22	14	8.31	8.22	-6	4,954	-0.12%
2019/10/28	3	8.32	1	8.31	8.31	2	4,965	0.04%
2019/10/25	13	8.38	0	0.00	8.35	13	4,993	0.26%
2019/10/24	2	8.37	0	0.00	8.37	2	4,991	0.04%
2019/10/23	1	8.49	0	0.00	8.43	1	4,999	0.02%
2019/10/22	5	8.50	0	0.00	8.50	5	5,108	0.10%
2019/10/18	2	8.45	0	0.00	8.45	2	5,495	0.04%
2019/10/16	2	8.38	0	0.00	8.37	2	5,477	0.04%
2019/10/15	0	0.00	13.3	8.45	8.37	-13.3	5,473	-0.24%
2019/10/14	1	8.45	0	0.00	8.43	1	5,459	0.02%
2019/10/09	8	8.47	2	8.47	8.45	6	5,445	0.11%
2019/10/08	5	8.64	0	0.00	8.62	5	5,410	0.09%
2019/10/07	48.6	8.67	0	0.00	8.60	48.6	5,401	0.90%
2019/10/04	56	8.80	5	8.80	8.77	51	5,300	0.96%
2019/10/03	0	0.00	2	9.15	8.95	-2	5,249	-0.04%
2019/10/02	7	8.93	5	9.01	8.96	2	5,196	0.04%
2019/10/01	3	8.80	7.3	9.02	8.79	-4.3	5,056	-0.08%
2019/09/27	6	8.80	0	0.00	8.76	6	4,953	0.12%
2019/09/25	1	9.02	0	0.00	8.97	1	4,944	0.02%
2019/09/24	1	9.13	0	0.00	9.11	1	4,961	0.02%
2019/09/23	1	9.33	4	9.31	9.12	-3	4,952	-0.06%
2019/09/20	50	9.12	0	0.00	9.06	50	4,881	1.02%
2019/09/19	10	9.03	5	9.16	9.05	5	4,885	0.10%
2019/09/18	0	0.00	1	9.06	9.04	-1	4,849	-0.02%
2019/09/17	0	0.00	8	8.94	8.90	-8	4,809	-0.17%
2019/09/16	3	8.69	100	8.70	8.65	-97	4,790	-2.02%
2019/09/11	1	8.89	0	0.00	8.82	1	4,798	0.02%
2019/09/10	7	8.94	1	9.00	8.91	6	4,768	0.13%
2019/09/06	1	9.18	2	9.08	9.06	-1	4,769	-0.02%
2019/09/05	3	9.23	2	9.24	9.13	1	4,741	0.02%
2019/09/04	10.2	9.60	91	9.49	9.75	-80.8	4,545	-1.78%
2019/09/03	5	8.82	46.3	8.92	8.88	-41.3	4,129	-1.00%
2019/09/02	0	0.00	2	8.65	8.68	-2	4,063	-0.05%
2019/08/30	2	8.56	0	0.00	8.54	2	4,053	0.05%
2019/08/29	3	8.63	0	0.00	8.58	3	4,054	0.07%
2019/08/27	4	8.57	0	0.00	8.53	4	4,045	0.10%
2019/08/26	4	8.56	0	0.00	8.54	4	4,071	0.10%
2019/08/23	14	8.76	1	8.79	8.72	13	4,124	0.32%
2019/08/22	1	8.85	7	9.06	8.84	-6	4,254	-0.14%
2019/08/21	14	8.87	21.8	8.80	8.77	-7.8	4,214	-0.19%
2019/08/20	10	8.97	5	8.99	8.87	5	4,209	0.12%
2019/08/19	0	0.00	5	8.87	8.79	-5	4,153	-0.12%
2019/08/15	1	8.51	0	0.00	8.49	1	4,160	0.02%
2019/08/14	1	8.70	0	0.00	8.63	1	4,160	0.02%
2019/08/13	1	8.66	0.5	8.61	8.65	0.5	4,231	0.01%
2019/08/12	2	8.73	0	0.00	8.70	2	4,330	0.05%
2019/08/08	0	0.00	1	8.91	8.86	-1	4,360	-0.02%
2019/08/07	5	8.99	1	9.00	8.84	4	4,436	0.09%
2019/08/06	0	0.00	0.5	8.90	8.95	-0.5	4,518	-0.01%
2019/07/30	9	8.81	0	0.00	8.81	9	4,797	0.19%
2019/07/29	22	8.98	13.6	8.98	8.96	8.4	4,815	0.17%
2019/07/26	2	9.11	0	0.00	9.10	2	4,782	0.04%
2019/07/25	38	9.13	0	0.00	9.09	38	4,767	0.80%
2019/07/24	25	9.17	25	9.27	9.21	0	4,753	0.00%
2019/07/23	7	9.20	0	0.00	9.15	7	4,775	0.15%
2019/07/22	1	9.20	33.7	9.19	9.48	-32.7	4,604	-0.71%
2019/07/16	0	0.00	14	8.60	8.58	-14	4,389	-0.32%
2019/07/12	0	0.00	10.8	8.65	8.66	-10.8	4,650	-0.23%
2019/07/11	1	8.76	1.7	8.79	8.75	-0.7	4,931	-0.01%
2019/07/09	1	8.68	0	0.00	8.68	1	5,012	0.02%
2019/07/08	20	8.91	0	0.00	8.84	20	5,048	0.40%
2019/07/05	4	9.05	0	0.00	9.05	4	5,071	0.08%
2019/07/03	0	0.00	1	9.13	9.13	-1	5,311	-0.02%
2019/07/01	1	9.09	0	0.00	9.16	1	5,399	0.02%
2019/06/28	5	9.08	0	0.00	9.04	5	5,438	0.09%
2019/06/26	25	9.09	0	0.00	9.15	25	5,677	0.44%
2019/06/21	11	9.42	0	0.00	9.31	11	6,000	0.18%
2019/06/20	1	9.51	41	9.50	9.50	-40	6,071	-0.66%
2019/06/19	10	9.51	0	0.00	9.43	10	6,223	0.16%
2019/06/17	6	9.42	3	9.50	9.42	3	6,448	0.05%
2019/06/14	5	9.34	5	9.41	9.36	0	6,767	0.00%
2019/06/13	2	9.44	0	0.00	9.32	2	7,083	0.03%
2019/06/12	41	9.51	16.1	9.61	9.42	24.9	7,553	0.33%
2019/06/11	1	9.15	35	9.10	9.11	-34	7,877	-0.43%
2019/06/10	3	8.57	11	8.86	8.87	-8	7,951	-0.10%
2019/06/06	1	8.46	0	0.00	8.45	1	8,026	0.01%
2019/06/04	4	8.39	0	0.00	8.33	4	7,996	0.05%
2019/06/03	10	8.45	0	0.00	8.35	10	8,028	0.12%
2019/05/31	50	8.60	0	0.00	8.57	50	8,030	0.62%
2019/05/30	4	8.62	7	8.62	8.59	-3	8,027	-0.04%
2019/05/29	0	0.00	19	8.67	8.78	-19	8,003	-0.24%
2019/05/28	10	8.20	0	0.00	8.25	10	7,929	0.13%
2019/05/27	1	8.20	0	0.00	8.20	1	8,100	0.01%
2019/05/23	4	8.12	0	0.00	8.25	4	8,466	0.05%
2019/05/21	0.4	8.20	1	8.22	8.21	-0.6	8,451	-0.01%
2019/05/16	1	8.70	3	8.72	8.61	-2	8,382	-0.02%
2019/05/15	2	8.88	0	0.00	8.96	2	8,373	0.02%
2019/05/14	3	8.50	0	0.00	8.65	3	8,346	0.04%
2019/05/13	25.7	8.74	2	9.01	8.72	23.7	8,332	0.28%
2019/05/10	20	9.34	0	0.00	9.42	20	8,227	0.24%
2019/05/08	7	9.82	0	0.00	9.81	7	8,130	0.09%
2019/05/06	0.3	9.95	0	0.00	9.95	0.3	8,155	0.00%
2019/04/30	6	10.28	0	0.00	10.30	6	8,193	0.07%
2019/04/29	16	10.39	0	0.00	10.35	16	8,233	0.19%
2019/04/26	0.1	10.70	0	0.00	10.70	0.1	8,187	0.00%
2019/04/22	6	10.90	0	0.00	10.85	6	8,609	0.07%
2019/04/19	10	10.90	2	10.95	10.95	8	8,638	0.09%
2019/04/18	38	11.01	0	0.00	10.90	38	8,654	0.44%
2019/04/17	5	11.45	28	11.36	11.40	-23	8,525	-0.27%
2019/04/15	0	0.00	1	11.00	10.95	-1	8,364	-0.01%
2019/04/12	30	10.96	0	0.00	10.90	30	8,449	0.36%
2019/04/10	12.5	11.03	0	0.00	11.10	12.5	8,785	0.14%
2019/04/09	5	10.90	0	0.00	10.90	5	8,731	0.06%
2019/04/08	0	0.00	6	11.15	11.15	-6	8,692	-0.07%
2019/04/02	15	11.21	5	11.25	11.15	10	9,159	0.11%
2019/04/01	22	11.16	0	0.00	11.20	22	9,330	0.24%
2019/03/29	10	11.41	5	11.49	11.35	5	9,361	0.05%
2019/03/28	1	11.75	16	11.95	11.60	-15	9,774	-0.15%
2019/03/27	1	11.50	3	11.75	11.75	-2	9,897	-0.02%
2019/03/26	1	11.80	5	11.80	11.75	-4	10,199	-0.04%
2019/03/25	11	11.30	28	11.34	11.35	-17	10,238	-0.17%
2019/03/22	58	11.67	16	11.69	11.65	42	10,313	0.41%
2019/03/21	6	11.70	3	11.70	11.70	3	10,209	0.03%
2019/03/20	3	11.35	0	0.00	11.45	3	10,182	0.03%
2019/03/19	18	11.59	5	11.47	11.35	13	10,308	0.13%
2019/03/18	36	12.07	20	12.27	12.15	16	10,103	0.16%
2019/03/15	43	11.91	3	11.80	11.85	40	9,940	0.40%
2019/03/14	3	11.90	37	11.69	12.10	-34	9,624	-0.35%
2019/03/13	0	0.00	38	11.31	11.00	-38	9,429	-0.40%
2019/03/11	11	10.75	6	10.80	10.70	5	9,647	0.05%
2019/03/08	0	0.00	1	10.75	10.75	-1	10,012	-0.01%
2019/03/07	2	10.83	0	0.00	10.70	2	10,666	0.02%
2019/03/06	9	10.89	4	10.85	10.80	5	11,110	0.05%
2019/03/05	6	10.88	6	10.90	10.85	0	11,253	0.00%
2019/03/04	21.5	10.93	9	10.97	10.85	12.5	11,267	0.11%
2019/02/27	25.5	10.94	11	11.10	11.10	14.5	11,263	0.13%
2019/02/26	25	11.25	6	11.18	11.10	19	11,271	0.17%
2019/02/25	8	11.26	81	11.54	11.65	-73	11,171	-0.65%
2019/02/22	10	10.85	15	10.80	10.75	-5	10,865	-0.05%
2019/02/20	11	10.80	0	0.00	10.75	11	10,930	0.10%
2019/02/19	5	10.75	0	0.00	10.85	5	11,044	0.05%
2019/02/18	2.4	10.66	15	10.65	10.65	-12.6	11,252	-0.11%
2019/02/15	1	10.75	4	10.75	10.65	-3	11,517	-0.03%
2019/02/14	2	10.85	24	10.88	10.85	-22	11,661	-0.19%
2019/02/13	4	11.00	29	10.95	10.85	-25	11,747	-0.21%
2019/02/12	0	0.00	1	10.95	11.05	-1	11,995	-0.01%
2019/01/30	2	10.80	0	0.00	10.80	2	12,630	0.02%
2019/01/29	5	10.79	2	10.75	10.75	3	13,013	0.02%
2019/01/28	1	10.90	9	11.00	10.90	-8	13,062	-0.06%
2019/01/23	7	10.95	1	11.00	10.95	6	13,555	0.04%
2019/01/22	2	11.05	0	0.00	10.90	2	13,619	0.01%
2019/01/21	3	11.13	15	11.40	11.10	-12	13,753	-0.09%
2019/01/18	15	11.20	0	0.00	11.25	15	13,840	0.11%
2019/01/17	20	11.30	1.4	11.61	11.20	18.7	13,909	0.13%
2019/01/16	60	11.75	26	11.84	11.70	34	13,811	0.25%
2019/01/15	0	0.00	26	11.69	11.70	-26	13,742	-0.19%
2019/01/14	1	11.15	0	0.00	11.30	1	13,671	0.01%
2019/01/11	22	11.28	10.7	11.24	11.15	11.3	13,796	0.08%
2019/01/10	11	11.51	0	0.00	11.40	11	13,861	0.08%
2019/01/09	19	11.55	17	11.49	11.45	2	14,065	0.01%
2019/01/08	15	11.45	6	11.46	11.40	9	14,378	0.06%
2019/01/07	3	11.35	18	11.46	11.45	-15	14,692	-0.10%
2019/01/04	3	11.15	30	11.07	11.20	-27	14,968	-0.18%
2019/01/03	1	11.35	5	11.59	11.50	-4	15,096	-0.03%
2019/01/02	0	0.00	5	11.25	11.25	-5	15,083	-0.03%
2018/12/28	6	10.80	0	0.00	10.80	6	15,416	0.04%
2018/12/27	2	10.88	18	10.84	10.80	-16	15,929	-0.10%
2018/12/26	10	11.05	10	10.80	10.70	0	16,006	0.00%
2018/12/25	86	10.81	7	10.84	10.70	79	15,982	0.49%
2018/12/24	34	11.74	1	11.80	11.70	33	15,587	0.21%
2018/12/22	8.5	12.12	10	12.15	12.05	-1.5	15,417	-0.01%
2018/12/21	55	12.34	30.5	12.47	12.45	24.5	15,434	0.16%
2018/12/20	5	12.05	1	12.30	12.30	4	15,074	0.03%
2018/12/19	2	12.03	20	12.19	12.30	-18	14,853	-0.12%
2018/12/18	24	11.64	1	11.55	11.65	23	14,716	0.16%
2018/12/17	0	0.00	3	12.13	12.00	-3	15,161	-0.02%
2018/12/14	0	0.00	8	11.78	11.80	-8	15,373	-0.05%
2018/12/13	4	11.90	5	12.10	11.85	-1	15,531	-0.01%
2018/12/12	15	11.90	17	12.24	12.10	-2	15,775	-0.01%
2018/12/11	4	11.55	1	11.70	11.65	3	15,938	0.02%
2018/12/10	12	11.75	0	0.00	11.80	12	16,218	0.07%
2018/12/07	4	12.11	25.9	12.02	12.40	-21.9	16,260	-0.13%
2018/12/06	43	11.62	2	12.05	11.40	41	16,499	0.25%
2018/12/05	30	12.15	1	12.35	12.40	29	16,454	0.18%
2018/12/04	7	12.99	11	13.11	12.65	-4	16,390	-0.02%
2018/12/03	12	12.76	9	12.68	12.60	3	16,245	0.02%
2018/11/30	20	11.98	4	12.18	12.45	16	16,311	0.10%
2018/11/29	2	11.35	4	11.33	11.75	-2	15,856	-0.01%
2018/11/28	0	0.00	11	10.43	10.70	-11	15,709	-0.07%
2018/11/27	0	0.00	1	10.25	10.25	-1	16,016	-0.01%
2018/11/26	2	10.20	0	0.00	10.20	2	16,448	0.01%
2018/11/23	11	10.24	5	10.16	10.15	6	16,740	0.04%
2018/11/22	5	10.65	0.5	10.35	10.35	4.5	17,149	0.03%
2018/11/21	10	10.58	3	10.65	10.65	7	17,804	0.04%
2018/11/20	11	10.60	0	0.00	10.65	11	18,116	0.06%
2018/11/19	4	10.78	0	0.00	10.70	4	18,386	0.02%
2018/11/16	8	11.03	10	11.13	10.85	-2	19,036	-0.01%
2018/11/15	8.7	10.88	40	10.95	10.90	-31.3	19,319	-0.16%
2018/11/14	48	11.14	1	11.25	11.00	47	19,378	0.24%
2018/11/13	8	10.09	0	0.00	10.65	8	19,154	0.04%
2018/11/12	0.3	10.25	5	10.33	10.25	-4.7	19,096	-0.02%
2018/11/09	11	11.04	4	10.88	10.65	7	19,305	0.04%
2018/11/08	3	11.15	11	11.20	11.00	-8	19,167	-0.04%
2018/11/07	2	10.90	31	10.90	11.00	-29	19,126	-0.15%
2018/11/06	16.9	10.63	14	10.90	10.75	2.9	18,968	0.02%
2018/11/02	10	10.30	0	0.00	10.00	10	18,887	0.05%
2018/11/01	10	10.35	18	10.24	10.25	-8	18,971	-0.04%
2018/10/31	8.1	9.79	7	9.89	9.90	1.1	19,004	0.01%
2018/10/30	0	0.00	4.8	8.86	9.00	-4.8	19,032	-0.03%
2018/10/29	3	8.91	13.7	8.97	8.81	-10.7	19,145	-0.06%
2018/10/26	8	9.33	18	9.80	9.22	-10	19,314	-0.05%
2018/10/25	19	9.69	56	9.85	9.60	-37	19,799	-0.19%
2018/10/24	13.3	10.17	0	0.00	10.20	13.3	20,151	0.07%
2018/10/23	3	10.25	2	10.20	10.25	1	20,632	0.00%
2018/10/22	2	10.70	0	0.00	10.55	2	21,035	0.01%
2018/10/19	15	10.44	9	10.38	10.75	6	21,499	0.03%
2018/10/18	1	10.80	5	10.65	10.60	-4	22,055	-0.02%
2018/10/17	29	11.09	0	0.00	10.55	29	22,715	0.13%
2018/10/16	17	11.01	15	11.05	11.00	2	22,987	0.01%
2018/10/15	1	10.75	0	0.00	10.50	1	23,722	0.00%
2018/10/12	8	9.80	13.7	10.09	10.45	-5.7	23,974	-0.02%
2018/10/11	14.5	9.51	0	0.00	9.50	14.5	23,797	0.06%
2018/10/09	3	10.52	4	10.90	10.55	-1	23,993	0.00%
2018/10/08	36.1	10.38	1.9	10.25	10.25	34.2	24,133	0.14%
2018/10/05	149	11.27	0	0.00	11.25	149	24,601	0.61%	大買/鉅額交易
2018/10/04	23	12.41	0	0.00	12.50	23	24,529	0.09%
2018/10/03	8	13.06	1	13.20	12.95	7	24,981	0.03%
2018/10/02	7	13.35	0	0.00	13.35	7	25,311	0.03%
2018/10/01	12	13.52	0	0.00	13.50	12	25,824	0.05%
2018/09/28	5.4	13.33	42	13.50	13.70	-36.6	26,936	-0.14%
2018/09/27	1.8	13.68	0	0.00	13.55	1.8	28,547	0.01%
2018/09/26	0.1	14.35	2.7	14.57	14.35	-2.6	29,047	-0.01%
2018/09/25	21.1	14.45	1	15.00	14.50	20.1	30,335	0.07%
2018/09/21	49.2	14.26	21.3	14.93	14.90	28	31,472	0.09%
2018/09/20	100.9	13.21	28.5	13.58	13.90	72.4	31,397	0.23%
2018/09/19	7.8	12.59	1.9	12.65	12.65	5.9	31,418	0.02%
2018/09/18	7.1	12.44	68.8	12.38	12.55	-61.7	31,458	-0.20%
2018/09/17	51.7	13.44	2.2	13.49	13.35	49.5	31,507	0.16%
2018/09/05	38	10.74	50	10.80	10.75	-12	31,617	-0.04%
2018/09/04	0	0.00	1	10.40	10.75	-1	31,469	0.00%
2018/09/03	11	10.49	0	0.00	10.40	11	31,613	0.03%
2018/08/31	1	11.45	5	11.36	11.30	-4	31,930	-0.01%
2018/08/30	8	11.15	0	0.00	11.15	8	32,542	0.02%
2018/08/29	2	11.15	20	11.20	11.15	-18	32,869	-0.05%
2018/08/28	10	11.30	10	11.31	11.25	0	34,606	0.00%
2018/08/27	1	11.05	0	0.00	10.90	1	35,662	0.00%
2018/08/24	6	10.84	7	11.01	10.85	-1	37,687	0.00%
2018/08/23	2	11.13	6	11.00	10.95	-4	38,272	-0.01%
2018/08/22	1	10.25	0	0.00	11.40	1	39,131	0.00%
2018/08/21	243	10.62	4	10.65	10.40	239	39,321	0.61%	大買/鉅額交易
2018/08/20	8	11.26	6	11.38	11.00	2	39,785	0.01%
2018/08/17	88	11.24	44.8	11.46	11.40	43.2	39,693	0.11%
2018/08/16	0	0.00	6	10.55	10.55	-6	39,336	-0.02%
2018/08/15	3	9.66	1	9.43	9.60	2	39,603	0.01%
2018/08/14	42	10.04	10	10.14	10.35	32	40,513	0.08%
2018/08/13	37	10.81	16	10.85	10.80	21	40,113	0.05%
2018/08/10	19	12.23	2.5	12.14	12.00	16.5	39,972	0.04%
2018/08/09	8	12.93	0	0.00	12.95	8	40,260	0.02%
2018/08/08	17	13.16	5	13.04	13.10	12	41,338	0.03%
2018/08/07	27	13.03	2	12.75	12.90	25	41,468	0.06%
2018/08/06	15	13.45	7	13.50	13.45	8	41,792	0.02%
2018/08/03	13	13.50	52	13.38	13.90	-39	43,269	-0.09%
2018/08/02	10	14.04	0	0.00	14.05	10	45,013	0.02%
2018/08/01	1	15.05	5	15.05	15.10	-4	45,817	-0.01%
2018/07/31	6	14.48	0	0.00	14.70	6	45,991	0.01%
2018/07/30	11	14.78	0.9	14.65	14.65	10.1	45,896	0.02%
2018/07/27	5	14.90	1	14.90	15.20	4	45,824	0.01%
2018/07/26	0	0.00	31	14.63	14.60	-31	45,953	-0.07%
2018/07/25	2	14.90	10	14.98	14.85	-8	46,184	-0.02%
2018/07/24	20	14.85	11	15.07	15.00	9	46,211	0.02%
2018/07/23	12	13.81	15	13.85	14.90	-3	46,029	-0.01%
2018/07/20	12	14.73	2	14.73	14.45	10	46,309	0.02%
2018/07/19	45	15.36	20	15.52	15.40	25	46,882	0.05%
2018/07/18	16	15.42	197	14.89	14.90	-181	46,468	-0.39%	大賣/鉅額交易
2018/07/17	8	15.80	15	15.83	15.50	-7	46,123	-0.02%
2018/07/16	5	16.70	47	16.75	16.15	-42	45,621	-0.09%
2018/07/13	30	16.75	121.5	16.00	16.75	-91.5	45,003	-0.20%	大賣/
2018/07/12	61	15.63	37.6	15.79	15.60	23.4	44,392	0.05%
2018/07/11	192	15.81	47	15.48	15.55	145	44,173	0.33%	大買/鉅額交易
2018/07/10	40	14.92	46	14.49	15.05	-6	43,593	-0.01%
2018/07/09	5	13.70	12.4	14.06	13.70	-7.4	43,706	-0.02%
2018/07/06	12	13.66	2	14.13	13.95	10	44,429	0.02%
2018/07/05	195	14.43	7	14.52	13.85	188	44,616	0.42%	大買/鉅額交易
2018/07/04	36	14.21	49	14.06	14.35	-13	44,216	-0.03%
2018/07/03	29	13.82	39.5	13.95	13.65	-10.5	43,329	-0.02%
2018/07/02	15	14.07	4	13.50	13.70	11	42,882	0.03%
2018/06/29	81	14.98	12	14.86	14.65	69	42,332	0.16%
2018/06/28	58	14.91	15	15.16	15.00	43	41,940	0.10%
2018/06/27	76	14.63	191	14.65	14.55	-115	41,426	-0.28%	大賣/鉅額交易
2018/06/26	36	14.67	76	13.54	15.05	-40	40,386	-0.10%
2018/06/25	10	14.60	5	14.60	14.60	5	38,673	0.01%
2018/06/22	75	16.26	8	16.57	16.20	67	38,095	0.18%
2018/06/21	121.3	18.67	4	18.81	17.95	117.3	36,866	0.32%	大買/鉅額交易
2018/06/20	1	17.45	0	0.00	17.80	1	35,806	0.00%
2018/06/19	0	0.00	5	18.40	18.45	-5	36,024	-0.01%
2018/06/15	0	0.00	94	17.69	17.70	-94	36,071	-0.26%
2018/06/14	1	15.65	20	16.41	16.45	-19	35,935	-0.05%
2018/06/13	1	17.15	17.7	16.74	15.65	-16.7	35,583	-0.05%
2018/06/12	30	17.35	5	17.56	17.35	25	35,099	0.07%
2018/06/11	5	17.75	2.5	17.73	17.75	2.5	34,863	0.01%
2018/06/08	39	16.49	252.1	15.85	17.10	-213.1	34,505	-0.62%	大賣/鉅額交易
2018/06/07	104	17.03	221	16.53	16.45	-117	33,747	-0.35%	大買/大賣/鉅額交易
2018/06/06	12	18.85	14	18.51	18.25	-2	32,935	-0.01%
2018/06/05	71	19.36	116.9	19.38	19.45	-45.9	32,562	-0.14%	大賣/
2018/06/04	322	17.51	360.3	17.66	17.90	-38.3	30,655	-0.13%	大買/大賣/
2018/06/01	104.8	15.96	179.8	15.57	16.30	-75	29,250	-0.26%	大買/大賣/
2018/05/31	14	15.27	64	15.37	15.40	-50	27,078	-0.18%
2018/05/30	30	13.80	112.4	13.77	14.00	-82.4	26,186	-0.31%	大賣/
2018/05/29	631	12.51	16	12.54	12.75	615	24,891	2.47%	大買/鉅額交易
2018/05/28	5	12.09	68	11.95	12.10	-63	24,318	-0.26%
2018/05/25	31	11.10	13	11.11	11.00	18	23,627	0.08%
2018/05/24	41	11.36	9	11.33	11.30	32	23,314	0.14%
2018/05/23	10	11.30	30	11.57	11.55	-20	23,091	-0.09%
2018/05/22	55	11.49	178.7	11.40	11.55	-123.7	22,704	-0.54%	大賣/鉅額交易
2018/05/21	0	0.00	14.5	10.46	10.50	-14.5	21,639	-0.07%
2018/05/18	42	9.44	40.8	9.39	9.56	1.2	21,408	0.01%
2018/05/17	42	9.46	78.8	9.33	9.70	-36.8	21,214	-0.17%
2018/05/16	63	9.60	42.4	9.03	9.08	20.6	20,677	0.10%
2018/05/15	0	0.00	0.4	9.60	9.60	-0.4	19,619	0.00%
2018/05/14	45	8.70	15.8	8.71	8.73	29.2	19,636	0.15%
2018/05/11	44	7.86	172.1	7.94	7.94	-128.1	19,100	-0.67%	大賣/鉅額交易
2018/05/10	41	7.21	315	6.98	7.22	-274	17,537	-1.56%	大賣/鉅額交易
2018/05/09	64	6.25	27.4	6.36	6.57	36.6	15,601	0.23%
2018/05/08	0	0.00	9.8	6.20	6.20	-9.8	14,885	-0.07%
2018/05/04	7	5.67	30	5.69	5.68	-23	15,197	-0.15%
2018/05/03	189	5.52	217	5.59	5.78	-28	15,859	-0.18%	大買/大賣/
2018/05/02	105	5.50	69	5.62	5.58	36	16,669	0.22%	大買/
2018/04/30	25	5.92	25	5.91	5.90	0	16,954	0.00%
2018/04/27	21	5.91	0	0.00	5.99	21	17,174	0.12%
2018/04/26	256	6.21	102	6.15	5.96	154	17,098	0.90%	大買/大賣/鉅額交易
2018/04/25	3	6.18	70.8	6.28	6.34	-67.8	16,215	-0.42%
2018/04/24	0	0.00	2	5.75	5.77	-2	15,208	-0.01%
2018/04/23	0	0.00	3	5.80	5.75	-3	15,086	-0.02%
2018/04/20	6	5.69	10	5.70	5.70	-4	14,944	-0.03%
2018/04/19	2	5.69	0	0.00	5.70	2	14,882	0.01%
2018/04/18	8	5.71	0	0.00	5.79	8	14,791	0.05%
2018/04/17	15	5.68	0	0.00	5.57	15	14,606	0.10%
2018/04/16	40	6.00	116	6.06	6.00	-76	14,288	-0.53%	大賣/
2018/04/13	12	5.98	212	5.95	5.77	-200	13,710	-1.46%	大賣/鉅額交易
2018/04/12	18	5.85	333	6.01	6.01	-315	12,983	-2.43%	大賣/鉅額交易
2018/04/11	5	5.83	33.9	5.80	5.84	-28.9	12,051	-0.24%
2018/04/10	0	0.00	10	5.37	5.31	-10	11,433	-0.09%
2018/04/03	0	0.00	10	5.31	5.33	-10	11,452	-0.09%
2018/04/02	7	5.29	0	0.00	5.27	7	11,440	0.06%
2018/03/30	0	0.00	1	5.46	5.48	-1	11,281	-0.01%
2018/03/29	14	5.42	3	5.42	5.40	11	11,222	0.10%
2018/03/28	6	5.61	10	5.64	5.55	-4	11,064	-0.04%
2018/03/27	15	5.73	55	5.69	5.64	-40	10,975	-0.36%
2018/03/26	146	5.69	4	5.60	5.65	142	10,876	1.31%	大買/鉅額交易
2018/03/23	136	5.74	6	5.76	5.75	130	10,692	1.22%	大買/鉅額交易
2018/03/22	46	5.83	218.2	5.99	5.91	-172.2	10,371	-1.66%	大賣/鉅額交易
2018/03/21	0	0.00	34	5.61	5.72	-34	9,677	-0.35%
2018/03/20	0	0.00	17	5.36	5.32	-17	9,235	-0.18%
2018/03/19	5	5.13	0	0.00	5.19	5	9,088	0.06%
2018/03/16	9	5.21	0	0.00	5.16	9	9,045	0.10%
2018/03/15	3	5.20	6	5.28	5.26	-3	9,040	-0.03%
2018/03/14	5	5.24	0	0.00	5.22	5	9,020	0.06%
2018/03/12	0	0.00	10	5.28	5.25	-10	9,054	-0.11%
2018/03/08	5	5.26	0	0.00	5.23	5	8,940	0.06%
2018/03/07	10	5.35	0	0.00	5.23	10	8,911	0.11%
2018/03/05	10	5.15	0	0.00	5.11	10	8,800	0.11%
2018/03/02	2	5.13	0	0.00	5.13	2	8,828	0.02%
2018/02/22	0	0.00	5	5.44	5.38	-5	8,451	-0.06%
2018/02/12	5	4.82	26	4.82	4.86	-21	8,112	-0.26%
2018/02/07	5	4.99	0	0.00	4.93	5	7,901	0.06%
2018/02/06	1	5.14	9	4.95	4.95	-8	7,822	-0.10%
2018/02/05	6	5.31	0	0.00	5.34	6	7,563	0.08%
2018/02/01	8.1	5.56	9	5.58	5.57	-0.9	7,397	-0.01%
2018/01/31	9	5.37	71	5.70	5.60	-62	7,280	-0.85%
2018/01/30	98	5.60	0.2	5.51	5.54	97.8	6,919	1.41%
2018/01/29	1	5.85	13	6.02	5.90	-12	6,446	-0.19%
2018/01/26	18	5.76	109	5.87	5.91	-91	6,108	-1.49%	大賣/
2018/01/25	81	5.92	642.2	5.86	5.65	-561.2	5,247	-10.69%	大賣/鉅額交易
2018/01/24	58	5.67	522	5.71	5.77	-464	4,060	-11.43%	大賣/鉅額交易
2018/01/23	30	5.23	33	5.23	5.25	-3	3,311	-0.09%
2018/01/22	10	4.79	7	4.84	4.78	3	2,862	0.10%
2018/01/12	2	4.61	10	4.65	4.65	-8	2,665	-0.30%
2018/01/10	50	4.61	21	4.61	4.60	29	2,691	1.08%
2018/01/02	10	4.73	5	4.80	4.78	5	2,693	0.19%