嘉裕 (1417)-台新券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
9.79
漲跌
▼0.04
漲幅
-0.41%
成交量
205張
產業
上市紡織類股▼1.34%
91人加入追蹤

立即追蹤
本地時間:13:30

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

嘉裕 (1417)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/09	0	9.98	0	0.00	9.98	0	197	0.00%
2024/12/06	0.3	10.05	0	0.00	10.00	0.3	200	0.12%
2024/11/28	0	0.00	1	9.86	9.95	-1	207	-0.48%
2024/11/13	2	9.96	0	0.00	9.99	2	211	0.94%
2024/11/11	0	10.10	0	0.00	10.05	0	212	0.00%
2024/11/07	0.1	10.10	0	0.00	10.15	0.1	207	0.06%
2024/11/06	1	10.10	0	0.00	10.10	1	207	0.48%
2024/11/01	1.1	10.20	0	0.00	10.20	1.1	225	0.49%
2024/10/29	0	0.00	1	10.05	10.10	-1	227	-0.44%
2024/10/28	0	0.00	1	10.05	10.10	-1	227	-0.44%
2024/10/01	20.3	10.35	0	0.00	10.35	20.3	238	8.54%
2024/09/27	1	10.30	0	0.00	10.30	1	229	0.44%
2024/09/25	2.3	10.33	0	0.00	10.30	2.3	220	1.04%
2024/09/24	1	10.50	0	0.00	10.40	1	211	0.47%
2024/09/18	0	10.60	0	0.00	10.50	0	213	0.00%
2024/09/04	0	0.00	4	10.60	10.55	-4	214	-1.86%
2024/08/05	0	10.65	0	0.00	10.45	0	230	0.01%
2024/08/02	0.2	11.30	0	0.00	11.20	0.2	220	0.10%
2024/08/01	0	0.00	2	11.25	11.25	-2	220	-0.91%
2024/07/31	0	0.00	1	11.20	11.25	-1	223	-0.45%
2024/07/30	0	0.00	3	11.15	11.25	-3	226	-1.32%
2024/07/26	0	0.00	2	11.30	11.30	-2	238	-0.84%
2024/07/23	1	11.45	0	0.00	11.40	1	242	0.41%
2024/07/22	2	11.40	0	0.00	11.40	2	248	0.81%
2024/07/19	0.2	11.60	0	0.00	11.60	0.2	247	0.07%
2024/07/18	0.1	11.65	3	11.60	11.65	-3	245	-1.20%
2024/07/17	1	11.55	0	0.00	11.60	1	246	0.41%
2024/07/16	4.1	11.60	0	0.00	11.60	4.1	253	1.60%
2024/07/15	0	11.60	0	0.00	11.55	0	256	0.00%
2024/07/12	1	11.50	2	11.55	11.55	-1	260	-0.38%
2024/07/09	0	11.55	0	0.00	11.55	0	261	0.02%
2024/07/04	1	11.40	0	0.00	11.40	1	255	0.39%
2024/07/03	0	11.40	0	0.00	11.35	0	253	0.00%
2024/07/02	0	11.30	0	0.00	11.25	0	251	0.00%
2024/06/20	0	11.40	0	0.00	11.30	0	258	0.00%
2024/06/06	0	0.00	1	11.30	11.30	-1	290	-0.34%
2024/06/03	1	11.45	0	0.00	11.40	1	293	0.34%
2024/05/31	0.1	11.50	0	0.00	11.55	0.1	294	0.03%
2024/05/27	0.2	11.50	0	0.00	11.45	0.2	287	0.07%
2024/05/24	2	11.50	0	0.00	11.55	2	286	0.70%
2024/05/20	0	0.00	1	11.60	11.55	-1	291	-0.34%
2024/05/17	1	11.50	0	0.00	11.55	1	291	0.34%
2024/05/13	0	0.00	1	11.40	11.40	-1	300	-0.33%
2024/05/07	1	11.50	0	0.00	11.45	1	299	0.33%
2024/04/29	0	0.00	2	11.45	11.45	-2	279	-0.72%
2024/04/25	0	11.20	0	0.00	11.20	0	269	0.01%
2024/04/19	1.2	11.02	0	0.00	10.95	1.2	278	0.44%
2024/04/18	0.2	11.10	0	0.00	11.20	0.2	275	0.08%
2024/04/17	0	11.30	0	0.00	11.20	0	283	0.00%
2024/04/16	2.2	11.12	0	0.00	11.10	2.2	291	0.74%
2024/04/12	0	11.40	0	0.00	11.30	0	335	0.00%
2024/04/11	0	11.45	0	0.00	11.25	0	334	0.00%
2024/04/09	0.1	11.45	0	0.00	11.50	0.1	325	0.02%
2024/04/08	0.2	11.45	0	0.00	11.40	0.2	319	0.05%
2024/04/03	10.1	11.25	0	0.00	11.35	10.1	317	3.17%
2024/04/02	0	11.55	0	0.00	11.40	0	315	0.00%
2024/03/27	1	11.45	0	0.00	11.45	1	315	0.32%
2024/03/26	0.6	11.60	0	0.00	11.40	0.6	316	0.19%
2024/03/25	0	0.00	5	11.25	11.35	-5	313	-1.60%
2024/03/22	1	11.20	0	0.00	11.30	1	310	0.32%
2024/03/20	1	11.20	0	0.00	11.30	1	305	0.33%
2024/03/18	2	11.25	0	0.00	11.35	2	298	0.67%
2024/03/15	15	11.52	16	11.55	11.50	-1	293	-0.34%
2024/03/14	0.1	11.60	0	0.00	11.75	0.1	288	0.03%
2024/03/12	0	0.00	2	11.88	11.85	-2	280	-0.71%
2024/03/11	0	11.95	0	0.00	11.80	0	280	0.00%
2024/03/08	0	12.00	0	0.00	11.80	0	278	0.00%
2024/03/07	0	12.00	0	0.00	11.90	0	278	0.00%
2024/03/06	0	12.05	3	12.00	12.00	-3	275	-1.09%
2024/03/04	0.1	12.00	0	0.00	11.95	0.1	273	0.02%
2024/03/01	1	11.90	1	11.95	11.90	0	274	0.00%
2024/02/29	0	0.00	2	11.95	11.95	-2	273	-0.73%
2024/02/26	3	12.00	0	0.00	12.05	3	275	1.09%
2024/02/23	0	12.05	2	11.95	12.05	-2	274	-0.73%
2024/02/22	1	11.90	0	0.00	12.00	1	285	0.35%
2024/02/21	2	12.03	0	0.00	12.05	2	282	0.71%
2024/02/20	1	11.95	0	0.00	12.00	1	280	0.36%
2024/02/19	0	0.00	1	12.00	11.95	-1	280	-0.36%
2024/02/15	1	11.80	1	11.85	11.85	0	275	0.00%
2024/02/05	2	11.95	0	0.00	12.00	2	265	0.75%
2024/02/02	0.2	12.10	0	0.00	12.05	0.2	264	0.08%
2024/01/17	1	11.95	0	0.00	12.00	1	251	0.40%
2024/01/08	2	12.30	5	12.48	12.75	-3	208	-1.44%
2024/01/04	0	0.00	2	11.90	11.90	-2	176	-1.13%
2023/12/22	0	0.00	1	11.95	11.90	-1	203	-0.49%
2023/12/19	1	12.00	0	0.00	11.95	1	200	0.50%
2023/12/18	0	0.00	4	12.10	12.00	-4	203	-1.96%
2023/12/15	2	12.00	3	12.00	12.00	-1	201	-0.50%
2023/12/12	2	11.95	0	0.00	12.00	2	201	0.99%
2023/12/11	4	12.00	0.1	12.05	12.00	3.9	200	1.94%
2023/12/08	0	0.00	11	12.00	12.00	-11	202	-5.44%
2023/12/07	0	0.00	1	12.05	12.10	-1	200	-0.50%
2023/12/06	4	12.13	0	0.00	12.15	4	202	1.98%
2023/11/29	1	12.15	0	0.00	12.05	1	210	0.47%
2023/11/28	0	0.00	7	12.00	12.10	-7	229	-3.05%
2023/11/27	7	12.05	0	0.00	12.00	7	273	2.56%
2023/11/21	4	12.21	0	0.00	12.20	4	298	1.34%
2023/11/13	0	12.00	0	0.00	11.90	0	298	0.00%
2023/11/10	0	11.95	0	0.00	11.90	0	306	0.00%
2023/10/05	0	0.00	5	12.45	12.45	-5	410	-1.22%
2023/10/04	2	12.40	0	0.00	12.45	2	415	0.48%
2023/09/22	2	12.95	0	0.00	12.80	2	458	0.44%
2023/09/18	0	0.00	0.2	13.20	13.20	-0.2	519	-0.04%
2023/09/14	0	13.50	0	0.00	13.35	0	527	0.00%
2023/09/13	5	13.38	0	0.00	13.40	5	539	0.93%
2023/09/11	0	0.00	5	13.35	13.25	-5	559	-0.89%
2023/09/08	0	0.00	9	13.40	13.40	-9	563	-1.60%
2023/09/06	0	0.00	1	13.60	13.45	-1	573	-0.17%
2023/09/04	0	13.60	0	0.00	13.40	0	584	0.00%
2023/08/24	5	13.05	1	12.95	12.90	4	547	0.73%
2023/08/23	5	12.95	5	12.97	13.00	0	556	0.00%
2023/08/15	1	13.20	0	0.00	13.20	1	566	0.18%
2023/08/14	0	0.00	70	13.22	13.25	-70	567	-12.33%
2023/08/11	6	13.49	0	0.00	13.55	6	567	1.06%
2023/08/10	1	13.35	0	0.00	13.40	1	564	0.18%
2023/08/09	5	13.45	28	13.36	13.45	-23	567	-4.05%
2023/08/07	0	0.00	14	13.20	13.25	-14	571	-2.45%
2023/08/01	0	0.00	10	13.25	13.25	-10	605	-1.65%
2023/07/31	0	0.00	1	13.25	13.20	-1	611	-0.16%
2023/07/27	11	13.26	0	0.00	13.25	11	624	1.76%
2023/07/26	24	13.39	0	0.00	13.40	24	647	3.71%
2023/07/25	12	13.39	18	13.23	13.25	-6	656	-0.91%
2023/07/24	0	0.00	5	13.30	13.20	-5	657	-0.76%
2023/07/21	30	13.59	0	0.00	13.45	30	658	4.56%
2023/07/20	0	0.00	29	13.44	13.40	-29	675	-4.29%
2023/07/18	0	0.00	40	13.35	13.50	-40	705	-5.67%
2023/07/17	0	0.00	28	13.49	13.55	-28	727	-3.85%
2023/07/14	0	0.00	2	13.73	13.50	-2	789	-0.25%
2023/07/13	0	0.00	28	13.64	13.60	-28	865	-3.23%
2023/07/12	1	13.65	83	13.71	13.65	-82	932	-8.80%
2023/07/07	0	0.00	2	13.75	13.85	-2	1,074	-0.19%
2023/07/06	10	13.98	0	0.00	13.90	10	1,071	0.93%
2023/07/05	16	14.05	0	0.00	14.00	16	1,068	1.50%
2023/07/04	5	14.15	5	14.20	14.00	0	1,064	0.00%
2023/07/03	18	14.30	9	14.26	14.25	9	1,056	0.85%
2023/06/30	52	14.24	0	0.00	14.15	52	1,048	4.96%
2023/06/29	30	14.49	6	14.36	14.45	24	1,042	2.30%
2023/06/28	25	14.09	0	0.00	14.05	25	1,010	2.47%
2023/06/27	32	13.98	3	13.92	13.85	29	1,020	2.84%
2023/06/21	0	0.00	1	13.80	13.90	-1	1,073	-0.09%
2023/06/19	1	14.05	1	13.85	13.85	0	1,080	0.00%
2023/06/15	0	0.00	28	13.80	13.90	-28	1,063	-2.63%
2023/06/14	0	0.00	10	13.85	13.85	-10	1,062	-0.94%
2023/06/13	0	0.00	44	13.85	13.80	-44	1,079	-4.07%
2023/06/12	0	0.00	67	13.88	13.90	-67	1,081	-6.20%
2023/06/09	16	13.85	0	0.00	13.90	16	1,086	1.47%
2023/06/08	33	13.87	0	0.00	13.90	33	1,099	3.00%
2023/06/06	70	13.73	0	0.00	13.80	70	1,133	6.17%
2023/06/05	28	13.72	0	0.00	13.70	28	1,138	2.46%
2023/06/02	13	13.75	0	13.70	13.70	13	1,145	1.13%
2023/06/01	83	13.75	5	13.74	13.75	78	1,158	6.73%
2023/05/30	1	13.55	0	0.00	13.40	1	1,158	0.09%
2023/05/29	0	0.00	2	13.45	13.40	-2	1,169	-0.17%
2023/05/22	12	13.50	12	13.51	13.50	0	1,310	0.00%
2023/05/19	0	0.00	2	13.53	13.45	-2	1,344	-0.15%
2023/05/18	1	13.35	3	13.37	13.30	-2	1,388	-0.14%
2023/05/17	1	13.35	2	13.35	13.35	-1	1,418	-0.07%
2023/05/16	0	0.00	1	13.35	13.30	-1	1,435	-0.07%
2023/05/15	2	13.10	6	13.10	13.15	-4	1,461	-0.27%
2023/05/12	2	13.25	0	0.00	13.10	2	1,573	0.13%
2023/05/11	2	13.25	0	0.00	13.15	2	1,601	0.12%
2023/05/10	0.2	13.60	193	13.53	13.45	-192.8	1,644	-11.72%	大賣/鉅額交易
2023/05/09	1	13.55	100	13.72	13.50	-99	2,210	-4.48%
2023/05/08	3	14.05	1	14.05	14.05	2	2,212	0.09%
2023/05/05	0	0.00	37	14.20	14.10	-37	2,234	-1.66%
2023/05/02	128	14.51	1	14.55	14.55	127	2,463	5.15%	大買/鉅額交易
2023/04/28	118	14.26	1	14.25	14.40	117	2,456	4.76%	大買/鉅額交易
2023/04/26	0	0.00	2	14.00	14.05	-2	2,480	-0.08%
2023/04/25	2	14.20	2	14.20	13.90	0	2,493	0.00%
2023/04/24	0	0.00	197	14.21	14.25	-197	2,489	-7.91%	大賣/鉅額交易
2023/04/21	0	0.00	418	14.19	14.10	-418	2,515	-16.62%	大賣/鉅額交易
2023/04/20	10	14.49	277	14.26	14.25	-267	2,528	-10.56%	大賣/鉅額交易
2023/04/19	15	14.82	14	14.57	14.55	1	2,553	0.04%
2023/04/18	14	14.76	30	14.52	14.40	-16	2,547	-0.63%
2023/04/17	229	14.48	28	14.32	14.55	201	3,085	6.51%	大買/鉅額交易
2023/04/14	232	14.10	17	14.17	14.30	215	3,417	6.29%	大買/鉅額交易
2023/04/13	311	13.94	19	14.03	13.85	292	3,467	8.42%	大買/鉅額交易
2023/04/12	83	13.51	0	0.00	13.60	83	3,469	2.39%
2023/04/10	0	0.00	10	13.35	13.40	-10	3,833	-0.26%
2023/04/06	0	0.00	1	13.30	13.35	-1	4,980	-0.02%
2023/03/31	0	13.45	0	0.00	13.30	0	4,996	0.00%
2023/03/30	1	13.50	0	0.00	13.30	1	5,053	0.02%
2023/03/29	1	13.40	199	13.35	13.35	-198	5,155	-3.84%	大賣/鉅額交易
2023/03/28	7	13.56	3	13.38	13.40	4	5,246	0.08%
2023/03/27	8	13.69	6	13.78	13.90	2	5,283	0.04%
2023/03/23	3	13.50	14	13.52	13.45	-11	5,536	-0.20%
2023/03/22	0	0.00	6	13.35	13.35	-6	5,662	-0.11%
2023/03/21	0	0.00	1	13.40	13.35	-1	5,933	-0.02%
2023/03/20	6	13.31	8	13.20	13.30	-2	6,145	-0.03%
2023/03/17	3	13.17	105	13.11	13.20	-102	6,544	-1.56%	大賣/鉅額交易
2023/03/16	27	13.08	0	0.00	13.00	27	6,803	0.40%
2023/03/15	2	13.60	0	0.00	13.45	2	6,854	0.03%
2023/03/14	62	13.72	1	13.75	13.65	61	6,959	0.88%
2023/03/13	399	13.70	6	13.67	13.85	393	7,072	5.56%	大買/鉅額交易
2023/03/10	5	13.53	18	13.57	13.45	-13	7,194	-0.18%
2023/03/09	5	13.88	8	13.80	13.80	-3	7,467	-0.04%
2023/03/08	7	14.00	10	14.00	13.95	-3	8,184	-0.04%
2023/03/07	2	14.05	5	14.08	14.05	-3	8,593	-0.03%
2023/03/06	2	14.15	0	0.00	14.20	2	8,848	0.02%
2023/03/03	1	14.10	10	14.00	13.95	-9	8,905	-0.10%
2023/03/02	7	13.96	1	14.00	13.95	6	8,906	0.07%
2023/03/01	5	14.02	5	14.02	13.90	0	8,939	0.00%
2023/02/24	22	14.38	10	14.16	14.10	12	8,974	0.13%
2023/02/23	9	14.42	3	14.35	14.35	6	8,991	0.07%
2023/02/22	1	14.40	16	14.28	14.50	-15	8,966	-0.17%
2023/02/21	10	14.46	4	14.55	14.40	6	8,934	0.07%
2023/02/20	4	14.28	1	14.30	14.30	3	8,883	0.03%
2023/02/17	10	14.45	10	14.75	14.35	0	8,854	0.00%
2023/02/16	7	14.59	9	14.63	14.60	-2	8,818	-0.02%
2023/02/15	9	14.40	1	14.40	14.25	8	8,772	0.09%
2023/02/14	0	14.40	0	0.00	14.35	0	8,739	0.00%
2023/02/13	1	14.25	72	14.24	14.25	-71	8,718	-0.81%
2023/02/10	149	14.74	152	14.73	14.40	-3	8,694	-0.03%	大買/大賣/
2023/02/09	10	14.46	9	14.47	14.35	1	8,586	0.01%
2023/02/08	87	14.31	75	14.34	14.40	12	8,560	0.14%
2023/02/07	126	14.65	67	14.74	14.60	59	8,504	0.69%	大買/
2023/02/06	5	14.29	0	0.00	14.30	5	7,928	0.06%
2023/02/03	1	14.40	18	14.44	14.45	-17	7,901	-0.22%
2023/02/02	20	14.44	4	14.44	14.40	16	7,872	0.20%
2023/02/01	646	14.39	619	14.52	14.80	27	7,808	0.35%	大買/大賣/
2023/01/31	0	0.00	0.3	14.10	14.10	-0.3	7,631	0.00%
2023/01/30	10.3	14.14	16	14.11	14.10	-5.7	7,619	-0.07%
2023/01/17	0	0.00	2	13.85	13.75	-2	7,593	-0.03%
2023/01/16	2	13.60	24	13.77	13.90	-22	7,581	-0.29%
2023/01/13	3	14.05	8	13.86	13.80	-5	7,548	-0.07%
2023/01/12	2	13.90	2	13.90	13.85	0	7,529	0.00%
2023/01/11	4	14.04	0	0.00	13.95	4	7,513	0.05%
2023/01/10	28	14.10	12	13.91	13.90	16	7,477	0.21%
2023/01/09	3	14.17	17	14.22	14.15	-14	7,436	-0.19%
2023/01/06	154	14.28	156	14.26	14.30	-2	7,389	-0.03%	大買/大賣/
2023/01/05	101	14.71	100	14.76	14.45	1	7,323	0.01%	大買/
2023/01/04	103	14.89	98	14.92	14.50	5	6,704	0.07%	大買/
2023/01/03	53	14.59	51	14.39	14.55	2	6,302	0.03%
2022/12/30	12	14.61	18	14.52	14.25	-6	6,174	-0.10%
2022/12/29	24	14.26	4	14.48	14.25	20	6,105	0.33%
2022/12/28	66	15.08	74	14.96	14.70	-8	6,010	-0.13%
2022/12/27	155	15.37	131.1	15.30	15.05	23.9	5,718	0.42%	大買/大賣/
2022/12/26	33	14.88	115	14.99	15.25	-82	4,996	-1.64%	大賣/
2022/12/23	11	14.16	16	14.39	14.20	-5	4,565	-0.11%
2022/12/22	1	14.25	30	14.30	14.40	-29	4,546	-0.64%
2022/12/21	8	13.96	6	14.05	14.05	2	4,488	0.04%
2022/12/20	53	14.26	28	14.18	13.90	25	4,377	0.57%
2022/12/19	6	14.10	53	14.08	14.00	-47	4,280	-1.10%
2022/12/16	51	14.51	23	14.39	14.40	28	4,214	0.66%
2022/12/15	194	14.68	143	14.72	14.90	51	4,137	1.23%	大買/大賣/
2022/12/14	25	14.03	37	14.26	14.00	-12	3,898	-0.31%
2022/12/13	35.1	14.48	34	14.77	13.80	1.1	3,761	0.03%
2022/12/12	125	14.62	112	14.70	14.50	13	3,482	0.37%	大買/大賣/
2022/12/09	356	15.06	279	15.27	14.35	77	3,268	2.36%	大買/大賣/
2022/12/08	101	14.46	258	14.80	15.30	-157	2,868	-5.47%	大買/大賣/鉅額交易
2022/12/07	25	14.13	20	14.17	13.95	5	2,603	0.19%
2022/12/06	140	14.68	134	14.35	14.30	6	2,529	0.24%	大買/大賣/
2022/12/05	129	14.68	119	14.75	14.65	10	2,416	0.41%	大買/大賣/
2022/12/02	41	14.87	31	14.87	14.65	10	2,290	0.44%
2022/12/01	115	15.47	156.2	15.46	15.25	-41.2	2,150	-1.92%	大買/大賣/
2022/11/30	776.5	15.92	585	16.26	15.30	191.5	1,849	10.36%	大買/大賣/鉅額交易
2022/11/29	451.2	15.55	451	15.41	15.95	0.2	1,108	0.02%	大買/大賣/
2022/11/28	174	13.74	158	14.03	14.50	16	684	2.34%	大買/大賣/
2022/11/25	2	12.73	3	12.97	13.20	-1	416	-0.24%
2022/11/24	0	0.00	8	12.09	12.00	-8	336	-2.38%
2022/11/23	12	12.59	33	12.55	12.30	-21	320	-6.55%
2022/11/22	36	12.08	30	12.08	11.95	6	274	2.19%
2022/11/21	35	11.42	38	11.59	12.00	-3	222	-1.35%
2022/11/18	3	10.95	1	11.05	10.95	2	176	1.13%
2022/11/14	0	0.00	20	11.35	11.30	-20	176	-11.33%
2022/11/11	0	0.00	5	11.30	11.25	-5	174	-2.87%
2022/11/08	4	11.65	1	11.65	11.30	3	165	1.81%
2022/11/07	9	11.53	5	11.45	11.60	4	162	2.46%
2022/11/04	3	11.45	1	11.55	11.45	2	154	1.29%
2022/10/27	0	0.00	2	10.75	10.80	-2	154	-1.30%
2022/10/11	0	0.00	2	10.45	10.45	-2	144	-1.38%
2022/09/28	1	10.25	1	10.45	10.30	0	152	0.00%
2022/09/23	1	10.65	0	0.00	10.65	1	156	0.64%
2022/09/15	0	10.90	0	0.00	11.00	0	157	0.00%
2022/09/14	0	10.85	0	0.00	10.80	0	153	0.00%
2022/09/06	1	10.70	0	0.00	10.60	1	152	0.66%
2022/08/25	0	0.00	20	10.60	10.60	-20	160	-12.50%
2022/08/23	0	0.00	3	10.40	10.45	-3	162	-1.85%
2022/08/12	0	0.00	1	10.60	10.60	-1	157	-0.63%
2022/08/11	0	10.95	0	0.00	10.40	0	155	0.00%
2022/08/04	0	0.00	8	10.05	10.10	-8	161	-4.97%
2022/07/26	0	0.00	4	10.15	10.15	-4	165	-2.42%
2022/07/20	0	0.00	1	10.30	10.35	-1	177	-0.56%
2022/07/18	1	10.25	0	0.00	10.30	1	171	0.58%
2022/07/15	0	0.00	3	10.30	10.25	-3	170	-1.76%
2022/07/12	5	10.25	0	0.00	10.20	5	158	3.15%
2022/07/11	4	10.43	0	0.00	10.40	4	158	2.52%
2022/07/08	0.1	10.45	0	0.00	10.50	0.1	159	0.06%
2022/06/24	0	0.00	1	10.60	10.60	-1	166	-0.60%
2022/06/17	0	0.00	4	10.71	10.75	-4	166	-2.40%
2022/06/16	0	0.00	1	11.00	10.80	-1	173	-0.58%
2022/06/14	25	10.76	0	0.00	10.85	25	175	14.23%
2022/06/13	0.1	11.00	0	0.00	11.00	0.1	170	0.06%
2022/06/08	1	11.15	0	0.00	11.25	1	170	0.59%
2022/06/07	0	0.00	1	11.15	11.15	-1	170	-0.59%
2022/06/06	4	11.25	0	0.00	11.15	4	172	2.32%
2022/06/02	0	0.00	2	11.25	11.25	-2	175	-1.14%
2022/06/01	0	0.00	20	11.25	11.20	-20	177	-11.28%
2022/05/30	0	0.00	1	11.00	11.00	-1	173	-0.58%
2022/05/17	0	0.00	1	10.55	10.60	-1	179	-0.56%
2022/05/16	1	10.50	2	10.55	10.50	-1	182	-0.55%
2022/05/12	20	10.70	0	0.00	10.60	20	183	10.91%
2022/05/11	2	10.90	0	0.00	10.90	2	174	1.15%
2022/04/28	4	11.85	0	0.00	11.85	4	183	2.18%
2022/04/27	8	11.98	0	0.00	11.85	8	184	4.33%
2022/04/26	0	0.00	2	12.75	12.75	-2	176	-1.13%
2022/04/25	2	13.00	21.5	12.87	12.85	-19.5	177	-10.98%
2022/04/21	0	13.30	0	0.00	13.10	0	186	0.00%
2022/04/19	0	0.00	6	13.00	13.05	-6	195	-3.07%
2022/04/18	0	0.00	1	13.05	13.00	-1	199	-0.50%
2022/04/15	0	13.14	0	0.00	13.00	0	200	0.00%
2022/04/11	0	13.30	0	0.00	13.00	0	216	0.00%
2022/04/08	1	13.10	0	0.00	13.15	1	215	0.46%
2022/04/06	1	13.20	0	0.00	13.45	1	220	0.45%
2022/03/31	0	13.48	0	0.00	13.45	0	222	0.00%
2022/03/30	0	13.56	0	0.00	13.50	0	222	0.00%
2022/03/28	2	13.50	6	13.47	13.55	-4	223	-1.79%
2022/03/25	0	13.50	0	0.00	13.55	0	223	0.00%
2022/03/23	2	13.60	0	0.00	13.65	2	236	0.85%
2022/03/21	1.3	13.68	0	0.00	13.65	1.3	242	0.54%
2022/03/07	0	0.00	1	13.50	13.60	-1	262	-0.38%
2022/03/01	0	14.00	0	0.00	13.90	0	268	0.00%
2022/02/25	0	0.00	14	13.65	13.80	-14	272	-5.13%
2022/02/23	0	0.00	1	14.00	14.00	-1	272	-0.37%
2022/02/17	0	0.00	1	14.10	14.10	-1	291	-0.34%
2022/02/16	0	14.00	0	0.00	13.90	0	298	0.00%
2022/02/14	1	13.75	0	0.00	13.85	1	336	0.30%
2022/02/10	0	14.13	0	0.00	14.20	0	347	0.00%
2022/02/09	0	15.13	0	0.00	14.20	0	359	0.00%
2022/02/08	0	14.05	0	0.00	14.20	0	360	0.00%
2022/02/07	0	0.00	1	14.00	14.00	-1	358	-0.28%
2022/01/25	2	13.70	0	0.00	13.60	2	362	0.55%
2022/01/24	2	13.95	0	0.00	14.00	2	373	0.54%
2022/01/21	0	0.00	8	14.20	14.10	-8	371	-2.15%
2022/01/20	0	0.00	0	14.30	14.25	0	368	0.00%
2022/01/18	9	14.39	0	0.00	14.30	9	366	2.45%
2022/01/17	1	14.35	0	0.00	14.35	1	364	0.27%
2022/01/13	20	14.55	2	14.60	14.55	18	360	4.99%
2022/01/11	2	14.80	1	14.70	14.65	1	361	0.28%
2022/01/05	0	0.00	1	15.05	14.80	-1	384	-0.26%
2022/01/04	1	14.75	10	14.99	15.00	-9	383	-2.35%
2021/12/30	5	14.70	8	14.75	14.75	-3	377	-0.79%
2021/12/29	8	14.63	0	0.00	14.70	8	375	2.13%
2021/12/27	0	0.00	1.1	14.60	14.60	-1.1	380	-0.28%
2021/12/24	0	0.00	1	14.60	14.55	-1	392	-0.25%
2021/12/22	2	14.50	0	0.00	14.45	2	440	0.45%
2021/12/21	0	0.00	1.1	14.50	14.50	-1.1	449	-0.23%
2021/12/17	1	14.95	0	0.00	14.70	1	471	0.21%
2021/12/16	0	0.00	1	14.70	14.70	-1	463	-0.22%
2021/12/15	0	0.00	1	14.85	14.65	-1	464	-0.22%
2021/12/14	12	14.68	0	0.00	14.60	12	461	2.60%
2021/12/13	8	14.60	1.2	14.85	14.60	6.8	459	1.47%
2021/12/07	0	0.00	1	14.15	14.15	-1	440	-0.23%
2021/12/01	2	14.15	0	0.00	14.20	2	445	0.45%
2021/11/23	0	0.00	1.5	14.88	14.60	-1.5	439	-0.34%
2021/11/22	0	0.00	1	14.90	14.85	-1	439	-0.23%
2021/11/19	1	14.75	0	0.00	14.75	1	438	0.23%
2021/11/18	2	14.75	0	0.00	14.95	2	439	0.46%
2021/11/17	0.1	14.80	0	0.00	14.90	0.1	437	0.02%
2021/11/16	6	14.86	3	14.83	14.80	3	435	0.69%
2021/11/15	8	14.98	0	0.00	14.80	8	440	1.82%
2021/11/12	10	15.14	6	15.16	15.05	4	436	0.92%
2021/11/11	2	14.95	2	14.78	14.80	0	426	0.00%
2021/11/10	0	0.00	7	14.41	14.35	-7	419	-1.67%
2021/11/09	0	0.00	6	14.21	14.25	-6	419	-1.43%
2021/11/08	0	0.00	1	14.35	14.05	-1	420	-0.24%
2021/11/05	0	0.00	1	14.00	14.00	-1	413	-0.24%
2021/11/04	4	14.00	0	0.00	13.95	4	416	0.96%
2021/11/03	0	0.00	2	14.03	13.95	-2	418	-0.48%
2021/11/02	0	0.00	6	13.77	13.75	-6	420	-1.43%
2021/11/01	3	13.95	3	14.15	13.85	0	432	0.00%
2021/10/29	0	0.00	15	13.50	13.50	-15	422	-3.55%
2021/10/27	2	13.50	2	13.55	13.50	0	429	0.00%
2021/10/22	5	13.60	9	13.53	13.45	-4	445	-0.90%
2021/10/21	7	13.51	0	0.00	13.45	7	452	1.55%
2021/10/20	1	13.65	0	0.00	13.65	1	464	0.22%
2021/10/19	1	13.90	0	0.00	13.85	1	474	0.21%
2021/10/18	4	13.55	6	13.92	14.05	-2	478	-0.42%
2021/10/15	4	13.55	4	13.65	13.65	0	465	0.00%
2021/10/12	2	13.63	0	0.00	13.55	2	506	0.39%
2021/10/08	1	14.00	0	0.00	13.85	1	517	0.19%
2021/10/07	0	0.00	1	14.00	14.15	-1	527	-0.19%
2021/10/04	1	13.40	7	13.86	13.90	-6	576	-1.04%
2021/10/01	3	13.93	0	0.00	13.65	3	591	0.51%
2021/09/30	3	14.60	6	14.98	14.55	-3	612	-0.49%
2021/09/28	1	14.25	5	14.25	14.25	-4	632	-0.63%
2021/09/27	1	14.05	3	14.18	14.65	-2	891	-0.22%
2021/09/24	2	13.40	1	13.70	13.65	1	1,233	0.08%
2021/09/23	1	13.30	0	0.00	13.35	1	1,281	0.08%
2021/09/22	0	0.00	1	13.30	13.30	-1	1,290	-0.08%
2021/09/16	1	13.35	1	13.65	13.35	0	1,311	0.00%
2021/09/15	0	0.00	2	13.53	13.55	-2	1,326	-0.15%
2021/09/14	0	0.00	5	13.50	13.40	-5	1,333	-0.37%
2021/09/10	0	0.00	1	13.30	13.30	-1	1,361	-0.07%
2021/09/06	0	0.00	2	13.40	13.40	-2	1,411	-0.14%
2021/09/02	2	13.85	0	0.00	13.70	2	1,461	0.14%
2021/08/27	0	0.00	5	13.55	13.60	-5	1,611	-0.31%
2021/08/26	0	0.00	18	13.36	13.40	-18	1,775	-1.01%
2021/08/25	0	0.00	3	13.48	13.50	-3	1,827	-0.16%
2021/08/24	1	13.35	1	13.30	13.30	0	1,877	0.00%
2021/08/19	2	13.05	3	13.15	13.00	-1	1,991	-0.05%
2021/08/18	0	0.00	4	13.38	13.55	-4	2,065	-0.19%
2021/08/17	3	13.20	0	0.00	13.10	3	2,252	0.13%
2021/08/16	0	0.00	223	13.30	13.35	-223	2,431	-9.17%	大賣/鉅額交易
2021/08/13	0	0.00	6	14.15	14.00	-6	2,558	-0.23%
2021/08/11	6	14.52	0	0.00	14.50	6	2,671	0.22%
2021/08/10	15	14.82	1	14.80	14.75	14	2,709	0.52%
2021/08/05	2	14.80	7	14.96	14.90	-5	3,183	-0.16%
2021/08/03	0	15.30	2	14.95	14.90	-2	3,968	-0.05%
2021/07/30	0	0.00	21	14.93	14.85	-21	4,025	-0.52%
2021/07/28	1	15.00	0	0.00	14.95	1	4,080	0.02%
2021/07/27	0	0.00	60	15.10	15.10	-60	4,155	-1.44%
2021/07/26	5	15.60	4	15.68	15.10	1	4,207	0.02%
2021/07/23	0	0.00	5	15.30	15.35	-5	4,250	-0.12%
2021/07/22	8	14.88	6	15.05	14.90	2	4,297	0.05%
2021/07/21	0	0.00	5	14.85	14.90	-5	4,338	-0.12%
2021/07/19	0	0.00	2	15.05	15.00	-2	4,379	-0.05%
2021/07/16	0	0.00	1	15.25	15.10	-1	4,517	-0.02%
2021/07/15	0	0.00	1	15.30	15.25	-1	4,648	-0.02%
2021/07/14	3	14.78	2	15.00	14.85	1	4,921	0.02%
2021/07/13	22	15.21	8	15.03	14.90	14	5,059	0.28%
2021/07/12	3	15.45	0	0.00	15.40	3	5,076	0.06%
2021/07/09	1	15.70	8	15.91	15.60	-7	5,079	-0.14%
2021/07/08	3	15.58	284	15.52	15.85	-281	5,095	-5.51%	大賣/鉅額交易
2021/07/07	19	15.71	36	15.71	15.45	-17	5,164	-0.33%
2021/07/06	97	15.99	6	15.90	16.00	91	5,260	1.73%
2021/07/05	34	16.20	22	16.12	15.95	12	5,255	0.23%
2021/07/02	501	17.71	417	17.15	16.65	84	5,220	1.61%	大買/大賣/
2021/07/01	130	17.02	74	17.09	17.25	56	4,971	1.13%	大買/
2021/06/30	7	16.59	12	16.29	16.70	-5	4,816	-0.10%
2021/06/29	60	16.00	5	15.75	15.70	55	4,773	1.15%
2021/06/28	4	15.80	1	15.90	15.95	3	4,796	0.06%
2021/06/25	25	15.86	13	15.90	15.80	12	4,799	0.25%
2021/06/24	8	15.62	43	15.62	15.60	-35	4,800	-0.73%
2021/06/22	20	15.40	1	15.10	15.35	19	4,847	0.39%
2021/06/21	21	14.90	11	14.95	14.90	10	5,014	0.20%
2021/06/18	1	15.45	0	0.00	15.30	1	5,018	0.02%
2021/06/17	1	15.25	3	15.50	15.60	-2	5,032	-0.04%
2021/06/16	233	15.42	4	15.35	15.35	229	5,042	4.54%	大買/鉅額交易
2021/06/15	16	15.15	5	14.84	15.20	11	5,129	0.21%
2021/06/11	5	15.27	6	15.22	15.15	-1	5,139	-0.02%
2021/06/09	17	15.93	21	15.76	15.75	-4	5,234	-0.08%
2021/06/08	23	16.26	3	16.30	16.25	20	5,216	0.38%
2021/06/07	17	16.15	4	16.11	16.10	13	5,210	0.25%
2021/06/04	35	16.59	32	16.67	16.10	3	5,188	0.06%
2021/06/03	54	17.15	412.1	17.05	17.10	-358.1	5,103	-7.02%	大賣/鉅額交易
2021/06/02	304	16.72	38	16.37	16.60	266	4,942	5.38%	大買/鉅額交易
2021/06/01	60	15.93	9	16.24	16.50	51	4,890	1.04%
2021/05/31	7.1	15.82	19	16.19	15.70	-11.9	4,846	-0.25%
2021/05/28	5	16.17	208	16.03	16.30	-203	4,806	-4.22%	大賣/鉅額交易
2021/05/27	14	16.14	50	16.06	16.05	-36	4,768	-0.75%
2021/05/26	60	16.40	46	16.28	16.25	14	4,740	0.30%
2021/05/25	182	16.75	168	16.27	15.95	14	4,669	0.30%	大買/大賣/
2021/05/24	158	16.43	85.3	16.24	16.60	72.7	4,493	1.62%	大買/
2021/05/21	71	15.76	78	15.45	15.40	-7	4,311	-0.16%
2021/05/20	46	14.83	63	15.38	14.60	-17	4,191	-0.41%
2021/05/19	2	14.25	6	14.25	14.45	-4	4,126	-0.10%
2021/05/18	118	13.80	12	13.58	13.95	106	4,088	2.59%	大買/鉅額交易
2021/05/17	1	13.30	6	13.04	12.75	-5	4,048	-0.12%
2021/05/14	20	14.38	11.2	14.59	13.90	8.8	3,974	0.22%
2021/05/13	96	15.25	73	15.12	14.55	23	3,865	0.59%
2021/05/12	139	17.02	131	16.90	15.65	8	3,565	0.22%	大買/大賣/
2021/05/11	228.2	17.03	46	17.04	17.15	182.2	3,095	5.89%	大買/鉅額交易
2021/05/10	4	15.60	12.4	15.60	15.60	-8.4	2,770	-0.30%
2021/05/07	5	14.12	7	14.03	14.20	-2	2,729	-0.07%
2021/05/06	9	14.01	77	13.86	13.90	-68	2,712	-2.51%
2021/05/05	36	14.09	41	14.06	13.80	-5	2,688	-0.19%
2021/05/04	42	14.56	6	13.95	13.75	36	2,650	1.36%
2021/05/03	33	14.60	22.1	15.03	14.60	10.9	2,574	0.42%
2021/04/29	44	15.09	16	15.04	14.80	28	2,515	1.11%
2021/04/28	20	14.90	6	15.03	15.10	14	2,461	0.57%
2021/04/27	57	14.79	50	14.91	14.65	7	2,411	0.29%
2021/04/26	17	14.41	3	14.50	14.50	14	2,362	0.59%
2021/04/23	9	14.48	17	14.63	14.60	-8	2,329	-0.34%
2021/04/22	45	15.36	21	15.84	14.80	24	2,304	1.04%
2021/04/21	21	15.38	18	15.39	15.35	3	2,166	0.14%
2021/04/20	216	15.23	205.6	15.10	15.55	10.4	2,036	0.51%	大買/大賣/
2021/04/19	49	13.58	91	13.92	14.30	-42	1,760	-2.39%
2021/04/16	1	12.90	39.5	12.89	13.00	-38.5	1,656	-2.32%
2021/04/15	0	0.00	1	12.60	12.60	-1	1,617	-0.06%
2021/04/14	10	12.60	16	12.36	12.60	-6	1,607	-0.37%
2021/04/13	23	12.83	25	13.10	12.60	-2	1,596	-0.13%
2021/04/12	50	12.62	184.1	12.79	13.10	-134.1	1,528	-8.77%	大賣/鉅額交易
2021/04/09	0	12.05	0	0.00	11.95	0	1,464	0.00%
2021/04/08	0	0.00	17	12.13	12.05	-17	1,454	-1.17%
2021/04/07	0	0.00	1	12.00	12.00	-1	1,448	-0.07%
2021/04/06	9	12.20	32	12.14	12.15	-23	1,441	-1.60%
2021/04/01	0	11.90	0	0.00	11.85	0	1,245	0.00%
2021/03/31	82	12.00	11	11.94	11.90	71	1,270	5.59%
2021/03/30	10	11.85	24	11.90	11.85	-14	1,397	-1.00%
2021/03/29	1	11.85	11	11.85	11.85	-10	1,405	-0.71%
2021/03/26	0	0.00	20	11.90	11.85	-20	1,399	-1.43%
2021/03/25	1	11.90	17	11.94	11.80	-16	1,399	-1.14%
2021/03/24	35	12.19	28	12.24	12.25	7	1,351	0.52%
2021/03/23	4	11.71	31	11.75	11.65	-27	1,175	-2.30%
2021/03/22	0	0.00	8	11.80	11.80	-8	1,162	-0.69%
2021/03/19	36	11.64	0	0.00	11.70	36	1,142	3.15%
2021/03/18	44	12.00	56	11.81	11.85	-12	1,128	-1.06%
2021/03/17	18	11.73	9	11.64	11.65	9	1,047	0.86%
2021/03/16	85	11.69	120	12.05	11.55	-35	1,044	-3.35%	大賣/
2021/03/15	34	12.10	64	11.68	11.95	-30	956	-3.14%
2021/03/12	46	11.27	0	0.00	11.30	46	921	4.99%
2021/03/11	5	11.35	0	0.00	11.25	5	932	0.54%
2021/03/10	1.5	11.22	8	11.30	11.30	-6.5	937	-0.69%
2021/03/08	9	11.16	0	0.00	11.15	9	952	0.95%
2021/03/05	2	11.00	0	0.00	11.20	2	958	0.21%
2021/03/04	35	11.06	0	0.00	11.15	35	994	3.52%
2021/03/03	10	11.15	2	11.25	11.15	8	999	0.80%
2021/03/02	14.1	11.27	3	11.20	11.10	11.1	1,008	1.10%
2021/02/26	70	11.24	7	11.10	11.30	63	1,021	6.17%
2021/02/25	2	11.23	0	0.00	11.25	2	1,091	0.18%
2021/02/24	115	11.18	4	11.20	11.25	111	1,109	10.00%	大買/鉅額交易
2021/02/23	2	10.95	8	11.05	11.00	-6	1,101	-0.54%
2021/02/22	7	11.05	7	11.20	11.05	0	1,106	0.00%
2021/02/19	2	10.85	0	0.00	11.05	2	1,096	0.18%
2021/02/18	0	0.00	0.1	10.80	10.90	-0.1	1,098	-0.01%
2021/02/05	0	0.00	1	10.55	10.60	-1	1,137	-0.09%
2021/02/04	3	10.55	0	0.00	10.55	3	1,235	0.24%
2021/02/01	1	10.40	7	10.46	10.45	-6	1,369	-0.44%
2021/01/29	0.1	10.55	0	0.00	10.55	0.1	1,421	0.01%
2021/01/26	7	10.69	0	0.00	10.70	7	1,452	0.48%
2021/01/21	21	10.64	0	0.00	10.50	21	1,481	1.42%
2021/01/20	12	10.63	10	10.65	10.50	2	1,500	0.13%
2021/01/19	0	0.00	10	10.83	10.80	-10	1,496	-0.67%
2021/01/15	5	10.90	0	0.00	10.85	5	1,504	0.33%
2021/01/13	0	0.00	1	11.25	11.20	-1	1,528	-0.07%
2021/01/12	0	0.00	4	11.15	11.15	-4	1,532	-0.26%
2021/01/11	4	11.45	3	11.30	11.40	1	1,580	0.06%
2021/01/08	0	0.00	3	11.23	11.25	-3	1,673	-0.18%
2021/01/06	0	0.00	10	11.38	11.15	-10	1,695	-0.59%
2021/01/05	3	11.72	52	11.72	11.30	-49	1,693	-2.89%
2021/01/04	5	11.65	7.5	11.84	11.70	-2.5	1,714	-0.15%
2020/12/31	0	11.10	0	0.00	11.15	0	1,658	0.00%
2020/12/30	60	11.17	0	0.00	11.15	60	1,655	3.62%
2020/12/29	0	0.00	2	11.25	11.15	-2	1,673	-0.12%
2020/12/28	3	11.30	3	11.27	11.15	0	1,679	0.00%
2020/12/25	0	11.23	0	0.00	11.30	0	1,709	0.00%
2020/12/24	101	11.46	110	11.57	11.50	-9	1,698	-0.53%	大買/大賣/
2020/12/23	0	0.00	4	10.83	10.80	-4	1,564	-0.26%
2020/12/22	0	0.00	8	10.90	10.75	-8	1,592	-0.50%
2020/12/18	0	0.00	2	10.65	10.60	-2	1,679	-0.12%
2020/12/17	3.1	10.71	0	0.00	10.70	3.1	1,820	0.17%
2020/12/16	0	0.00	4	10.73	10.75	-4	1,884	-0.21%
2020/12/15	0	0.00	10	10.70	10.70	-10	2,021	-0.49%
2020/12/14	1	10.80	0	0.00	10.80	1	2,394	0.04%
2020/12/11	6	10.65	20	10.78	10.70	-14	2,485	-0.56%
2020/12/10	0	0.00	26	10.88	11.05	-26	2,546	-1.02%
2020/12/09	10	10.85	0	0.00	10.85	10	2,965	0.34%
2020/12/08	7	10.87	1	10.90	10.90	6	3,206	0.19%
2020/12/07	0	0.00	7	11.00	11.05	-7	3,218	-0.22%
2020/12/04	4	11.21	2	11.20	11.20	2	3,290	0.06%
2020/12/03	2	11.30	0	0.00	11.30	2	3,281	0.06%
2020/12/02	5	11.36	0	0.00	11.35	5	3,288	0.15%
2020/12/01	2	11.60	0	0.00	11.60	2	3,272	0.06%
2020/11/30	5	11.65	56	11.60	11.55	-51	3,266	-1.56%
2020/11/26	0	0.00	1	11.40	11.50	-1	3,219	-0.03%
2020/11/25	3	11.60	6	11.58	11.35	-3	3,207	-0.09%
2020/11/24	6	11.50	17	11.58	11.50	-11	3,192	-0.34%
2020/11/23	6	11.28	17	11.44	11.40	-11	3,118	-0.35%
2020/11/20	0	0.00	15	11.25	11.20	-15	3,092	-0.48%
2020/11/19	0	0.00	2	11.25	11.25	-2	3,090	-0.06%
2020/11/18	10	11.03	1	11.15	11.10	9	3,082	0.29%
2020/11/17	1	11.00	0	0.00	11.00	1	3,085	0.03%
2020/11/16	16	11.23	0	0.00	11.15	16	3,079	0.52%
2020/11/13	0	0.00	11	11.35	11.35	-11	3,054	-0.36%
2020/11/12	77	11.47	35	11.66	11.35	42	3,045	1.38%
2020/11/11	0	0.00	20	11.39	11.30	-20	2,956	-0.68%
2020/11/10	15	11.20	0	0.00	11.25	15	2,949	0.51%
2020/11/09	37	11.72	44	11.57	11.50	-7	2,918	-0.24%
2020/11/06	1	11.00	57	11.29	11.20	-56	2,836	-1.97%
2020/11/04	0	0.00	3	10.75	10.80	-3	2,776	-0.11%
2020/11/03	0	0.00	21	10.75	10.65	-21	2,777	-0.76%
2020/11/02	26	10.57	12	10.36	10.40	14	2,765	0.51%
2020/10/30	7	10.66	13	10.60	10.65	-6	2,750	-0.22%
2020/10/29	2	10.65	30	10.77	10.75	-28	2,757	-1.02%
2020/10/28	56.3	11.02	52	11.08	10.95	4.3	2,753	0.16%
2020/10/27	2	11.13	6	11.23	11.10	-4	2,732	-0.15%
2020/10/23	7	11.17	0	0.00	11.15	7	2,728	0.26%
2020/10/22	9	11.27	7	11.31	11.15	2	2,734	0.07%
2020/10/21	3	11.08	20	11.05	11.15	-17	2,711	-0.63%
2020/10/20	5	11.05	0	0.00	11.05	5	2,711	0.18%
2020/10/19	46	11.09	6	11.12	11.05	40	2,706	1.48%
2020/10/16	149	11.56	187	11.63	11.45	-38	2,662	-1.43%	大買/大賣/
2020/10/15	3	11.10	45	11.25	11.05	-42	2,533	-1.66%
2020/10/14	20	11.18	0	0.00	11.15	20	2,529	0.79%
2020/10/13	8	10.99	8	11.00	11.25	0	2,529	0.00%
2020/10/12	102	11.21	5	11.40	11.00	97	2,529	3.83%	大買/
2020/10/08	2	10.98	50	11.05	10.95	-48	2,505	-1.92%
2020/10/07	20	11.05	0	0.00	11.05	20	2,543	0.79%
2020/10/06	50	11.35	86	11.25	11.15	-36	2,668	-1.35%
2020/10/05	34	10.99	6	11.09	11.15	28	2,679	1.04%
2020/09/30	1	11.10	16	11.30	11.05	-15	2,754	-0.54%
2020/09/29	16	11.03	15	10.93	11.15	1	2,752	0.04%
2020/09/28	11	11.02	0	0.00	11.10	11	2,813	0.39%
2020/09/25	17	11.22	76	11.13	10.75	-59	3,105	-1.90%
2020/09/24	75	11.26	20	11.57	11.00	55	3,111	1.77%
2020/09/23	50	11.73	5	11.67	11.60	45	3,101	1.45%
2020/09/22	179	12.07	306	12.11	12.00	-127	3,086	-4.11%	大買/大賣/鉅額交易
2020/09/21	89	11.82	6	11.81	11.85	83	2,950	2.81%
2020/09/18	157	12.16	77	12.33	12.05	80	2,924	2.74%	大買/
2020/09/17	181	12.50	234.1	12.54	12.70	-53.1	2,815	-1.89%	大買/大賣/
2020/09/16	12	11.68	7	11.56	11.55	5	2,472	0.20%
2020/09/15	19	12.02	13	12.09	12.05	6	2,472	0.24%
2020/09/14	332.5	12.15	301	12.41	12.30	31.5	2,416	1.30%	大買/大賣/
2020/09/11	127	12.25	2	12.25	12.25	125	2,124	5.88%	大買/鉅額交易
2020/09/09	52	9.84	77	10.10	10.15	-25	1,961	-1.27%
2020/09/08	0	0.00	40	9.29	9.26	-40	1,882	-2.13%
2020/09/07	0	0.00	1	9.29	9.37	-1	1,887	-0.05%
2020/09/02	1	9.19	0	0.00	9.19	1	1,897	0.05%
2020/08/31	0	0.00	1	9.15	9.10	-1	1,910	-0.05%
2020/08/27	0	0.00	1	9.00	8.98	-1	1,968	-0.05%
2020/08/21	0	0.00	2	8.93	9.01	-2	1,974	-0.10%
2020/08/20	2	8.88	2	8.72	8.77	0	1,970	0.00%
2020/08/17	80	9.25	5	9.23	9.22	75	2,010	3.73%
2020/08/07	0	9.29	0	0.00	9.30	0	2,026	0.00%
2020/08/05	0	0.00	5	9.35	9.36	-5	2,034	-0.25%
2020/08/04	0	0.00	4.1	9.49	9.42	-4.1	2,050	-0.20%
2020/08/03	2	9.44	5	9.45	9.41	-3	2,046	-0.15%
2020/07/31	5	9.41	3	9.40	9.41	2	2,048	0.10%
2020/07/27	0	0.00	4	9.20	9.37	-4	2,070	-0.19%
2020/07/21	0	0.00	1	9.49	9.45	-1	2,110	-0.05%
2020/07/15	2	9.97	0	0.00	9.89	2	2,118	0.09%
2020/07/14	5	10.15	5	10.25	10.10	0	2,109	0.00%
2020/07/13	1	10.60	3	10.15	10.50	-2	2,080	-0.10%
2020/07/10	6	10.33	0	0.00	10.00	6	1,961	0.31%
2020/07/09	5	10.85	6	10.85	10.95	-1	1,938	-0.05%
2020/07/08	1	10.60	7.7	10.71	10.80	-6.7	1,863	-0.36%
2020/07/07	14	10.68	1	10.65	10.90	13	1,837	0.71%
2020/07/06	54	11.29	6	11.23	11.10	48	1,763	2.72%
2020/07/03	2	10.35	1	10.30	10.40	1	1,457	0.07%
2020/07/02	1	10.30	1	10.15	10.30	0	1,413	0.00%
2020/07/01	1	10.10	0	0.00	10.15	1	1,364	0.07%
2020/06/30	1	9.85	0	0.00	9.81	1	1,346	0.07%
2020/06/24	6	9.95	0.5	9.87	9.90	5.5	1,315	0.42%
2020/06/23	1	9.94	13	9.89	9.92	-12	1,288	-0.93%
2020/06/22	15	10.08	18	9.89	9.94	-3	1,253	-0.24%
2020/06/19	0	0.00	3	9.54	9.50	-3	1,164	-0.26%
2020/06/18	32	9.66	4	9.46	9.37	28	1,145	2.44%
2020/06/17	1	9.45	151.5	9.59	9.62	-150.5	993	-15.14%	大賣/鉅額交易
2020/06/16	0	0.00	2	8.70	8.75	-2	903	-0.22%
2020/06/15	0	0.00	29	8.47	8.54	-29	888	-3.27%
2020/06/09	30	8.56	1	8.65	8.55	29	864	3.36%
2020/06/05	0	8.60	3	8.70	8.60	-3	854	-0.35%
2020/06/04	0	0.00	2	8.75	8.70	-2	848	-0.24%
2020/05/28	11	8.11	0	0.00	8.18	11	779	1.41%
2020/05/27	0	0.00	41	8.18	8.15	-41	777	-5.27%
2020/05/26	8	8.35	6	8.28	8.21	2	774	0.26%
2020/05/21	5	8.17	0	0.00	8.01	5	734	0.68%
2020/05/19	3	7.77	19	7.91	7.98	-16	717	-2.23%
2020/05/18	0	0.00	1	7.78	7.73	-1	717	-0.14%
2020/05/15	16	7.77	0	0.00	7.76	16	714	2.24%
2020/05/12	0	0.00	0.1	8.00	8.05	-0.1	708	-0.01%
2020/05/08	1	8.05	0	0.00	8.02	1	684	0.15%
2020/05/07	1	8.05	0	0.00	8.06	1	683	0.15%
2020/05/06	33	8.11	1	8.16	8.10	32	679	4.71%
2020/05/04	0	0.00	2	7.84	7.89	-2	676	-0.30%
2020/04/30	30	7.97	1	8.02	8.00	29	672	4.32%
2020/04/29	3	7.88	0	0.00	7.90	3	651	0.46%
2020/04/28	1	7.86	0	0.00	7.88	1	628	0.16%
2020/04/21	0	0.00	5	8.41	8.09	-5	576	-0.87%
2020/04/14	0	8.53	0	0.00	8.57	0	572	0.00%
2020/04/13	0	8.46	4	8.43	8.49	-4	561	-0.71%
2020/04/10	4	8.76	0	0.00	8.51	4	551	0.73%
2020/04/01	0	7.42	0	0.00	7.42	0	592	0.00%
2020/03/30	0	7.77	0	0.00	7.77	0	597	0.00%
2020/03/20	4	7.45	0	0.00	7.45	4	698	0.57%
2020/03/17	0	0.00	20	7.67	7.63	-20	712	-2.81%
2020/03/13	1	8.26	1	8.24	8.53	0	715	0.00%
2020/03/11	0	9.52	0	0.00	9.52	0	718	0.00%
2020/02/24	0	9.91	0	0.00	9.91	0	807	0.00%
2020/02/20	0	0.00	0.7	10.00	10.00	-0.7	832	-0.08%
2020/02/19	0	0.00	0.4	10.00	10.00	-0.4	833	-0.05%
2020/02/17	0	9.80	1	9.85	9.80	-1	834	-0.12%
2020/02/03	0	0.00	10.3	9.31	9.29	-10.3	824	-1.25%
2020/01/16	0	0.00	100	9.92	9.96	-100	836	-11.95%
2020/01/13	3	10.03	0	0.00	10.00	3	849	0.35%
2020/01/10	0	0.00	2	9.96	9.99	-2	850	-0.24%
2020/01/08	0	0.00	5	9.96	9.93	-5	860	-0.58%
2020/01/07	0	0.00	2	9.99	10.00	-2	856	-0.23%
2020/01/03	1	10.05	15	10.05	10.10	-14	867	-1.61%
2020/01/02	0	0.00	24	10.12	10.15	-24	903	-2.66%
2019/12/31	0	0.00	26	10.00	9.99	-26	970	-2.68%
2019/12/30	0	0.00	3	10.05	10.05	-3	991	-0.30%
2019/12/27	0	0.00	10	10.05	10.05	-10	981	-1.02%
2019/12/26	0	0.00	8	10.27	10.30	-8	954	-0.84%
2019/12/24	40	10.37	18	10.35	10.30	22	956	2.30%
2019/12/23	21	10.55	13	10.35	10.40	8	956	0.84%
2019/12/20	15	10.65	0	0.00	10.60	15	917	1.63%
2019/12/17	7	10.55	0	0.00	10.60	7	888	0.79%
2019/12/13	0	0.00	1	10.30	10.45	-1	858	-0.12%
2019/12/11	0	0.00	1.4	10.35	10.45	-1.4	826	-0.17%
2019/12/10	25	10.49	25	10.44	10.45	0	816	0.00%
2019/12/09	0	0.00	1	10.25	10.30	-1	804	-0.12%
2019/12/04	0	0.00	2	10.05	10.05	-2	849	-0.24%
2019/12/02	58	9.97	11	9.95	9.96	47	875	5.37%
2019/11/29	22	9.98	22	9.93	9.95	0	894	0.00%
2019/11/28	0.3	9.90	0	0.00	9.92	0.3	910	0.03%
2019/11/27	2	9.99	1	10.10	10.10	1	917	0.11%
2019/11/26	1	9.92	0	0.00	9.92	1	937	0.11%
2019/11/25	3	10.15	19	10.00	9.95	-16	948	-1.69%
2019/11/22	32.7	10.19	21	10.12	10.10	11.7	970	1.21%
2019/11/15	5	9.97	4	9.99	9.99	1	1,101	0.09%
2019/11/11	1	9.95	4	10.08	9.95	-3	1,122	-0.27%
2019/11/06	24	9.86	1	9.90	9.85	23	1,122	2.05%
2019/11/05	31	9.77	2	9.78	9.84	29	1,157	2.51%
2019/10/31	3	9.75	0	0.00	9.75	3	1,189	0.25%
2019/10/30	7	9.78	0	0.00	9.78	7	1,185	0.59%
2019/10/29	3	9.92	7	9.90	9.80	-4	1,182	-0.34%
2019/10/28	12	9.92	0	0.00	9.93	12	1,178	1.02%
2019/10/23	1	9.95	14	9.94	10.05	-13	1,169	-1.11%
2019/10/22	20	10.00	30	10.00	10.00	-10	1,165	-0.86%
2019/10/18	1	9.95	1	9.95	9.96	0	1,156	0.00%
2019/10/17	2	9.97	0	0.00	9.97	2	1,156	0.17%
2019/10/16	4	9.95	0	0.00	9.95	4	1,158	0.35%
2019/10/14	0	0.00	2	10.10	9.98	-2	1,186	-0.17%
2019/10/09	20	9.90	0	0.00	10.05	20	1,179	1.70%
2019/10/08	11	10.09	0	0.00	10.05	11	1,164	0.94%
2019/10/07	48.3	10.03	37	9.99	10.40	11.3	1,130	1.00%
2019/10/04	1	9.43	0	0.00	9.65	1	1,065	0.09%
2019/10/03	0	0.00	4	9.20	9.23	-4	1,037	-0.39%
2019/10/02	3	9.19	0	0.00	9.23	3	1,038	0.29%
2019/10/01	1	9.27	92	9.26	9.27	-91	1,034	-8.80%
2019/09/11	0	0.00	14.3	9.11	9.28	-14.3	1,069	-1.33%
2019/09/10	0	0.00	0.6	9.20	9.24	-0.6	1,058	-0.05%
2019/09/09	0	0.00	10	9.46	9.26	-10	1,054	-0.95%
2019/08/28	40	6.74	0	0.00	6.61	40	1,032	3.87%
2019/08/26	55	6.56	30	6.55	6.55	25	1,016	2.46%
2019/08/23	4	6.65	0	0.00	6.60	4	1,018	0.39%
2019/08/19	0	0.00	5	6.56	6.63	-5	1,268	-0.39%
2019/08/16	0	0.00	50	6.59	6.60	-50	1,276	-3.92%
2019/08/15	0	0.00	10	6.40	6.56	-10	1,263	-0.79%
2019/08/14	33	6.53	6	6.51	6.49	27	1,235	2.19%
2019/08/13	1	6.41	19	6.55	6.51	-18	1,255	-1.43%
2019/08/08	4	6.01	0	0.00	6.05	4	1,226	0.33%
2019/08/07	11	6.01	0	0.00	5.99	11	1,247	0.88%
2019/08/06	0	0.00	12	6.00	6.03	-12	1,349	-0.89%
2019/08/05	15	6.05	0	0.00	6.03	15	1,366	1.10%
2019/07/31	1	6.38	7	6.36	6.32	-6	1,351	-0.44%
2019/07/30	0	0.00	5	6.30	6.23	-5	1,339	-0.37%
2019/07/29	0	0.00	55	6.33	6.33	-55	1,330	-4.13%
2019/07/26	12	6.12	0	0.00	6.40	12	1,297	0.92%
2019/07/17	0	0.00	10	6.18	6.19	-10	1,278	-0.78%
2019/07/15	36	6.18	12	6.17	6.17	24	1,289	1.86%
2019/07/11	0	0.00	1	6.20	6.18	-1	1,297	-0.08%
2019/07/08	10	6.24	0	0.00	6.20	10	1,299	0.77%
2019/07/05	0	0.00	1	6.28	6.26	-1	1,299	-0.08%
2019/07/02	1	6.08	0	0.00	6.13	1	1,319	0.08%
2019/07/01	0	0.00	30	6.08	6.07	-30	1,363	-2.20%
2019/06/28	22	6.07	0	0.00	6.05	22	1,385	1.59%
2019/06/26	10	6.03	0	0.00	6.03	10	1,543	0.65%
2019/06/25	0	0.00	100	6.03	6.02	-100	1,752	-5.71%
2019/06/24	1	6.03	0	0.00	6.03	1	1,830	0.05%
2019/06/21	0	0.00	49	6.01	6.03	-49	1,824	-2.69%
2019/06/20	4	6.08	0	0.00	6.03	4	1,823	0.22%
2019/06/19	0	0.00	50	6.03	6.04	-50	1,819	-2.75%
2019/06/17	5	6.12	0	0.00	6.10	5	1,817	0.28%
2019/06/14	28	6.15	0	0.00	6.12	28	1,812	1.54%
2019/06/13	0.1	6.11	0	0.00	6.16	0.1	1,808	0.01%
2019/06/12	28	6.20	0	0.00	6.20	28	1,808	1.55%
2019/06/06	0	0.00	2	6.10	6.10	-2	1,802	-0.11%
2019/06/04	42	6.12	0	0.00	6.11	42	1,798	2.34%
2019/05/31	0	0.00	2	6.20	6.20	-2	1,815	-0.11%
2019/05/29	0	0.00	7	6.40	6.32	-7	1,792	-0.39%
2019/05/28	85	6.45	73	6.51	6.41	12	1,763	0.68%
2019/05/27	53	6.25	10	6.42	6.64	43	1,665	2.58%
2019/05/24	125	6.38	70	6.36	6.30	55	1,576	3.49%	大買/
2019/05/20	75	6.19	7	6.19	6.14	68	1,423	4.78%
2019/05/17	1	6.30	40	6.30	6.30	-39	1,363	-2.86%
2019/05/16	0	0.00	1	5.91	5.97	-1	1,294	-0.08%
2019/05/15	0	0.00	4	6.01	5.96	-4	1,281	-0.31%
2019/05/14	25	6.23	7	6.22	6.20	18	1,257	1.43%
2019/05/13	41	5.99	11	5.85	6.09	30	1,150	2.61%
2019/05/10	11	5.73	0	0.00	5.70	11	1,117	0.98%
2019/05/08	0.2	5.65	0	0.00	5.69	0.2	1,109	0.01%
2019/05/07	0.2	5.66	0	0.00	5.67	0.2	1,108	0.01%
2019/05/06	2	5.65	0	0.00	5.66	2	1,107	0.18%
2019/05/03	1	5.75	0	0.00	5.75	1	1,103	0.09%
2019/05/02	0	0.00	20	5.79	5.75	-20	1,100	-1.82%
2019/04/22	0	0.00	3	5.91	5.90	-3	1,064	-0.28%
2019/04/19	30	5.88	0	0.00	5.89	30	1,060	2.83%
2019/04/17	1	5.85	2	5.88	5.87	-1	1,048	-0.10%
2019/04/15	0	0.00	1	5.90	5.89	-1	1,050	-0.10%
2019/04/12	1	5.86	2	5.84	5.84	-1	1,042	-0.10%
2019/04/10	2	5.95	0	0.00	5.96	2	1,030	0.19%
2019/04/09	0	5.96	0	0.00	5.99	0	1,029	0.00%
2019/04/08	1	5.96	0	0.00	5.97	1	1,020	0.10%
2019/04/03	0	0.00	5	6.00	6.02	-5	999	-0.50%
2019/04/02	0	0.00	3	5.97	5.90	-3	960	-0.31%
2019/04/01	1	5.80	17	5.85	6.00	-16	939	-1.70%
2019/03/29	11	5.90	27	5.86	5.84	-16	891	-1.79%
2019/03/28	70	6.03	104	6.09	6.09	-34	787	-4.32%	大賣/
2019/03/27	5	5.38	19	5.47	5.54	-14	582	-2.40%
2019/03/22	1	5.11	0	0.00	5.06	1	520	0.19%
2019/03/21	0	0.00	3	5.10	5.10	-3	520	-0.58%
2019/03/19	0	0.00	5	5.14	5.16	-5	518	-0.97%
2019/03/13	8	5.28	10	5.27	5.30	-2	675	-0.30%
2019/03/12	0	5.33	2	5.32	5.35	-2	777	-0.26%
2019/03/11	10	5.22	0	0.00	5.23	10	818	1.22%
2019/03/06	0	0.00	29	5.11	5.18	-29	801	-3.62%
2019/03/05	0	5.03	21	5.09	5.06	-21	812	-2.58%
2019/02/25	0	4.91	0	0.00	5.01	0	814	0.00%
2019/02/22	1	4.89	0	0.00	4.93	1	806	0.12%
2019/02/21	0	4.95	1	4.92	4.91	-1	807	-0.12%
2019/02/20	3	4.90	0	0.00	4.93	3	808	0.37%
2019/02/19	12	4.94	0	0.00	4.91	12	808	1.48%
2019/02/14	0	0.00	2	4.86	4.88	-2	803	-0.25%
2019/01/29	2	4.87	0	0.00	4.84	2	801	0.25%
2019/01/25	0	0.00	1	4.80	4.81	-1	803	-0.12%
2019/01/23	0	0.00	1	4.75	4.74	-1	803	-0.12%
2019/01/18	1	4.76	0	0.00	4.77	1	826	0.12%
2019/01/16	1	4.75	0	0.00	4.72	1	827	0.12%
2019/01/14	2	4.70	0	0.00	4.70	2	820	0.24%
2019/01/10	0	0.00	5	4.75	4.76	-5	827	-0.60%
2019/01/09	0	0.00	0.5	4.70	4.75	-0.5	830	-0.06%
2018/12/28	5	4.95	0	0.00	4.93	5	839	0.60%
2018/12/27	0	0.00	5	5.00	4.94	-5	841	-0.59%
2018/12/26	0	0.00	3	5.00	4.95	-3	830	-0.36%
2018/12/25	48	4.92	0	0.00	4.94	48	829	5.79%
2018/12/22	59	4.99	5	4.96	4.99	54	817	6.60%
2018/12/20	3	4.98	0	0.00	4.79	3	814	0.37%
2018/12/18	0	0.00	1	5.04	5.02	-1	817	-0.12%
2018/12/17	5	5.19	0	0.00	5.11	5	814	0.61%
2018/12/10	3	5.26	0	0.00	5.11	3	807	0.37%
2018/12/07	0	5.30	1	5.34	5.37	-1	788	-0.13%
2018/12/06	100	5.64	49	5.72	5.50	51	761	6.70%
2018/12/05	6	5.54	54	5.63	5.63	-48	660	-7.26%
2018/12/03	0	0.00	5	4.79	4.81	-5	504	-0.99%
2018/11/30	50	4.77	0	0.00	4.70	50	498	10.02%
2018/11/29	0	0.00	10	4.70	4.67	-10	496	-2.01%
2018/11/28	55	4.66	0	0.00	4.72	55	486	11.31%
2018/11/27	10	4.65	4	4.62	4.70	6	462	1.30%
2018/11/16	4	4.43	0	0.00	4.43	4	506	0.79%
2018/11/12	9	4.47	0	0.00	4.41	9	537	1.67%
2018/11/06	1	4.50	1	4.50	4.48	0	564	0.00%
2018/11/05	1	4.43	0	0.00	4.47	1	564	0.18%
2018/10/29	1	4.30	10	4.30	4.27	-9	572	-1.57%
2018/10/18	1	4.60	0	0.00	4.60	1	563	0.18%
2018/10/15	0	0.00	2	4.65	4.67	-2	554	-0.36%
2018/10/11	2	4.56	0	0.00	4.51	2	544	0.37%
2018/10/08	0	0.00	2	4.87	4.88	-2	541	-0.37%
2018/10/05	0	0.00	1	4.86	4.82	-1	542	-0.18%
2018/10/04	1	5.01	0	0.00	4.93	1	551	0.18%
2018/10/03	5	5.00	0	0.00	5.02	5	568	0.88%
2018/10/02	1	5.01	0	0.00	5.05	1	574	0.17%
2018/09/28	0	0.00	4	5.08	5.09	-4	598	-0.67%
2018/09/25	7	5.04	5	5.06	5.02	2	614	0.33%
2018/09/21	31	5.15	0	0.00	5.10	31	613	5.05%
2018/09/19	2	5.05	0	0.00	5.03	2	634	0.32%
2018/09/17	5	5.00	6	4.96	4.93	-1	672	-0.15%
2018/09/11	21	4.86	0	0.00	4.89	21	722	2.91%
2018/09/07	30	5.12	0	0.00	5.05	30	746	4.02%
2018/09/03	0	0.00	60	5.13	5.16	-60	1,066	-5.63%
2018/08/28	0	0.00	4	5.20	5.25	-4	1,287	-0.31%
2018/08/23	4	5.30	133	5.40	5.48	-129	1,806	-7.14%	大賣/鉅額交易
2018/08/21	0	0.00	7	5.06	5.00	-7	2,121	-0.33%
2018/08/20	7	5.05	2	5.04	5.03	5	2,127	0.23%
2018/08/14	10	5.02	0	0.00	4.99	10	2,203	0.45%
2018/08/13	6	4.99	0	0.00	5.00	6	2,232	0.27%
2018/08/08	26	5.13	0	0.00	5.13	26	2,603	1.00%
2018/08/07	30	5.12	0	0.00	5.17	30	2,667	1.12%
2018/08/03	3	5.10	2	5.18	5.19	1	2,773	0.04%
2018/08/02	3	5.17	2	5.23	5.17	1	2,773	0.04%
2018/08/01	10	5.26	0	0.00	5.26	10	2,763	0.36%
2018/07/31	0	0.00	1	5.20	5.19	-1	2,760	-0.04%
2018/07/27	10	5.20	0	0.00	5.22	10	2,758	0.36%
2018/07/26	10	5.21	0	0.00	5.22	10	2,756	0.36%
2018/07/24	10	5.20	0	0.00	5.21	10	2,766	0.36%
2018/07/23	13	5.20	4	5.18	5.21	9	2,765	0.33%
2018/07/19	10	5.27	1	5.29	5.25	9	2,760	0.33%
2018/07/18	30	5.31	0	0.00	5.30	30	2,765	1.08%
2018/07/17	5	5.32	77	5.31	5.29	-72	2,759	-2.61%
2018/07/16	10	5.42	5	5.46	5.34	5	2,754	0.18%
2018/07/12	5	5.36	0	0.00	5.38	5	2,746	0.18%
2018/07/10	0	0.00	3	5.40	5.37	-3	2,719	-0.11%
2018/07/09	40	5.23	0	0.00	5.53	40	2,720	1.47%
2018/07/05	10	5.21	0	0.00	5.17	10	2,705	0.37%
2018/07/03	0	0.00	5	5.45	5.36	-5	2,692	-0.19%
2018/07/02	1	5.47	0	0.00	5.47	1	2,681	0.04%
2018/06/29	10	5.61	0	0.00	5.55	10	2,671	0.37%
2018/06/28	10	5.75	0	0.00	5.60	10	2,652	0.38%
2018/06/27	15	5.73	0	0.00	5.72	15	2,643	0.57%
2018/06/26	12	5.68	33	5.71	5.68	-21	2,636	-0.80%
2018/06/25	0	0.00	1	6.12	6.03	-1	2,596	-0.04%
2018/06/22	5	6.07	10	6.13	6.08	-5	2,581	-0.19%
2018/06/21	2	6.10	0	0.00	6.13	2	2,561	0.08%
2018/06/20	1	6.08	0	0.00	6.08	1	2,556	0.04%
2018/06/19	1	6.28	0	0.00	6.28	1	2,530	0.04%
2018/06/14	0	0.00	1	6.50	6.31	-1	2,492	-0.04%
2018/06/13	10	6.44	0	0.00	6.44	10	2,476	0.40%
2018/06/12	31	6.87	9	7.01	6.78	22	2,425	0.91%
2018/06/11	6	6.68	14	6.60	6.78	-8	2,298	-0.35%
2018/06/08	14	6.28	23	6.24	6.17	-9	2,166	-0.42%
2018/06/07	0	0.00	3	6.56	6.50	-3	2,117	-0.14%
2018/06/06	2	6.75	8	6.60	6.67	-6	2,069	-0.29%
2018/06/05	21	6.69	21	6.81	6.75	0	2,038	0.00%
2018/06/04	69	6.60	114	6.53	6.49	-45	1,967	-2.29%	大賣/
2018/06/01	34	6.99	45	6.93	6.83	-11	1,879	-0.59%
2018/05/31	61	6.60	20	6.47	6.71	41	1,686	2.43%
2018/05/30	29	5.97	22	5.94	6.10	7	1,422	0.49%
2018/05/29	6	5.53	8	5.38	5.55	-2	1,169	-0.17%
2018/05/28	2	5.07	15	5.06	5.05	-13	1,068	-1.22%
2018/05/25	2	5.00	1	5.03	5.09	1	1,056	0.09%
2018/05/24	0	0.00	2	5.14	5.10	-2	1,030	-0.19%
2018/05/23	5	5.17	2	5.15	5.11	3	1,013	0.30%
2018/05/22	12	5.14	26	5.20	5.09	-14	998	-1.40%
2018/05/21	1	5.30	18	5.42	5.32	-17	957	-1.78%
2018/05/18	1	5.42	3	5.46	5.44	-2	924	-0.22%
2018/05/17	43	5.43	10	5.65	5.63	33	865	3.81%
2018/05/16	21	5.20	0	0.00	5.31	21	680	3.09%
2018/05/15	2	4.91	14	4.85	4.83	-12	546	-2.20%
2018/05/14	7	4.95	0	0.00	4.95	7	487	1.44%
2018/04/25	0	0.00	1	4.56	4.58	-1	444	-0.22%
2018/04/24	1	4.59	0	0.00	4.59	1	445	0.22%
2018/04/23	0	4.57	0	0.00	4.59	0	440	0.00%
2018/04/20	0	4.52	1	4.58	4.60	-1	454	-0.22%
2018/04/13	0	4.62	0	0.00	4.65	0	457	0.00%
2018/03/31	2	4.55	0	0.00	4.55	2	446	0.45%
2018/03/28	2	4.56	0	0.00	4.56	2	451	0.44%
2018/03/27	5	4.60	0	0.00	4.57	5	446	1.12%
2018/03/26	5	4.57	0	0.00	4.55	5	447	1.12%
2018/03/21	1	4.64	0	0.00	4.63	1	442	0.23%
2018/03/15	1	4.56	0	0.00	4.66	1	448	0.22%
2018/03/08	0	0.00	1	4.62	4.65	-1	432	-0.23%
2018/01/25	0	0.00	1	4.95	4.95	-1	361	-0.28%
2018/01/18	20	4.78	0	0.00	4.75	20	343	5.83%
2018/01/16	0	0.00	1	4.73	4.77	-1	337	-0.30%
2018/01/15	1	4.73	0	0.00	4.72	1	324	0.31%