錸德 (2349)-玉山-高雄券商分點個股進出

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

錸德

(2349)

股價
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	7.71	0	0.00	7.63	0	1,172	0.00%
2024/05/02	1	7.70	0	0.00	7.68	1	1,162	0.09%
2024/04/30	1	7.66	0	0.00	7.63	1	1,143	0.09%
2024/04/23	0	0.00	35	7.33	7.33	-35	1,007	-3.47%
2024/04/19	1	7.25	1	7.24	7.26	0	988	0.00%
2024/04/18	0	7.41	1	7.41	7.37	-1	964	-0.10%
2024/04/17	0.2	7.36	0	0.00	7.41	0.2	955	0.02%
2024/04/15	1	7.73	0	0.00	7.71	1	937	0.11%
2024/04/11	0	7.85	0	0.00	7.80	0	927	0.00%
2024/04/10	0	0.00	0.2	7.76	7.74	-0.2	911	-0.02%
2024/03/27	10	7.75	0	0.00	7.76	10	874	1.14%
2024/03/26	24	7.84	0	0.00	7.75	24	876	2.74%
2024/03/22	0	7.83	1	7.85	7.82	-1	896	-0.11%
2024/03/13	1	8.00	0	0.00	7.96	1	900	0.11%
2024/03/12	0	0.00	2	8.06	8.06	-2	924	-0.22%
2024/03/11	0	7.74	3.2	7.74	7.81	-3.2	999	-0.32%
2024/03/08	3	7.71	30	7.75	7.72	-27	1,034	-2.61%
2024/03/07	1	7.83	0	0.00	7.82	1	1,024	0.10%
2024/03/04	0	0.00	2	7.88	7.90	-2	1,044	-0.19%
2024/02/26	0	7.85	0	0.00	7.83	0	1,016	0.00%
2024/02/22	0.1	7.86	0	0.00	7.92	0.1	1,016	0.01%
2024/02/21	0	0.00	4	7.99	7.95	-4	1,022	-0.39%
2024/02/20	2	7.99	0	0.00	8.01	2	1,032	0.19%
2024/02/16	2	7.90	0	0.00	7.95	2	1,036	0.19%
2024/02/15	1	7.94	0	0.00	7.91	1	1,030	0.10%
2024/02/02	0	7.80	0	0.00	7.82	0	1,027	0.00%
2024/01/30	0	0.00	1	7.86	7.83	-1	1,018	-0.10%
2024/01/29	1	7.89	0	0.00	7.86	1	1,022	0.10%
2024/01/26	1	7.90	0	0.00	7.90	1	1,021	0.10%
2024/01/25	0	7.95	0	0.00	7.94	0	1,017	0.00%
2024/01/17	1	7.84	0	0.00	7.84	1	1,019	0.10%
2024/01/05	0	0.00	8	8.06	8.06	-8	1,013	-0.79%
2024/01/04	1	8.09	1	8.05	8.05	0	1,029	0.00%
2024/01/03	1	8.12	0	0.00	8.09	1	1,028	0.10%
2023/12/29	0	8.19	0	0.00	8.20	0	1,022	0.00%
2023/12/26	2	8.15	1	8.17	8.13	1	1,023	0.10%
2023/12/25	1	8.11	0	0.00	8.10	1	1,018	0.10%
2023/12/20	1	8.19	0	0.00	8.22	1	1,015	0.10%
2023/12/15	0	8.28	2	8.32	8.30	-2	1,005	-0.20%
2023/12/14	1	8.32	5	8.32	8.28	-4	1,002	-0.40%
2023/12/11	0	8.35	0	0.00	8.36	0	980	0.00%
2023/12/08	1	8.47	0	0.00	8.45	1	966	0.10%
2023/12/07	0	8.54	0	0.00	8.42	0	950	0.00%
2023/12/06	0	0.00	1	8.55	8.67	-1	911	-0.11%
2023/12/01	0	0.00	3	8.25	8.29	-3	748	-0.40%
2023/11/29	2	8.14	0	0.00	8.08	2	733	0.27%
2023/11/24	0	0.00	5	8.16	8.18	-5	722	-0.69%
2023/11/21	0	0.00	15	8.18	8.22	-15	731	-2.05%
2023/11/17	0	0.00	2	8.14	8.17	-2	722	-0.28%
2023/11/16	0	0.00	2	8.08	8.09	-2	719	-0.28%
2023/11/15	2	7.99	6	8.00	8.01	-4	715	-0.56%
2023/11/14	1	8.03	6	8.06	8.03	-5	701	-0.71%
2023/11/13	1	8.10	0	0.00	8.08	1	705	0.14%
2023/11/10	0	0.00	37	8.15	8.09	-37	713	-5.18%
2023/11/09	0	0.00	12	8.09	8.05	-12	715	-1.68%
2023/11/06	0	0.00	0.2	8.16	8.18	-0.2	773	-0.02%
2023/11/02	1	7.93	0	0.00	7.96	1	778	0.13%
2023/11/01	0	0.00	0.2	7.85	7.87	-0.2	786	-0.02%
2023/10/24	7	7.85	2	7.85	7.93	5	890	0.56%
2023/10/18	1	7.89	0	0.00	7.88	1	964	0.10%
2023/10/04	2	8.10	0	0.00	8.03	2	1,112	0.18%
2023/09/25	0	0.00	0	8.24	8.21	0	1,226	0.00%
2023/09/18	0	8.47	0	0.00	8.48	0	1,455	0.00%
2023/09/15	0.3	8.45	0	0.00	8.47	0.3	1,482	0.02%
2023/09/07	0	0.00	60	8.51	8.46	-60	1,723	-3.48%
2023/09/06	1	8.56	0	0.00	8.54	1	1,768	0.06%
2023/09/05	0	0.00	5	8.55	8.65	-5	1,806	-0.28%
2023/09/04	1	8.53	0	0.00	8.50	1	1,840	0.05%
2023/08/31	0	0.00	1	8.45	8.45	-1	1,998	-0.05%
2023/08/30	16	8.40	1	8.41	8.42	15	2,106	0.71%
2023/08/29	1	8.32	1	8.34	8.33	0	2,258	0.00%
2023/08/28	1	8.38	0	0.00	8.32	1	2,335	0.04%
2023/08/24	2	8.39	0	0.00	8.38	2	2,450	0.08%
2023/08/23	1	8.38	0	0.00	8.39	1	2,482	0.04%
2023/08/21	1	8.49	0	0.00	8.47	1	2,818	0.04%
2023/08/17	2	8.52	0	0.00	8.58	2	2,823	0.07%
2023/08/16	0	0.00	55	8.51	8.51	-55	2,833	-1.94%
2023/08/14	3	8.50	0	0.00	8.50	3	2,872	0.10%
2023/08/11	1	8.65	0	0.00	8.56	1	2,869	0.03%
2023/08/10	3	8.70	0	0.00	8.68	3	2,870	0.10%
2023/08/08	0	0.00	10	8.92	8.89	-10	2,895	-0.35%
2023/08/04	2	8.92	1	8.90	8.98	1	2,888	0.03%
2023/08/02	2	8.99	1	8.92	8.92	1	2,880	0.03%
2023/08/01	3	9.10	1	9.09	9.08	2	2,840	0.07%
2023/07/31	1	9.11	1	9.15	9.15	0	2,830	0.00%
2023/07/28	1	9.21	0	0.00	9.18	1	2,807	0.04%
2023/07/27	0	0.00	6	9.23	9.27	-6	2,801	-0.21%
2023/07/26	3	9.15	0	0.00	9.11	3	2,798	0.11%
2023/07/24	5	9.29	0	0.00	9.21	5	2,776	0.18%
2023/07/21	2	9.40	0	0.00	9.38	2	2,770	0.07%
2023/07/20	0	0.00	6	9.50	9.50	-6	2,777	-0.22%
2023/07/17	1	9.88	0	0.00	9.82	1	2,785	0.04%
2023/07/14	1	9.38	0	0.00	9.42	1	2,745	0.04%
2023/07/13	25	9.43	0	0.00	9.40	25	2,756	0.91%
2023/07/11	0	0.00	1	9.49	9.54	-1	2,826	-0.04%
2023/07/10	2	9.35	0	0.00	9.31	2	2,836	0.07%
2023/07/07	2	9.36	0	0.00	9.37	2	2,872	0.07%
2023/07/06	10	9.56	0	0.00	9.50	10	2,905	0.34%
2023/07/05	1	9.68	0	0.00	9.63	1	3,008	0.03%
2023/07/04	10	9.80	0	0.00	9.79	10	2,994	0.33%
2023/07/03	1	9.87	0	0.00	9.86	1	2,998	0.03%
2023/06/29	0	0.00	1	9.72	9.79	-1	2,999	-0.03%
2023/06/28	0	0.00	1	9.81	9.73	-1	3,017	-0.03%
2023/06/27	1	10.05	0	0.00	9.71	1	3,046	0.03%
2023/06/26	0	0.00	3	9.98	10.05	-3	3,048	-0.10%
2023/06/21	10	9.59	4	9.67	9.57	6	2,976	0.20%
2023/06/20	1	9.40	56	9.36	9.55	-55	2,977	-1.85%
2023/06/19	55	9.47	4	9.46	9.42	51	2,951	1.73%
2023/06/16	3	9.44	6	9.45	9.44	-3	2,941	-0.10%
2023/06/15	2	9.57	4	9.49	9.43	-2	2,899	-0.07%
2023/06/14	5	9.80	1	9.73	9.75	4	2,829	0.14%
2023/06/12	0	0.00	1	9.91	9.89	-1	2,804	-0.04%
2023/06/09	1	9.93	4	9.95	9.99	-3	2,770	-0.11%
2023/06/08	2	10.03	0	0.00	9.98	2	2,756	0.07%
2023/06/07	0	0.00	10	10.00	10.00	-10	2,748	-0.36%
2023/06/06	1	9.91	1	9.88	9.88	0	2,685	0.00%
2023/06/05	4	10.04	3	10.01	10.00	1	2,619	0.04%
2023/06/02	14	9.97	32	9.88	9.91	-18	2,525	-0.71%
2023/06/01	12	9.71	20	9.78	9.70	-8	2,391	-0.33%
2023/05/31	78	9.71	12	9.72	9.72	66	2,320	2.84%
2023/05/30	6	9.30	17	9.31	9.24	-11	2,220	-0.50%
2023/05/29	13	9.32	30	9.30	9.29	-17	2,216	-0.77%
2023/05/26	50	9.56	20	9.38	9.32	30	2,190	1.37%
2023/05/25	47	9.77	55	9.54	9.83	-8	2,076	-0.39%
2023/05/22	11	9.12	0	0.00	9.12	11	1,981	0.56%
2023/05/19	3	9.10	4	9.12	9.09	-1	1,977	-0.05%
2023/05/16	2	8.97	0	0.00	8.94	2	1,948	0.10%
2023/05/15	0	9.20	16	9.17	9.09	-16	1,924	-0.83%
2023/05/08	1	8.98	15	8.98	8.98	-14	1,884	-0.74%
2023/05/03	1	8.98	1	8.97	8.98	0	1,923	0.00%
2023/04/27	1	9.00	7	9.00	9.00	-6	1,989	-0.30%
2023/04/25	0	0.00	20	9.03	8.91	-20	1,977	-1.01%
2023/04/24	1	9.05	1	9.12	9.09	0	1,957	0.00%
2023/04/21	22	9.03	15	8.94	8.95	7	1,950	0.36%
2023/04/20	20	9.29	0	0.00	9.21	20	1,907	1.05%
2023/04/18	0	0.00	51	9.35	9.29	-51	1,870	-2.73%
2023/04/17	16	9.30	10	9.40	9.36	6	1,852	0.32%
2023/04/14	17.2	9.44	32	9.55	9.43	-14.8	1,822	-0.81%
2023/04/13	2	9.27	6	9.35	9.27	-4	1,760	-0.23%
2023/04/12	19	9.33	0	0.00	9.34	19	1,738	1.09%
2023/04/11	2	9.18	3	9.19	9.17	-1	1,690	-0.06%
2023/04/10	20	9.57	36	9.46	9.34	-16	1,649	-0.97%
2023/04/07	20	8.81	0	0.00	8.83	20	1,520	1.32%
2023/04/06	25	8.88	0	0.00	8.88	25	1,509	1.66%
2023/03/31	0	0.00	2	8.93	8.94	-2	1,488	-0.13%
2023/03/30	0	9.00	0	8.92	8.99	0	1,479	0.00%
2023/03/29	1	9.04	5	9.02	9.04	-4	1,463	-0.27%
2023/03/28	13	9.06	2	8.92	8.92	11	1,436	0.77%
2023/03/27	50	9.17	65	9.04	9.09	-15	1,386	-1.08%
2023/03/24	2	8.78	50	8.78	8.78	-48	1,320	-3.63%
2023/03/23	0	0.00	50	8.60	8.58	-50	1,280	-3.90%
2023/03/22	0	0.00	35	8.47	8.45	-35	1,257	-2.78%
2023/03/21	0	0.00	1	8.40	8.39	-1	1,254	-0.08%
2023/03/20	4	8.22	11	8.22	8.22	-7	1,260	-0.56%
2023/03/17	14	8.20	10	8.14	8.13	4	1,285	0.31%
2023/03/16	9	8.25	2	8.31	8.12	7	1,311	0.53%
2023/03/15	15	8.58	0	0.00	8.57	15	1,333	1.12%
2023/03/14	1	8.56	0	0.00	8.52	1	1,363	0.07%
2023/03/13	20	8.57	0	0.00	8.62	20	1,362	1.47%
2023/03/10	0	0.00	50	8.92	8.81	-50	1,370	-3.65%
2023/03/09	1	8.79	35	8.78	8.80	-34	1,415	-2.40%
2023/03/08	0	0.00	10	8.79	8.76	-10	1,399	-0.71%
2023/03/06	0	0.00	1	8.70	8.71	-1	1,383	-0.07%
2023/03/03	1	8.56	0	0.00	8.54	1	1,368	0.07%
2023/03/02	5	8.50	1	8.48	8.52	4	1,379	0.29%
2023/03/01	1	8.53	0	0.00	8.53	1	1,374	0.07%
2023/02/24	5	8.63	0	0.00	8.61	5	1,359	0.37%
2023/02/23	3	8.71	0	0.00	8.70	3	1,347	0.22%
2023/02/22	48	8.60	0	0.00	8.64	48	1,344	3.57%
2023/02/21	90	8.69	20.1	8.72	8.71	69.9	1,325	5.27%
2023/02/20	39	8.68	15	8.82	8.90	24	1,293	1.86%
2023/02/17	24	8.29	0	0.00	8.33	24	1,210	1.98%
2023/02/16	0	0.00	0	8.25	8.30	0	1,211	0.00%
2023/02/15	10	8.25	0.1	8.26	8.26	9.9	1,205	0.82%
2023/02/14	1	8.20	0	0.00	8.22	1	1,195	0.08%
2023/02/13	6	8.16	0	0.00	8.16	6	1,194	0.50%
2023/02/10	10	8.17	0	0.00	8.19	10	1,198	0.83%
2023/02/09	6	8.20	23.1	8.20	8.18	-17.1	1,205	-1.42%
2023/02/08	5	8.27	0	0.00	8.26	5	1,203	0.42%
2023/02/06	2	8.18	0	0.00	8.15	2	1,190	0.17%
2023/02/03	11	8.27	0	0.00	8.23	11	1,187	0.93%
2023/02/01	0	0.00	1.3	8.23	8.20	-1.3	1,155	-0.11%
2023/01/31	5	8.16	0	0.00	8.14	5	1,136	0.44%
2023/01/30	0	0.00	1	8.05	8.25	-1	1,111	-0.09%
2023/01/17	10	7.95	0	0.00	7.93	10	1,067	0.94%
2023/01/16	6	7.88	1	7.90	7.93	5	1,062	0.47%
2023/01/12	1	7.82	0	0.00	7.79	1	1,060	0.09%
2023/01/11	1	7.88	0	0.00	7.86	1	1,051	0.10%
2023/01/10	1	7.88	0	0.00	7.89	1	1,044	0.10%
2023/01/09	0	7.87	2	7.87	7.90	-2	1,052	-0.19%
2023/01/06	2	7.77	0	0.00	7.80	2	1,050	0.19%
2023/01/04	0	0.00	1	7.83	7.82	-1	1,058	-0.09%
2023/01/03	4	7.67	0	0.00	7.69	4	1,064	0.38%
2022/12/30	0	0.00	1	7.68	7.61	-1	1,057	-0.09%
2022/12/23	3	7.77	0	0.00	7.84	3	1,068	0.28%
2022/12/08	1	8.00	0	0.00	8.00	1	1,090	0.09%
2022/12/07	2	8.12	11	8.10	8.13	-9	1,059	-0.85%
2022/12/06	3	7.97	0	0.00	7.96	3	996	0.30%
2022/12/02	11	7.87	0	0.00	7.90	11	969	1.13%
2022/12/01	5	7.90	4	8.20	8.10	1	929	0.11%
2022/11/30	0	0.00	10	7.42	7.49	-10	861	-1.16%
2022/11/28	0.3	7.29	0	0.00	7.30	0.3	876	0.03%
2022/11/25	0	0.00	60	7.44	7.40	-60	888	-6.75%
2022/11/24	1	7.43	1	7.45	7.46	0	890	0.00%
2022/11/22	1	7.30	0	0.00	7.29	1	891	0.11%
2022/11/21	1	7.34	0	0.00	7.31	1	907	0.11%
2022/11/16	1	7.38	0	0.00	7.33	1	938	0.11%
2022/11/10	2	7.33	0	0.00	7.35	2	1,053	0.19%
2022/11/09	5	7.34	0	0.00	7.37	5	1,166	0.43%
2022/11/07	0	0.00	2	7.34	7.34	-2	1,252	-0.16%
2022/10/27	0	0.00	50	7.07	7.09	-50	1,277	-3.91%
2022/10/21	50	7.02	1	7.01	7.05	49	1,292	3.79%
2022/10/20	1	6.95	0	0.00	7.00	1	1,295	0.08%
2022/10/19	3	7.14	0	0.00	7.06	3	1,293	0.23%
2022/10/14	1	7.20	0	0.00	7.16	1	1,288	0.08%
2022/10/13	0	0.00	135.1	7.11	7.00	-135.1	1,304	-10.35%	大賣/鉅額交易
2022/10/07	1	7.50	0	0.00	7.52	1	1,298	0.08%
2022/10/06	0	0.00	1	7.54	7.49	-1	1,303	-0.08%
2022/10/05	2	7.47	381	7.54	7.51	-379	1,316	-28.79%	大賣/鉅額交易
2022/09/27	18	7.90	0	0.00	7.92	18	1,368	1.32%
2022/09/26	1	8.02	0	0.00	7.88	1	1,392	0.07%
2022/09/22	0	0.00	2	8.35	8.34	-2	1,414	-0.14%
2022/09/19	3	8.44	1	8.60	8.42	2	1,429	0.14%
2022/09/16	41.2	8.50	0	0.00	8.60	41.2	1,406	2.93%
2022/09/12	0	0.00	6	8.24	8.37	-6	1,424	-0.42%
2022/09/07	1	8.00	0	0.00	7.98	1	1,444	0.07%
2022/09/06	2	8.04	0	0.00	8.01	2	1,458	0.14%
2022/09/05	4	8.23	0	0.00	8.13	4	1,463	0.27%
2022/09/02	2	8.32	0	0.00	8.30	2	1,464	0.14%
2022/08/31	15.1	8.47	0	0.00	8.49	15.1	1,462	1.03%
2022/08/26	3	8.54	0	0.00	8.53	3	1,441	0.21%
2022/08/24	28	8.44	0	0.00	8.40	28	1,432	1.96%
2022/08/23	0	0.00	3.6	8.53	8.50	-3.6	1,412	-0.25%
2022/08/19	12	8.76	5	8.71	8.74	7	1,389	0.50%
2022/08/18	31	8.50	0	0.00	8.52	31	1,350	2.30%
2022/08/17	4	8.56	92	8.74	8.56	-88	1,333	-6.60%
2022/08/16	175	8.66	0	0.00	8.71	175	1,258	13.90%	大買/鉅額交易
2022/08/12	0	0.00	30	7.56	7.57	-30	1,059	-2.83%
2022/08/11	30.2	7.48	0	0.00	7.47	30.2	1,054	2.86%
2022/08/10	1	7.42	0	0.00	7.42	1	1,061	0.09%
2022/08/09	0.1	7.40	0	7.34	7.38	0.1	1,061	0.01%
2022/08/08	3	7.30	0	0.00	7.28	3	1,060	0.28%
2022/08/05	3.5	7.28	0	0.00	7.30	3.5	1,066	0.32%
2022/08/03	1	7.23	0	0.00	7.20	1	1,066	0.09%
2022/07/21	10	7.50	0	0.00	7.50	10	1,122	0.89%
2022/07/18	1	7.36	0	0.00	7.40	1	1,145	0.09%
2022/07/14	0	0.00	1	7.27	7.33	-1	1,138	-0.09%
2022/07/05	0	0.00	2	7.40	7.35	-2	1,129	-0.18%
2022/07/04	0	0.00	22	7.20	7.19	-22	1,109	-1.98%
2022/06/29	0	0.00	1	8.10	8.05	-1	1,067	-0.09%
2022/06/27	0	0.00	1.2	8.14	8.20	-1.2	1,070	-0.11%
2022/06/24	0	0.00	1	8.01	8.01	-1	1,072	-0.09%
2022/06/23	2	8.03	1	8.10	7.96	1	1,081	0.09%
2022/06/22	1	8.11	1	8.08	8.01	0	1,085	0.00%
2022/06/21	1	8.10	2	8.02	8.20	-1	1,075	-0.09%
2022/06/20	2	8.20	15	8.08	8.01	-13	1,080	-1.20%
2022/06/16	0	0.00	3	8.89	8.76	-3	1,059	-0.28%
2022/06/15	2	8.83	0	0.00	8.81	2	1,059	0.19%
2022/06/13	2	8.71	0	0.00	8.73	2	1,060	0.19%
2022/06/10	0	0.00	2	8.78	8.77	-2	1,057	-0.19%
2022/06/09	2	8.85	0	0.00	8.87	2	1,060	0.19%
2022/06/08	0	8.88	0	0.00	8.87	0	1,059	0.00%
2022/06/06	0	8.93	1	8.90	8.88	-1	1,095	-0.09%
2022/05/30	0	0.00	1	8.92	8.88	-1	1,233	-0.08%
2022/05/19	0	0.00	1	8.80	8.80	-1	1,406	-0.07%
2022/05/18	1	8.76	2	8.79	8.89	-1	1,428	-0.07%
2022/05/16	2	8.71	1	8.74	8.70	1	1,465	0.07%
2022/05/13	1	8.68	0	0.00	8.70	1	1,483	0.07%
2022/05/12	5	8.60	0	0.00	8.64	5	1,515	0.33%
2022/05/11	5	8.80	1	8.85	8.77	4	1,527	0.26%
2022/05/10	1	8.78	5	8.76	8.90	-4	1,554	-0.26%
2022/05/06	0	0.00	5	9.00	9.00	-5	1,607	-0.31%
2022/04/27	6	8.70	2	8.63	8.86	4	2,054	0.19%
2022/04/26	1	8.73	0	0.00	8.85	1	2,147	0.05%
2022/04/25	10	8.81	0	0.00	8.70	10	2,195	0.46%
2022/04/21	0	0.00	7.1	9.00	9.02	-7.1	2,284	-0.31%
2022/04/20	10	9.00	0	0.00	9.00	10	2,358	0.42%
2022/04/18	1	8.90	0	0.00	8.91	1	2,594	0.04%
2022/04/12	0	8.99	5	8.99	8.99	-5	3,177	-0.16%
2022/04/11	0	0.00	46	9.00	9.00	-46	3,584	-1.28%
2022/04/08	0	0.00	8.1	9.08	9.08	-8.1	3,929	-0.21%
2022/04/07	0	0.00	41	9.05	9.05	-41	4,631	-0.89%
2022/04/01	0.1	9.13	0	0.00	9.15	0.1	5,288	0.00%
2022/03/31	0.4	9.15	0	0.00	9.16	0.4	5,399	0.01%
2022/03/30	6	9.20	5.5	9.19	9.21	0.5	5,485	0.01%
2022/03/29	0	9.17	2	9.15	9.13	-2	5,603	-0.04%
2022/03/25	0	0.00	7.1	9.31	9.30	-7.1	5,719	-0.12%
2022/03/24	0	0.00	15	9.36	9.31	-15	5,713	-0.26%
2022/03/23	15	9.31	20	9.35	9.30	-5	5,731	-0.09%
2022/03/18	4	9.29	0	0.00	9.30	4	5,886	0.07%
2022/03/16	0	0.00	7	9.16	9.09	-7	6,202	-0.11%
2022/03/15	0	0.00	1	9.12	9.10	-1	6,443	-0.02%
2022/03/14	4	9.17	60	9.18	9.24	-56	6,453	-0.87%
2022/03/11	1	9.19	10	9.20	9.18	-9	6,453	-0.14%
2022/03/09	0	0.00	6	9.15	9.15	-6	6,456	-0.09%
2022/03/08	1	9.08	40	9.01	9.01	-39	6,471	-0.60%
2022/03/07	31	9.23	1	9.20	9.17	30	6,471	0.46%
2022/03/04	1	9.56	0	0.00	9.44	1	6,609	0.02%
2022/03/03	21	9.54	6	9.58	9.59	15	6,602	0.23%
2022/03/01	2	9.50	0	0.00	9.57	2	6,652	0.03%
2022/02/25	0	0.00	1	9.47	9.43	-1	6,668	-0.01%
2022/02/24	2	9.37	4	9.42	9.43	-2	6,670	-0.03%
2022/02/23	0	0.00	1	9.53	9.51	-1	6,642	-0.02%
2022/02/22	5	9.53	1	9.51	9.50	4	6,642	0.06%
2022/02/21	6	9.59	20	9.56	9.65	-14	6,611	-0.21%
2022/02/17	1	9.61	1	9.70	9.69	0	6,620	0.00%
2022/02/16	17	9.66	0	0.00	9.70	17	6,617	0.26%
2022/02/15	6	9.60	0	0.00	9.55	6	6,641	0.09%
2022/02/14	2	9.60	0	0.00	9.63	2	6,638	0.03%
2022/02/11	1	9.75	0	0.00	9.85	1	6,615	0.02%
2022/02/10	2	9.92	100	9.87	9.85	-98	6,626	-1.48%
2022/02/09	0	0.00	1	9.95	9.97	-1	6,627	-0.02%
2022/02/08	1	9.77	0	0.00	9.84	1	6,634	0.02%
2022/02/07	0	0.00	2	9.75	9.71	-2	6,710	-0.03%
2022/01/26	2	9.43	0.2	9.50	9.45	1.8	6,704	0.03%
2022/01/25	4.2	9.44	0	0.00	9.45	4.2	6,687	0.06%
2022/01/24	5	9.79	3.1	9.76	9.78	1.9	6,613	0.03%
2022/01/21	14	10.00	1	9.93	9.90	13	6,555	0.20%
2022/01/20	53	10.44	14	10.38	10.20	39	6,482	0.60%
2022/01/19	17	10.02	6	10.19	10.05	11	6,359	0.17%
2022/01/18	15	9.94	1	9.84	9.80	14	6,266	0.22%
2022/01/17	0	0.00	6	10.10	10.05	-6	6,218	-0.10%
2022/01/14	11.1	9.82	0	0.00	9.80	11.1	6,190	0.18%
2022/01/13	11	10.01	7	10.00	10.00	4	6,126	0.07%
2022/01/12	6	10.24	0	0.00	10.10	6	6,061	0.10%
2022/01/11	4.3	10.33	0	0.00	10.10	4.3	6,006	0.07%
2022/01/10	1.3	10.75	8	10.85	10.60	-6.7	5,829	-0.11%
2022/01/07	26.7	10.62	4	10.63	10.60	22.7	5,747	0.39%
2022/01/06	11.2	11.10	14.1	11.14	11.00	-2.9	5,605	-0.05%
2022/01/05	21	11.37	47	11.45	11.25	-26	5,463	-0.48%
2022/01/04	167	11.62	16	11.80	11.65	151	5,238	2.88%	大買/鉅額交易
2022/01/03	65	11.47	105	11.34	11.40	-40	4,828	-0.83%	大賣/
2021/12/30	44.9	11.69	67	11.74	11.75	-22.1	4,470	-0.49%
2021/12/29	38	11.18	73.3	10.90	11.25	-35.3	3,769	-0.94%
2021/12/28	12	10.42	2	10.30	10.25	10	3,205	0.31%
2021/12/27	11.1	10.18	32.1	10.06	10.25	-21	3,139	-0.67%
2021/12/24	40.1	10.00	2.1	9.98	9.97	38	3,049	1.24%
2021/12/23	7.1	9.99	4	10.04	9.97	3.1	2,973	0.10%
2021/12/22	43	9.92	9	9.95	9.90	34	2,868	1.19%
2021/12/21	4	9.47	3	9.46	9.50	1	2,749	0.04%
2021/12/20	1	9.45	3	9.48	9.49	-2	2,772	-0.07%
2021/12/17	2	9.46	44	9.47	9.50	-42	2,775	-1.51%
2021/12/16	4.1	9.68	0	0.00	9.47	4.1	2,760	0.15%
2021/12/15	10.2	9.49	1	9.56	9.45	9.2	2,712	0.34%
2021/12/14	7.3	9.65	6	9.49	9.42	1.3	2,690	0.05%
2021/12/13	2.3	9.95	2	9.80	9.82	0.3	2,609	0.01%
2021/12/10	93	10.03	2	10.20	9.93	91	2,513	3.62%
2021/12/09	0	0.00	17	10.05	10.15	-17	2,274	-0.75%
2021/12/08	10	9.26	0	0.00	9.26	10	2,023	0.49%
2021/12/07	0	0.00	5	9.18	9.15	-5	2,006	-0.25%
2021/12/06	3	9.11	2	9.11	9.11	1	2,009	0.05%
2021/12/03	2	9.16	2	9.23	9.18	0	2,007	0.00%
2021/12/01	0	0.00	10	9.27	9.24	-10	1,987	-0.50%
2021/11/26	4	9.25	0	0.00	9.20	4	1,829	0.22%
2021/11/25	6	9.51	0	0.00	9.44	6	1,770	0.34%
2021/11/24	1	9.51	0.8	9.52	9.51	0.2	1,751	0.01%
2021/11/23	4	9.61	0	0.00	9.59	4	1,737	0.23%
2021/11/22	1	9.68	0	0.00	9.66	1	1,728	0.06%
2021/11/18	0	0.00	3	9.60	9.58	-3	1,736	-0.17%
2021/11/17	0	0.00	1	9.61	9.63	-1	1,766	-0.06%
2021/11/16	0.6	9.54	0	0.00	9.56	0.6	1,793	0.04%
2021/11/12	5	9.61	0	0.00	9.56	5	1,807	0.28%
2021/11/11	7	9.78	1	9.82	9.76	6	1,798	0.33%
2021/11/08	3	9.99	0	0.00	9.95	3	1,969	0.15%
2021/11/04	2	9.91	1	9.90	10.10	1	2,265	0.04%
2021/11/01	0	0.00	3	9.80	9.76	-3	3,043	-0.10%
2021/10/29	37	9.83	0	0.00	9.78	37	3,046	1.21%
2021/10/28	0	0.00	40	9.80	9.90	-40	3,040	-1.32%
2021/10/27	0.5	9.65	0	0.00	9.70	0.5	3,030	0.02%
2021/10/13	0	0.00	10	9.28	9.25	-10	3,257	-0.31%
2021/10/06	0	0.00	0	9.25	9.08	0	3,358	0.00%
2021/10/04	5	9.24	0	0.00	9.15	5	3,397	0.15%
2021/10/01	10	9.44	0	0.00	9.45	10	3,393	0.29%
2021/09/29	7	9.54	0	0.00	9.57	7	3,442	0.20%
2021/09/28	10	9.63	2	9.65	9.68	8	3,502	0.23%
2021/09/27	2	9.66	0	0.00	9.71	2	3,672	0.05%
2021/09/17	1.2	9.58	1	9.59	9.62	0.2	3,924	0.01%
2021/09/16	5	9.50	0	0.00	9.50	5	3,929	0.13%
2021/09/15	6	9.54	0	0.00	9.50	6	3,933	0.15%
2021/09/14	5	9.55	0.5	9.56	9.60	4.5	3,944	0.12%
2021/09/09	3	9.45	0	0.00	9.59	3	4,037	0.07%
2021/09/06	1	9.71	9	9.81	9.66	-8	4,053	-0.20%
2021/09/02	0	0.00	2	9.81	9.90	-2	4,044	-0.05%
2021/08/27	2	9.67	0	0.00	9.67	2	4,068	0.05%
2021/08/26	1	9.66	1	9.68	9.68	0	4,103	0.00%
2021/08/25	2	9.67	0	0.00	9.67	2	4,136	0.05%
2021/08/24	2	9.65	0	0.00	9.59	2	4,151	0.05%
2021/08/16	0	0.00	1	9.68	9.53	-1	4,225	-0.02%
2021/08/13	2	9.97	2	9.98	9.91	0	4,188	0.00%
2021/08/12	5	10.20	5	10.20	10.15	0	4,177	0.00%
2021/08/11	10	10.55	0	0.00	10.65	10	4,159	0.24%
2021/08/10	77	10.69	0.5	10.40	10.40	76.5	4,112	1.86%
2021/08/09	17.2	11.76	131.7	11.58	11.50	-114.5	4,094	-2.80%	大賣/鉅額交易
2021/08/06	2	11.40	14.1	11.40	11.40	-12.1	3,679	-0.33%
2021/08/05	0	0.00	8.1	10.39	10.40	-8.1	3,635	-0.22%
2021/08/04	20	9.43	0	0.00	9.46	20	3,665	0.55%
2021/08/03	11	9.47	0	0.00	9.42	11	3,794	0.29%
2021/08/02	100	9.53	3	9.47	9.46	97	3,851	2.52%
2021/07/30	6	9.57	0	0.00	9.54	6	3,889	0.15%
2021/07/29	5	9.58	0	0.00	9.58	5	3,959	0.13%
2021/07/28	51	9.59	0	0.00	9.56	51	4,050	1.26%
2021/07/27	3	9.85	0	0.00	9.78	3	4,183	0.07%
2021/07/26	0	0.00	1	9.96	10.00	-1	4,288	-0.02%
2021/07/23	10	9.77	11	9.77	9.75	-1	4,398	-0.02%
2021/07/21	3	9.65	2	9.67	9.58	1	4,589	0.02%
2021/07/20	10	9.88	0	0.00	9.89	10	4,712	0.21%
2021/07/19	4	10.03	12.7	10.13	10.10	-8.7	4,873	-0.18%
2021/07/16	10	9.95	6	10.01	9.95	4	5,379	0.07%
2021/07/15	3	10.05	0	0.00	9.94	3	6,101	0.05%
2021/07/14	3	9.75	5	9.78	9.72	-2	6,521	-0.03%
2021/07/13	5	9.92	1	9.99	9.86	4	6,684	0.06%
2021/07/12	18	9.90	0	0.00	9.90	18	6,768	0.27%
2021/07/09	5	9.99	1	10.00	9.90	4	6,811	0.06%
2021/07/08	10	9.96	34	9.90	9.88	-24	6,906	-0.35%
2021/07/07	50	9.98	0	0.00	9.86	50	7,050	0.71%
2021/07/06	9	10.04	1	10.10	9.96	8	7,140	0.11%
2021/07/05	3	9.99	6.2	10.11	10.20	-3.2	7,236	-0.04%
2021/07/02	42.5	10.22	7	10.39	9.90	35.5	7,364	0.48%
2021/07/01	74	9.77	61.4	9.76	10.15	12.6	7,257	0.17%
2021/06/30	3	9.26	0	0.00	9.24	3	7,216	0.04%
2021/06/29	14	9.18	0	0.00	9.16	14	7,237	0.19%
2021/06/28	2	9.32	0	0.00	9.32	2	7,271	0.03%
2021/06/25	10	9.50	0	0.00	9.42	10	7,458	0.13%
2021/06/24	4	9.44	0	0.00	9.46	4	7,543	0.05%
2021/06/23	10	9.40	0	0.00	9.43	10	7,676	0.13%
2021/06/22	0	0.00	9	9.34	9.32	-9	7,680	-0.12%
2021/06/21	12	9.32	1	9.42	9.31	11	7,686	0.14%
2021/06/18	11	9.70	0	0.00	9.64	11	7,719	0.14%
2021/06/17	1	9.68	0	0.00	9.77	1	7,809	0.01%
2021/06/16	3	9.74	5	9.72	9.68	-2	7,836	-0.03%
2021/06/11	7	9.89	6	9.88	9.81	1	7,876	0.01%
2021/06/09	0	0.00	2	9.98	9.78	-2	7,892	-0.03%
2021/06/08	5	10.05	10	10.00	10.00	-5	7,900	-0.06%
2021/06/03	11	10.25	0.4	10.20	10.15	10.6	7,899	0.13%
2021/06/02	1	10.10	1	10.15	10.10	0	7,873	0.00%
2021/06/01	0	0.00	70	10.05	10.15	-70	7,850	-0.89%
2021/05/31	1	9.95	0	0.00	10.00	1	7,835	0.01%
2021/05/28	0	0.00	10	9.73	9.75	-10	7,797	-0.13%
2021/05/26	0	0.00	2	9.61	9.63	-2	7,747	-0.03%
2021/05/25	70	9.60	0	0.00	9.56	70	7,756	0.90%
2021/05/24	2	9.40	1	9.45	9.41	1	7,789	0.01%
2021/05/20	0	0.00	1	9.22	9.20	-1	7,829	-0.01%
2021/05/19	11	8.95	11	8.90	9.08	0	7,813	0.00%
2021/05/18	11	8.91	0	0.00	9.04	11	7,769	0.14%
2021/05/17	1	8.37	7	8.37	8.37	-6	7,684	-0.08%
2021/05/14	7	9.62	148	9.31	9.30	-141	7,592	-1.86%	大賣/鉅額交易
2021/05/13	2	9.76	21	9.66	9.61	-19	7,488	-0.25%
2021/05/12	2	10.00	10	10.20	9.95	-8	7,372	-0.11%
2021/05/11	11	10.74	5	11.05	10.40	6	7,214	0.08%
2021/05/10	2	11.25	21	11.16	11.20	-19	7,096	-0.27%
2021/05/07	4	10.85	5	11.00	11.25	-1	7,074	-0.01%
2021/05/06	6	10.84	3	11.00	10.85	3	7,054	0.04%
2021/05/05	10	11.15	11	11.31	10.95	-1	6,988	-0.01%
2021/05/04	0	0.00	0.1	11.00	11.15	-0.1	6,914	0.00%
2021/05/03	0	0.00	43	12.27	11.95	-43	6,757	-0.64%
2021/04/29	9	12.62	8	12.78	12.45	1	6,688	0.01%
2021/04/28	18	12.71	5.3	12.55	12.80	12.7	6,581	0.19%
2021/04/27	6	12.62	33	12.60	12.60	-27	6,603	-0.41%
2021/04/26	21	12.58	13	12.64	12.80	8	6,606	0.12%
2021/04/23	22	12.20	2	12.30	12.20	20	6,475	0.31%
2021/04/22	46	12.85	56	12.59	12.10	-10	6,339	-0.16%
2021/04/21	289.1	13.34	4.2	13.67	13.35	284.9	5,837	4.88%	大買/鉅額交易
2021/04/20	15	12.15	108.9	12.74	12.90	-93.9	5,116	-1.84%	大賣/
2021/04/19	9	11.73	24.3	11.69	11.75	-15.3	4,727	-0.32%
2021/04/16	1	11.25	12	11.34	11.35	-11	4,570	-0.24%
2021/04/15	0	0.00	23.1	11.15	11.15	-23.1	4,514	-0.51%
2021/04/14	0	0.00	29.5	10.76	11.10	-29.5	4,503	-0.65%
2021/04/13	19	11.36	11	11.36	11.00	8	4,482	0.18%
2021/04/12	1	10.90	13.1	11.12	11.20	-12.1	4,375	-0.28%
2021/04/09	2	11.05	0	0.00	11.00	2	4,303	0.05%
2021/04/08	6	10.99	12.4	11.08	11.20	-6.4	4,228	-0.15%
2021/04/07	15	10.85	3.8	10.86	10.90	11.2	4,120	0.27%
2021/04/06	0	0.00	1	10.85	10.80	-1	4,131	-0.02%
2021/03/31	2	10.58	0	0.00	10.50	2	4,142	0.05%
2021/03/30	28	10.78	7.2	10.77	10.75	20.8	4,362	0.48%
2021/03/26	4	10.73	0	0.00	10.50	4	4,228	0.09%
2021/03/24	5	10.25	0	0.00	10.40	5	4,211	0.12%
2021/03/23	0	0.00	50	10.60	10.30	-50	4,220	-1.18%
2021/03/22	54	10.50	10.6	10.51	10.70	43.4	4,224	1.03%
2021/03/18	3	10.22	0.4	10.30	10.40	2.6	4,191	0.06%
2021/03/17	6	10.15	0	0.00	10.20	6	4,353	0.14%
2021/03/16	0	0.00	10	10.15	10.20	-10	4,478	-0.22%
2021/03/15	3	10.20	0.1	10.15	10.20	2.9	4,705	0.06%
2021/03/11	0	0.00	0.9	10.15	10.20	-0.9	5,812	-0.01%
2021/03/10	2	10.15	0	0.00	10.15	2	5,905	0.03%
2021/03/09	29	10.05	0	0.00	10.05	29	6,132	0.47%
2021/03/04	0	10.20	1	10.15	10.30	-1	6,734	-0.01%
2021/03/03	0	0.00	2	10.15	10.15	-2	6,827	-0.03%
2021/02/26	8	10.35	0	0.00	10.45	8	7,239	0.11%
2021/02/25	2	10.55	0	0.00	10.55	2	7,266	0.03%
2021/02/24	13	10.45	0	0.00	10.45	13	7,299	0.18%
2021/02/23	0.2	10.30	1.2	10.54	10.60	-1	7,284	-0.01%
2021/02/22	1	10.50	0	0.00	10.45	1	7,350	0.01%
2021/02/19	0	0.00	2.3	10.23	10.40	-2.3	7,398	-0.03%
2021/02/17	1	9.94	3	10.04	10.10	-2	7,394	-0.03%
2021/02/05	1.4	9.97	61	9.96	9.91	-59.6	7,387	-0.81%
2021/02/04	0	0.00	8	10.00	10.10	-8	7,331	-0.11%
2021/02/03	1	10.15	0	0.00	10.15	1	7,320	0.01%
2021/01/28	3	10.22	0	0.00	10.20	3	7,437	0.04%
2021/01/26	0	0.00	3	10.40	10.30	-3	7,448	-0.04%
2021/01/25	20	10.45	3	10.47	10.40	17	7,451	0.23%
2021/01/22	1	10.25	14.4	10.32	10.60	-13.4	7,455	-0.18%
2021/01/21	5	10.52	4	10.48	10.35	1	7,446	0.01%
2021/01/20	19	10.63	0	0.00	10.55	19	7,483	0.25%
2021/01/19	0	0.00	1.6	10.60	11.20	-1.6	7,358	-0.02%
2021/01/15	8	10.39	1.1	10.44	10.30	6.9	7,334	0.09%
2021/01/13	10	10.60	0.5	10.50	10.55	9.5	7,438	0.13%
2021/01/12	4	10.39	1	10.50	10.35	3	7,503	0.04%
2021/01/11	0	0.00	0.6	10.55	10.60	-0.6	7,617	-0.01%
2021/01/08	11	10.50	5.2	10.58	10.65	5.8	7,992	0.07%
2021/01/07	1	10.70	0	0.00	10.65	1	8,153	0.01%
2021/01/06	1	10.65	4.2	10.60	10.60	-3.2	8,144	-0.04%
2021/01/05	34	10.80	1.6	10.80	10.85	32.4	8,141	0.40%
2021/01/04	8	10.90	16.8	10.92	10.90	-8.8	8,296	-0.11%
2020/12/31	32	10.95	18	10.93	10.90	14	8,498	0.16%
2020/12/30	0	0.00	10	11.20	11.00	-10	8,655	-0.12%
2020/12/29	21	11.16	0	0.00	11.05	21	8,752	0.24%
2020/12/28	5	11.25	2	11.20	11.20	3	8,855	0.03%
2020/12/25	1	11.40	11	11.35	11.35	-10	8,937	-0.11%
2020/12/24	14	11.54	11.2	11.33	11.55	2.8	8,998	0.03%
2020/12/23	1	10.90	12	10.83	11.05	-11	8,876	-0.12%
2020/12/22	18	10.90	10	10.79	10.65	8	8,902	0.09%
2020/12/21	2	10.93	13.6	11.01	10.95	-11.6	9,078	-0.13%
2020/12/18	5	10.80	5	10.70	10.80	0	9,291	0.00%
2020/12/17	7	10.69	0	0.00	10.75	7	9,370	0.07%
2020/12/16	1	10.65	1.4	10.70	10.80	-0.4	9,538	0.00%
2020/12/15	0	0.00	5	10.80	10.65	-5	9,633	-0.05%
2020/12/14	2	10.83	0	0.00	10.95	2	9,739	0.02%
2020/12/11	4	10.91	15	10.80	10.90	-11	9,948	-0.11%
2020/12/10	7	11.34	21	11.45	11.45	-14	10,159	-0.14%
2020/12/09	3	11.63	4.6	11.61	11.75	-1.6	10,542	-0.02%
2020/12/08	31	11.94	10.3	11.99	11.95	20.7	11,314	0.18%
2020/12/07	25	12.19	21	12.12	12.30	4	11,057	0.04%
2020/12/04	0	0.00	192	11.20	11.20	-192	10,467	-1.83%	大賣/鉅額交易
2020/12/03	10	11.65	8	11.55	11.25	2	10,447	0.02%
2020/12/02	0	0.00	114	11.15	11.10	-114	10,410	-1.10%	大賣/鉅額交易
2020/12/01	47	11.20	30.2	11.17	11.40	16.8	10,667	0.16%
2020/11/30	85	11.54	97.5	11.52	11.00	-12.5	10,487	-0.12%
2020/11/27	1	11.05	9	11.19	11.20	-8	10,355	-0.08%
2020/11/26	17.3	11.17	6	11.30	11.20	11.3	10,322	0.11%
2020/11/25	0.3	10.55	2.3	11.10	11.15	-2	10,155	-0.02%
2020/11/24	0	0.00	190	10.45	10.50	-190	10,123	-1.88%	大賣/鉅額交易
2020/11/23	0	0.00	2	10.45	10.50	-2	10,210	-0.02%
2020/11/19	15	10.97	11.8	10.90	10.80	3.2	10,348	0.03%
2020/11/18	11	10.74	7.7	10.64	10.60	3.3	10,504	0.03%
2020/11/17	13.8	10.34	0	0.00	10.30	13.8	10,527	0.13%
2020/11/16	0	0.00	10.2	10.40	10.35	-10.2	10,691	-0.10%
2020/11/13	1	10.40	10	10.45	10.50	-9	11,339	-0.08%
2020/11/12	6	10.47	17.4	10.35	10.40	-11.4	11,765	-0.10%
2020/11/11	2	10.48	2.5	10.39	10.35	-0.5	11,900	0.00%
2020/11/10	2.6	10.44	0	0.00	10.40	2.6	11,905	0.02%
2020/11/09	5	10.62	2	10.70	10.60	3	11,936	0.03%
2020/11/06	9	10.77	15.5	10.60	10.70	-6.5	12,028	-0.05%
2020/11/05	39	10.68	11	10.86	10.85	28	12,035	0.23%
2020/11/04	49	10.46	0	0.00	10.40	49	11,987	0.41%
2020/11/03	4	10.45	7	10.60	10.45	-3	12,058	-0.02%
2020/11/02	13.9	10.34	0.7	10.30	10.30	13.2	12,074	0.11%
2020/10/30	1	10.50	0	0.00	10.40	1	12,130	0.01%
2020/10/29	3.5	10.47	0	0.00	10.50	3.5	12,205	0.03%
2020/10/28	33	10.79	7.1	10.87	10.70	25.9	12,258	0.21%
2020/10/27	1	10.60	10.4	10.54	10.55	-9.4	12,277	-0.08%
2020/10/26	13.8	10.58	28	10.57	10.50	-14.2	12,347	-0.12%
2020/10/23	4.3	10.74	0	0.00	10.80	4.3	12,336	0.03%
2020/10/22	17.8	10.81	2	10.95	10.75	15.8	12,372	0.13%
2020/10/21	15.1	11.33	15	11.25	11.10	0.1	12,432	0.00%
2020/10/20	30	11.69	28	11.53	11.55	2	12,409	0.02%
2020/10/19	33.3	11.87	16.1	11.64	11.75	17.2	12,444	0.14%
2020/10/16	64	11.84	27	11.86	11.70	37	12,426	0.30%
2020/10/15	38	11.18	13.3	11.08	11.35	24.7	12,199	0.20%
2020/10/14	31.8	10.34	9.1	10.38	10.35	22.7	12,315	0.18%
2020/10/13	15.4	10.43	14.5	10.42	10.35	0.8	12,609	0.01%
2020/10/12	8.8	11.05	8.2	11.10	10.80	0.6	13,172	0.00%
2020/09/28	26	5.57	0	0.00	5.53	26	13,380	0.19%
2020/09/25	27.3	5.68	15	5.66	5.64	12.3	13,275	0.09%
2020/09/24	64.5	5.85	22	5.83	5.81	42.5	13,135	0.32%
2020/09/23	10.6	6.00	11	6.00	6.00	-0.4	13,040	0.00%
2020/09/22	34	6.03	38	6.01	6.00	-4	13,076	-0.03%
2020/09/21	33	6.06	12	6.11	6.01	21	13,134	0.16%
2020/09/18	17.6	6.15	75	6.14	6.11	-57.4	13,122	-0.44%
2020/09/17	2	6.22	31	6.23	6.18	-29	13,170	-0.22%
2020/09/16	27	6.43	110.7	6.27	6.29	-83.7	13,261	-0.63%	大賣/
2020/09/15	24	6.18	135	6.22	6.36	-111	13,174	-0.84%	大賣/鉅額交易
2020/09/14	11	6.51	4	6.45	6.35	7	12,959	0.05%
2020/09/11	0	0.00	27	6.51	6.43	-27	12,898	-0.21%
2020/09/10	31	6.50	35	6.46	6.42	-4	12,756	-0.03%
2020/09/09	43.2	6.41	4	6.34	6.40	39.2	12,649	0.31%
2020/09/08	13	6.37	21	6.37	6.25	-8	12,571	-0.06%
2020/09/07	133	6.59	118	6.66	6.54	15	12,413	0.12%	大買/大賣/
2020/09/04	344	6.51	92	6.54	6.51	252	12,147	2.07%	大買/鉅額交易
2020/09/03	144	6.41	79	6.63	6.69	65	11,812	0.55%	大買/
2020/09/02	8.1	6.01	43.5	5.96	6.18	-35.4	10,890	-0.32%
2020/09/01	1	5.95	6	5.96	6.01	-5	10,833	-0.05%
2020/08/31	18	5.89	4	5.88	5.87	14	10,824	0.13%
2020/08/28	14	5.95	10	5.96	5.92	4	10,883	0.04%
2020/08/27	11	6.05	29	6.03	6.12	-18	10,860	-0.17%
2020/08/26	138	5.90	31	5.90	5.89	107	10,522	1.02%	大買/鉅額交易
2020/08/25	5	5.89	13	5.85	5.85	-8	10,518	-0.08%
2020/08/24	9	5.70	34	5.74	5.69	-25	10,517	-0.24%
2020/08/21	5	5.48	36	5.66	5.70	-31	10,590	-0.29%
2020/08/20	7	5.55	6	5.63	5.55	1	10,736	0.01%
2020/08/19	8	5.95	8	5.92	5.89	0	10,655	0.00%
2020/08/18	56.1	6.05	5	6.03	6.02	51.1	10,641	0.48%
2020/08/17	5	6.01	23.7	5.99	6.07	-18.7	10,739	-0.17%
2020/08/14	5	6.00	65	6.01	6.04	-60	10,833	-0.55%
2020/08/13	9	5.79	5	5.85	5.77	4	11,006	0.04%
2020/08/12	4	5.86	5	5.79	5.88	-1	11,446	-0.01%
2020/08/11	49	6.27	23	6.23	5.94	26	12,223	0.21%
2020/08/10	1	5.83	46.6	6.03	6.13	-45.6	11,838	-0.38%
2020/08/07	10	5.61	10	5.63	5.58	0	11,704	0.00%
2020/08/05	20	5.55	0	0.00	5.52	20	12,396	0.16%
2020/08/04	6	5.48	8	5.52	5.54	-2	12,581	-0.02%
2020/08/03	2	5.41	0.7	5.33	5.37	1.3	12,865	0.01%
2020/07/31	1	5.49	10	5.36	5.36	-9	12,874	-0.07%
2020/07/30	5.5	5.36	10	5.42	5.45	-4.5	12,845	-0.03%
2020/07/28	7	5.15	10	5.20	5.16	-3	12,758	-0.02%
2020/07/27	0	0.00	2	5.29	5.20	-2	12,756	-0.02%
2020/07/24	0	0.00	10	5.47	5.39	-10	12,716	-0.08%
2020/07/23	60	5.68	3	5.60	5.60	57	12,657	0.45%
2020/07/22	5	5.55	6.5	5.54	5.65	-1.5	12,643	-0.01%
2020/07/21	0	0.00	2.7	5.52	5.48	-2.7	12,557	-0.02%
2020/07/20	0	0.00	6.6	5.35	5.45	-6.6	12,522	-0.05%
2020/07/17	2	5.53	10	5.55	5.41	-8	12,490	-0.06%
2020/07/16	1	5.72	209.1	5.61	5.61	-208.1	12,411	-1.68%	大賣/鉅額交易
2020/07/15	8	5.74	9	5.73	5.63	-1	12,360	-0.01%
2020/07/14	25	5.73	0	0.00	5.77	25	12,309	0.20%
2020/07/13	118	6.02	2	6.03	5.92	116	12,195	0.95%	大買/鉅額交易
2020/07/10	25	5.97	30	5.96	5.90	-5	12,102	-0.04%
2020/07/09	14	5.88	57.1	5.86	5.77	-43.1	11,802	-0.37%
2020/07/08	205	6.10	57.2	6.12	6.12	147.8	11,498	1.29%	大買/鉅額交易
2020/07/07	8	5.45	43.2	5.70	5.84	-35.2	10,895	-0.32%
2020/07/06	2	5.33	8	5.34	5.31	-6	10,586	-0.06%
2020/07/03	9	5.21	0	0.00	5.23	9	10,535	0.09%
2020/07/02	2	5.24	23	5.25	5.25	-21	10,531	-0.20%
2020/07/01	11	5.32	39	5.37	5.30	-28	10,472	-0.27%
2020/06/30	62	5.20	0	0.00	5.24	62	10,311	0.60%
2020/06/29	7	5.03	0	0.00	5.01	7	10,136	0.07%
2020/06/24	39	5.03	2	5.04	5.04	37	10,025	0.37%
2020/06/23	27	5.19	1	5.12	5.14	26	9,827	0.26%
2020/06/22	2	5.32	5	5.41	5.31	-3	9,634	-0.03%
2020/06/19	0	0.00	1	5.42	5.42	-1	9,571	-0.01%
2020/06/18	4	5.49	0	0.00	5.50	4	9,572	0.04%
2020/06/15	3	5.41	4	5.38	5.36	-1	9,710	-0.01%
2020/06/12	3	5.36	3	5.45	5.47	0	9,683	0.00%
2020/06/11	4	5.78	4	5.95	5.66	0	9,694	0.00%
2020/06/09	0.8	5.67	9	5.70	5.70	-8.2	9,608	-0.09%
2020/06/08	15	5.78	1	5.90	5.74	14	9,640	0.15%
2020/06/05	1	5.88	0	0.00	5.81	1	9,576	0.01%
2020/06/04	7	5.86	4	6.00	5.84	3	9,557	0.03%
2020/06/03	52	5.71	14	5.74	5.87	38	9,500	0.40%
2020/06/02	0	0.00	20	5.68	5.66	-20	9,359	-0.21%
2020/06/01	14	5.73	0	0.00	5.66	14	9,332	0.15%
2020/05/29	0	0.00	14	5.63	5.69	-14	9,279	-0.15%
2020/05/28	1	5.67	12	5.67	5.61	-11	9,182	-0.12%
2020/05/27	10	5.86	0	0.00	5.80	10	9,089	0.11%
2020/05/26	0	0.00	108	5.60	5.59	-108	8,919	-1.21%	大賣/鉅額交易
2020/05/25	11	5.59	11	5.72	5.57	0	8,848	0.00%
2020/05/22	28	5.71	10	5.64	5.70	18	8,761	0.21%
2020/05/21	10.7	5.71	52	5.69	5.62	-41.3	8,606	-0.48%
2020/05/20	30	5.62	36	5.61	5.95	-6	8,366	-0.07%
2020/05/19	87	5.80	157	5.93	5.79	-70	7,940	-0.88%	大賣/
2020/05/18	283	7.20	133	6.68	6.40	150	7,425	2.02%	大買/大賣/鉅額交易
2020/05/15	49	7.10	78.7	7.10	7.10	-29.7	6,484	-0.46%
2020/05/14	56	6.46	120	6.46	6.46	-64	6,211	-1.03%	大賣/
2020/05/13	178	5.86	35	5.82	5.88	143	5,918	2.42%	大買/鉅額交易
2020/05/12	46	5.09	45	5.34	5.35	1	5,527	0.02%
2020/05/11	2	4.78	26	4.86	4.87	-24	5,085	-0.47%
2020/05/08	18	4.43	17	4.42	4.43	1	4,875	0.02%
2020/05/07	152	4.86	2	4.84	4.84	150	4,499	3.33%	大買/鉅額交易
2020/05/06	2	4.87	5	4.88	4.84	-3	4,462	-0.07%
2020/05/05	2	4.90	10	4.89	4.91	-8	4,515	-0.18%
2020/05/04	7	4.91	0	0.00	4.90	7	4,537	0.15%
2020/04/28	3	5.00	0	0.00	4.99	3	4,652	0.06%
2020/04/24	2	4.77	0	0.00	4.79	2	4,701	0.04%
2020/04/22	0	0.00	1	4.74	4.70	-1	4,704	-0.02%
2020/04/21	1	4.61	2	4.70	4.63	-1	4,683	-0.02%
2020/04/20	2	4.92	2	4.91	4.92	0	4,629	0.00%
2020/04/17	352	5.03	82	5.08	4.99	270	4,617	5.85%	大買/鉅額交易
2020/04/16	2	4.98	2	5.06	5.05	0	4,550	0.00%
2020/04/15	12	4.99	7	5.02	5.09	5	4,527	0.11%
2020/04/14	2	4.95	0	0.00	4.94	2	4,493	0.04%
2020/04/13	0	0.00	3	4.83	4.87	-3	4,482	-0.07%
2020/04/10	5	4.91	3	4.83	4.84	2	4,574	0.04%
2020/04/09	3	5.00	5	4.99	4.86	-2	4,603	-0.04%
2020/04/08	9	4.81	1	4.68	4.82	8	4,523	0.18%
2020/04/07	1	4.46	0	0.00	4.52	1	4,451	0.02%
2020/03/30	6	4.04	0	0.00	4.23	6	4,397	0.14%
2020/03/27	5	4.20	7	4.16	4.15	-2	4,342	-0.05%
2020/03/26	0	0.00	89	4.15	4.17	-89	4,330	-2.06%
2020/03/25	99	4.24	1	4.28	4.20	98	4,378	2.24%
2020/03/24	0	0.00	5	4.12	4.08	-5	4,348	-0.11%
2020/03/23	32	4.01	0	0.00	3.98	32	4,365	0.73%
2020/03/20	0	0.00	5	3.65	3.78	-5	4,419	-0.11%
2020/03/19	26	3.46	1	3.46	3.44	25	4,637	0.54%
2020/03/18	5	3.86	0	0.00	3.82	5	4,616	0.11%
2020/03/17	3	3.84	4	3.81	3.87	-1	4,644	-0.02%
2020/03/16	3	3.99	3	4.17	3.97	0	4,658	0.00%
2020/03/13	6	4.06	2	4.05	4.15	4	4,670	0.09%
2020/03/12	11	4.49	10	4.69	4.50	1	4,522	0.02%
2020/03/11	4	5.01	3	5.00	4.90	1	4,477	0.02%
2020/03/10	15	4.75	5	4.82	4.95	10	4,460	0.22%
2020/03/09	36	5.00	2	4.95	4.95	34	4,407	0.77%
2020/03/06	2	5.17	40	5.17	5.22	-38	4,367	-0.87%
2020/03/05	0	0.00	2	5.32	5.32	-2	4,446	-0.04%
2020/03/04	2	5.22	3	5.27	5.24	-1	4,461	-0.02%
2020/03/03	2.3	5.35	7	5.38	5.32	-4.7	4,499	-0.11%
2020/03/02	2	5.24	0	0.00	5.23	2	4,522	0.04%
2020/02/27	12	5.33	0	0.00	5.34	12	4,556	0.26%
2020/02/26	10	5.56	0	0.00	5.56	10	4,659	0.21%
2020/02/25	2	5.65	6	5.64	5.63	-4	4,651	-0.09%
2020/02/24	2	5.79	2	5.81	5.76	0	4,677	0.00%
2020/02/21	1	5.91	0	0.00	5.95	1	4,660	0.02%
2020/02/18	2	5.96	1	5.96	5.94	1	4,753	0.02%
2020/02/14	2	5.98	0	0.00	5.96	2	4,800	0.04%
2020/02/12	2	6.05	0	0.00	6.01	2	4,916	0.04%
2020/02/11	1	5.98	0	0.00	6.00	1	4,895	0.02%
2020/02/07	0	0.00	5	6.00	5.96	-5	4,912	-0.10%
2020/02/06	10	6.13	1	6.12	6.12	9	4,918	0.18%
2020/02/05	0	0.00	10	5.88	5.87	-10	4,979	-0.20%
2020/02/04	3	5.74	2	5.83	5.90	1	5,053	0.02%
2020/02/03	3	5.36	1	5.39	5.55	2	4,990	0.04%
2020/01/31	16	5.91	5	5.87	5.86	11	4,906	0.22%
2020/01/30	4	6.00	53	6.03	5.99	-49	4,890	-1.00%
2020/01/20	6	6.65	0	0.00	6.65	6	4,809	0.12%
2020/01/16	0	0.00	49	6.77	6.73	-49	4,788	-1.02%
2020/01/15	4	6.77	8	6.75	6.76	-4	4,805	-0.08%
2020/01/14	1	6.74	0	0.00	6.74	1	4,824	0.02%
2020/01/13	0	0.00	31	6.73	6.70	-31	4,876	-0.64%
2020/01/10	5	6.75	3	6.73	6.73	2	4,902	0.04%
2020/01/09	0	0.00	3	6.79	6.78	-3	4,910	-0.06%
2020/01/08	7	6.71	2	6.76	6.71	5	4,936	0.10%
2020/01/07	5	6.78	2	6.81	6.81	3	4,923	0.06%
2020/01/06	27	6.78	0	0.00	6.80	27	4,938	0.55%
2020/01/03	1	7.05	0	0.00	7.02	1	4,869	0.02%
2020/01/02	15	7.13	0	0.00	7.14	15	4,808	0.31%
2019/12/31	1	7.16	10	7.16	7.12	-9	4,895	-0.18%
2019/12/30	0	0.00	36	7.15	7.15	-36	4,968	-0.72%
2019/12/27	0	0.00	7	7.24	7.18	-7	5,039	-0.14%
2019/12/26	1	7.11	42	7.13	7.16	-41	5,135	-0.80%
2019/12/25	0	0.00	5	7.10	7.10	-5	5,223	-0.10%
2019/12/24	0	0.00	3	7.11	7.10	-3	5,254	-0.06%
2019/12/23	26	7.06	0	0.00	7.08	26	5,252	0.50%
2019/12/20	13	7.08	0	0.00	7.07	13	5,265	0.25%
2019/12/19	1	7.14	10	7.20	7.16	-9	5,208	-0.17%
2019/12/18	30	7.18	0	0.00	7.18	30	5,243	0.57%
2019/12/17	93	7.31	0	0.00	7.25	93	5,187	1.79%
2019/12/16	90	7.40	19.2	7.30	7.49	70.8	5,088	1.39%
2019/12/13	0	0.00	2	7.20	7.19	-2	4,858	-0.04%
2019/12/12	0	0.00	7	7.15	7.15	-7	4,791	-0.15%
2019/12/11	117	7.23	18	7.29	7.23	99	4,752	2.08%	大買/
2019/12/10	17	7.12	12	7.15	7.10	5	4,633	0.11%
2019/12/09	1	6.95	0	0.00	6.98	1	4,593	0.02%
2019/12/06	46	7.05	2	7.01	6.98	44	4,590	0.96%
2019/12/05	2	6.92	0	0.00	6.93	2	4,580	0.04%
2019/12/04	0	0.00	18	6.98	6.92	-18	4,654	-0.39%
2019/12/03	24.5	6.99	55	7.00	7.03	-30.5	4,992	-0.61%
2019/12/02	28	7.16	10	7.15	7.08	18	5,470	0.33%
2019/11/29	11	6.98	0	0.00	6.98	11	5,479	0.20%
2019/11/28	7	7.03	10.3	7.04	7.04	-3.3	5,477	-0.06%
2019/11/27	12	6.95	14	6.94	6.92	-2	5,468	-0.04%
2019/11/26	72	6.99	12	6.94	6.92	60	5,457	1.10%
2019/11/25	70	7.02	0	0.00	7.06	70	5,383	1.30%
2019/11/22	1	6.93	0	0.00	6.90	1	5,226	0.02%
2019/11/21	2	6.88	7	6.89	6.88	-5	5,237	-0.10%
2019/11/20	0	0.00	9	7.03	7.05	-9	5,203	-0.17%
2019/11/19	0	0.00	60	7.00	7.01	-60	5,245	-1.14%
2019/11/18	0	0.00	26	7.09	7.09	-26	5,228	-0.50%
2019/11/15	10	7.00	0	0.00	7.00	10	5,286	0.19%
2019/11/14	2	7.10	0	0.00	7.05	2	5,320	0.04%
2019/11/12	12	7.34	0	0.00	7.35	12	5,284	0.23%
2019/11/11	7	7.69	9	7.65	7.44	-2	5,234	-0.04%
2019/11/08	4	7.85	1	7.82	7.81	3	5,156	0.06%
2019/11/07	7	7.90	14	7.86	7.82	-7	5,159	-0.14%
2019/11/06	3	7.95	0	0.00	7.90	3	5,130	0.06%
2019/11/05	2	8.07	0	0.00	8.03	2	5,142	0.04%
2019/11/01	2	8.00	7	8.00	7.99	-5	5,071	-0.10%
2019/10/31	10	8.12	0	0.00	8.09	10	5,003	0.20%
2019/10/30	12	8.17	0	0.00	8.16	12	4,977	0.24%
2019/10/29	6	8.27	0	0.00	8.22	6	4,954	0.12%
2019/10/28	1	8.31	20	8.31	8.31	-19	4,965	-0.38%
2019/10/25	1	8.35	0	0.00	8.35	1	4,993	0.02%
2019/10/23	1	8.43	0	0.00	8.43	1	4,999	0.02%
2019/10/18	0	0.00	15	8.54	8.45	-15	5,495	-0.27%
2019/10/16	0	0.00	8	8.40	8.37	-8	5,477	-0.15%
2019/10/15	3	8.41	15	8.36	8.37	-12	5,473	-0.22%
2019/10/09	41	8.50	0	0.00	8.45	41	5,445	0.75%
2019/10/07	11	8.60	6	8.62	8.60	5	5,401	0.09%
2019/10/04	16	8.80	0	0.00	8.77	16	5,300	0.30%
2019/10/03	0	0.00	23	8.99	8.95	-23	5,249	-0.44%
2019/10/02	2	8.95	3	9.00	8.96	-1	5,196	-0.02%
2019/10/01	1	8.76	0	0.00	8.79	1	5,056	0.02%
2019/09/27	53	8.72	0	0.00	8.76	53	4,953	1.07%
2019/09/25	34	8.98	0	0.00	8.97	34	4,944	0.69%
2019/09/24	0	0.00	12	9.12	9.11	-12	4,961	-0.24%
2019/09/23	0	0.00	5	9.26	9.12	-5	4,952	-0.10%
2019/09/20	0	0.00	4	9.09	9.06	-4	4,881	-0.08%
2019/09/19	0	0.00	1	9.12	9.05	-1	4,885	-0.02%
2019/09/18	0	0.00	14	9.06	9.04	-14	4,849	-0.29%
2019/09/17	5	8.91	7	8.82	8.90	-2	4,809	-0.04%
2019/09/16	6	8.67	0	0.00	8.65	6	4,790	0.13%
2019/09/12	0	8.80	5	8.83	8.81	-5	4,788	-0.10%
2019/09/11	9	8.87	9	8.87	8.82	0	4,798	0.00%
2019/09/10	0.1	8.87	4	8.94	8.91	-3.9	4,768	-0.08%
2019/09/06	4	9.06	7	9.06	9.06	-3	4,769	-0.06%
2019/09/05	16	9.22	20	9.38	9.13	-4	4,741	-0.08%
2019/09/04	130	9.54	110	9.62	9.75	20	4,545	0.44%	大買/大賣/
2019/09/03	10	8.65	18	8.94	8.88	-8	4,129	-0.19%
2019/09/02	0	0.00	4	8.70	8.68	-4	4,063	-0.10%
2019/08/30	23	8.55	245	8.60	8.54	-222	4,053	-5.48%	大賣/鉅額交易
2019/08/29	40	8.60	4	8.60	8.58	36	4,054	0.89%
2019/08/28	1	8.60	2	8.62	8.53	-1	4,030	-0.02%
2019/08/27	5	8.59	55	8.56	8.53	-50	4,045	-1.24%
2019/08/26	5	8.55	5	8.56	8.54	0	4,071	0.00%
2019/08/23	6	8.84	0.5	8.70	8.72	5.5	4,124	0.13%
2019/08/22	50	9.01	2	9.01	8.84	48	4,254	1.13%
2019/08/21	6	8.90	25	8.81	8.77	-19	4,214	-0.45%
2019/08/20	33	8.94	15	8.93	8.87	18	4,209	0.43%
2019/08/19	16	8.71	61	8.68	8.79	-45	4,153	-1.08%
2019/08/16	0	0.00	107.4	8.54	8.50	-107.4	4,107	-2.61%	大賣/鉅額交易
2019/08/15	35	8.50	1	8.49	8.49	34	4,160	0.82%
2019/08/14	0	0.00	2	8.71	8.63	-2	4,160	-0.05%
2019/08/13	0	0.00	2	8.70	8.65	-2	4,231	-0.05%
2019/08/12	4	8.72	0	0.00	8.70	4	4,330	0.09%
2019/08/08	0	0.00	10	8.92	8.86	-10	4,360	-0.23%
2019/08/07	0	0.00	11	8.98	8.84	-11	4,436	-0.25%
2019/08/06	0	0.00	5	8.50	8.95	-5	4,518	-0.11%
2019/08/05	0	0.00	2	8.56	8.53	-2	4,612	-0.04%
2019/08/01	8	8.75	0	0.00	8.72	8	4,723	0.17%
2019/07/30	1	8.90	0	0.00	8.81	1	4,797	0.02%
2019/07/29	6	8.98	0	0.00	8.96	6	4,815	0.12%
2019/07/24	6	9.04	26	9.04	9.21	-20	4,753	-0.42%
2019/07/23	20	9.23	2.5	9.25	9.15	17.5	4,775	0.37%
2019/07/22	0	0.00	73.8	9.39	9.48	-73.8	4,604	-1.60%
2019/07/19	5	8.62	4	8.63	8.62	1	4,363	0.02%
2019/07/18	1	8.60	0	0.00	8.67	1	4,367	0.02%
2019/07/15	2.6	8.55	0	0.00	8.54	2.6	4,429	0.06%
2019/07/12	5	8.67	6	8.72	8.66	-1	4,650	-0.02%
2019/07/08	8	8.91	2	8.83	8.84	6	5,048	0.12%
2019/07/05	0	0.00	3	9.09	9.05	-3	5,071	-0.06%
2019/07/04	0	0.00	1	9.15	9.13	-1	5,165	-0.02%
2019/07/01	0	0.00	2	9.16	9.16	-2	5,399	-0.04%
2019/06/28	2	9.04	0.7	9.00	9.04	1.3	5,438	0.02%
2019/06/26	10	9.12	10	9.19	9.15	0	5,677	0.00%
2019/06/21	5	9.43	5	9.48	9.31	0	6,000	0.00%
2019/06/19	5	9.48	0	0.00	9.43	5	6,223	0.08%
2019/06/17	0	0.00	1	9.52	9.42	-1	6,448	-0.02%
2019/06/14	0	0.00	1	9.51	9.36	-1	6,767	-0.01%
2019/06/13	0	0.00	6	9.42	9.32	-6	7,083	-0.08%
2019/06/12	2	9.58	5	9.42	9.42	-3	7,553	-0.04%
2019/06/11	2	9.16	2	9.05	9.11	0	7,877	0.00%
2019/06/10	0	0.00	1	8.52	8.87	-1	7,951	-0.01%
2019/06/06	0	0.00	1	8.50	8.45	-1	8,026	-0.01%
2019/06/05	0	0.00	16	8.53	8.46	-16	8,022	-0.20%
2019/05/30	12	8.57	0	0.00	8.59	12	8,027	0.15%
2019/05/29	6	8.75	3	8.58	8.78	3	8,003	0.04%
2019/05/28	0	0.00	2	8.30	8.25	-2	7,929	-0.03%
2019/05/27	2	8.21	1	8.29	8.20	1	8,100	0.01%
2019/05/23	0	0.00	52	8.00	8.25	-52	8,466	-0.61%
2019/05/22	7	8.49	0	0.00	8.32	7	8,460	0.08%
2019/05/20	1	8.12	16	8.10	8.12	-15	8,475	-0.18%
2019/05/17	12	8.51	15	8.21	8.21	-3	8,436	-0.04%
2019/05/16	28	8.75	0	0.00	8.61	28	8,382	0.33%
2019/05/15	2	8.97	1	9.08	8.96	1	8,373	0.01%
2019/05/14	23.5	8.42	7	8.35	8.65	16.5	8,346	0.20%
2019/05/13	11	8.92	10	9.20	8.72	1	8,332	0.01%
2019/05/10	8	9.35	18	9.49	9.42	-10	8,227	-0.12%
2019/05/09	1.5	9.20	4	9.32	9.21	-2.5	8,185	-0.03%
2019/05/08	7	9.82	0	0.00	9.81	7	8,130	0.09%
2019/05/07	6	10.05	2	10.05	10.00	4	8,134	0.05%
2019/05/06	1	10.00	2	10.00	9.95	-1	8,155	-0.01%
2019/05/02	8	10.25	0	0.00	10.25	8	8,147	0.10%
2019/04/30	3	10.25	1	10.25	10.30	2	8,193	0.02%
2019/04/29	14	10.41	0	0.00	10.35	14	8,233	0.17%
2019/04/26	61	10.74	4	10.70	10.70	57	8,187	0.70%
2019/04/25	6	10.81	0	0.00	10.80	6	8,320	0.07%
2019/04/24	0	0.00	3	10.85	10.80	-3	8,451	-0.04%
2019/04/23	1	10.85	2	10.85	10.85	-1	8,610	-0.01%
2019/04/19	0	0.00	5	10.94	10.95	-5	8,638	-0.06%
2019/04/18	23.7	10.94	4	11.03	10.90	19.7	8,654	0.23%
2019/04/17	29	11.20	27	11.27	11.40	2	8,525	0.02%
2019/04/16	2	10.90	0	0.00	10.85	2	8,287	0.02%
2019/04/15	2	10.98	4	10.99	10.95	-2	8,364	-0.02%
2019/04/12	12	10.94	51	11.00	10.90	-39	8,449	-0.46%
2019/04/11	4	11.05	50	11.00	11.00	-46	8,713	-0.53%
2019/04/10	10	11.20	2	11.13	11.10	8	8,785	0.09%
2019/04/09	63	10.93	41	10.91	10.90	22	8,731	0.25%
2019/04/08	8	11.17	0	0.00	11.15	8	8,692	0.09%
2019/04/02	0.7	11.10	0	0.00	11.15	0.7	9,159	0.01%
2019/04/01	1	11.10	0	0.00	11.20	1	9,330	0.01%
2019/03/29	1	11.45	81	11.44	11.35	-80	9,361	-0.85%
2019/03/28	21	11.84	74	12.02	11.60	-53	9,774	-0.54%
2019/03/27	3	11.58	48	11.51	11.75	-45	9,897	-0.45%
2019/03/26	2	11.58	11	11.45	11.75	-9	10,199	-0.09%
2019/03/25	1	11.40	55	11.40	11.35	-54	10,238	-0.53%
2019/03/22	53	11.85	6	11.88	11.65	47	10,313	0.46%
2019/03/21	22	11.52	8	11.70	11.70	14	10,209	0.14%
2019/03/20	128	11.43	6	11.65	11.45	122	10,182	1.20%	大買/鉅額交易
2019/03/19	87	11.67	0	0.00	11.35	87	10,308	0.84%
2019/03/18	48	12.03	113	12.08	12.15	-65	10,103	-0.64%	大賣/
2019/03/15	61	11.85	18.5	11.85	11.85	42.5	9,940	0.43%
2019/03/14	2	11.90	81	11.96	12.10	-79	9,624	-0.82%
2019/03/13	30	11.20	6	11.16	11.00	24	9,429	0.25%
2019/03/12	0	0.00	146.1	10.95	10.90	-146.1	9,433	-1.55%	大賣/鉅額交易
2019/03/11	6	10.75	2	10.77	10.70	4	9,647	0.04%
2019/03/08	0	0.00	30	10.70	10.75	-30	10,012	-0.30%
2019/03/07	8	10.76	1	10.70	10.70	7	10,666	0.07%
2019/03/06	10	10.83	0	0.00	10.80	10	11,110	0.09%
2019/03/05	3	10.85	0	0.00	10.85	3	11,253	0.03%
2019/03/04	5	11.00	8	11.05	10.85	-3	11,267	-0.03%
2019/02/27	6	10.93	1.1	10.95	11.10	4.9	11,263	0.04%
2019/02/26	10	11.35	0	0.00	11.10	10	11,271	0.09%
2019/02/25	3	11.22	167	11.18	11.65	-164	11,171	-1.47%	大賣/鉅額交易
2019/02/22	2	10.75	14.6	10.80	10.75	-12.6	10,865	-0.12%
2019/02/21	13	10.85	1	10.90	10.85	12	10,874	0.11%
2019/02/20	0	0.00	3	10.85	10.75	-3	10,930	-0.03%
2019/02/19	40	10.90	35	10.94	10.85	5	11,044	0.05%
2019/02/18	16	10.68	9	10.80	10.65	7	11,252	0.06%
2019/02/15	17	10.78	0	0.00	10.65	17	11,517	0.15%
2019/02/14	30	10.85	32	10.90	10.85	-2	11,661	-0.02%
2019/02/12	14	10.69	31	10.92	11.05	-17	11,995	-0.14%
2019/02/11	125	10.70	3	10.75	10.65	122	12,249	1.00%	大買/鉅額交易
2019/01/30	11	10.76	2	10.75	10.80	9	12,630	0.07%
2019/01/29	1	10.75	23	10.79	10.75	-22	13,013	-0.17%
2019/01/28	11	10.92	0	0.00	10.90	11	13,062	0.08%
2019/01/25	9	10.95	10	11.00	11.00	-1	13,203	-0.01%
2019/01/24	11	11.00	22	11.15	10.95	-11	13,388	-0.08%
2019/01/23	12	10.97	6	10.98	10.95	6	13,555	0.04%
2019/01/22	38	10.91	1	10.95	10.90	37	13,619	0.27%
2019/01/21	16	11.24	0	0.00	11.10	16	13,753	0.12%
2019/01/18	34	11.21	1	11.40	11.25	33	13,840	0.24%
2019/01/17	6.5	11.37	6	11.65	11.20	0.5	13,909	0.00%
2019/01/16	8	11.78	33	11.74	11.70	-25	13,811	-0.18%
2019/01/15	11	11.65	15	11.72	11.70	-4	13,742	-0.03%
2019/01/14	16	11.23	12	11.21	11.30	4	13,671	0.03%
2019/01/11	12	11.43	7	11.36	11.15	5	13,796	0.04%
2019/01/10	14	11.44	3	11.58	11.40	11	13,861	0.08%
2019/01/09	62.8	11.60	0	0.00	11.45	62.8	14,065	0.45%
2019/01/08	16	11.42	1	11.45	11.40	15	14,378	0.10%
2019/01/07	12.3	11.51	15	11.46	11.45	-2.7	14,692	-0.02%
2019/01/04	13	11.12	13	11.05	11.20	0	14,968	0.00%
2019/01/03	37	11.53	25	11.61	11.50	12	15,096	0.08%
2019/01/02	24.2	11.00	22	11.16	11.25	2.2	15,083	0.01%
2018/12/28	17	10.83	9	10.84	10.80	8	15,416	0.05%
2018/12/27	14	10.85	11	10.96	10.80	3	15,929	0.02%
2018/12/26	23	10.84	16	10.99	10.70	7	16,006	0.04%
2018/12/25	61	10.92	9	10.79	10.70	52	15,982	0.33%
2018/12/24	35	11.87	1	11.70	11.70	34	15,587	0.22%
2018/12/22	23	12.11	2	12.25	12.05	21	15,417	0.14%
2018/12/21	24	12.31	19	12.43	12.45	5	15,434	0.03%
2018/12/20	38	12.16	7	12.21	12.30	31	15,074	0.21%
2018/12/19	10	12.05	100.3	12.19	12.30	-90.3	14,853	-0.61%
2018/12/18	13	11.59	50	11.75	11.65	-37	14,716	-0.25%
2018/12/17	2	12.00	19	12.04	12.00	-17	15,161	-0.11%
2018/12/14	19	11.71	22	11.81	11.80	-3	15,373	-0.02%
2018/12/13	14	12.02	13	11.87	11.85	1	15,531	0.01%
2018/12/12	10	12.08	194.7	12.22	12.10	-184.7	15,775	-1.17%	大賣/鉅額交易
2018/12/11	47	11.49	30	11.57	11.65	17	15,938	0.11%
2018/12/10	43	11.88	0.8	11.80	11.80	42.2	16,218	0.26%
2018/12/07	44	11.58	79	11.98	12.40	-35	16,260	-0.22%
2018/12/06	59	11.59	30.5	11.66	11.40	28.5	16,499	0.17%
2018/12/05	21	12.21	15	12.23	12.40	6	16,454	0.04%
2018/12/04	20	12.84	74	12.88	12.65	-54	16,390	-0.33%
2018/12/03	38.3	12.67	21	12.67	12.60	17.3	16,245	0.11%
2018/11/30	200	12.10	34	12.01	12.45	166	16,311	1.02%	大買/鉅額交易
2018/11/29	26	11.29	160.8	11.36	11.75	-134.8	15,856	-0.85%	大賣/鉅額交易
2018/11/28	22	10.45	11	10.64	10.70	11	15,709	0.07%
2018/11/27	11	10.25	85.3	10.20	10.25	-74.3	16,016	-0.46%
2018/11/26	14	10.22	2	10.45	10.20	12	16,448	0.07%
2018/11/23	2.1	10.17	4	10.28	10.15	-1.9	16,740	-0.01%
2018/11/22	16	10.57	8	10.54	10.35	8	17,149	0.05%
2018/11/21	2	10.65	8	10.64	10.65	-6	17,804	-0.03%
2018/11/20	5	10.69	3	10.67	10.65	2	18,116	0.01%
2018/11/19	7	10.86	29	10.77	10.70	-22	18,386	-0.12%
2018/11/16	30	10.99	61.1	10.95	10.85	-31.1	19,036	-0.16%
2018/11/15	23	10.91	51	11.10	10.90	-28	19,319	-0.14%
2018/11/14	19	10.98	137.3	11.06	11.00	-118.3	19,378	-0.61%	大賣/鉅額交易
2018/11/13	43	10.32	107	10.27	10.65	-64	19,154	-0.33%	大賣/
2018/11/12	14	10.33	2	10.28	10.25	12	19,096	0.06%
2018/11/09	183	10.73	41	10.74	10.65	142	19,305	0.74%	大買/鉅額交易
2018/11/08	52	11.12	150	11.16	11.00	-98	19,167	-0.51%	大賣/
2018/11/07	297	10.81	270	10.86	11.00	27	19,126	0.14%	大買/大賣/
2018/11/06	137	10.67	61.5	10.69	10.75	75.5	18,968	0.40%	大買/
2018/11/05	20	9.99	36	9.99	10.05	-16	18,809	-0.09%
2018/11/02	19	10.14	11.8	10.17	10.00	7.2	18,887	0.04%
2018/11/01	46	10.10	4	10.49	10.25	42	18,971	0.22%
2018/10/31	5	9.86	53.5	9.60	9.90	-48.5	19,004	-0.25%
2018/10/30	7	8.87	11	9.01	9.00	-4	19,032	-0.02%
2018/10/29	66.1	8.95	8	9.07	8.81	58.1	19,145	0.30%
2018/10/26	48.6	9.55	72	9.29	9.22	-23.4	19,314	-0.12%
2018/10/25	119	9.77	126	9.76	9.60	-7	19,799	-0.04%	大買/大賣/
2018/10/24	39	10.25	154.1	10.30	10.20	-115.1	20,151	-0.57%	大賣/鉅額交易
2018/10/23	43.1	10.35	0	0.00	10.25	43.1	20,632	0.21%
2018/10/22	75	10.62	33	10.68	10.55	42	21,035	0.20%
2018/10/19	47	10.20	110	10.16	10.75	-63	21,499	-0.29%	大賣/
2018/10/18	15	10.57	16	10.63	10.60	-1	22,055	0.00%
2018/10/17	117.1	11.09	97	10.69	10.55	20.1	22,715	0.09%	大買/
2018/10/16	131	10.85	49	11.23	11.00	82	22,987	0.36%	大買/
2018/10/15	64	10.11	32.7	10.38	10.50	31.3	23,722	0.13%
2018/10/12	58	9.87	84	10.25	10.45	-26	23,974	-0.11%
2018/10/11	55	9.51	82	9.54	9.50	-27	23,797	-0.11%
2018/10/09	112.7	10.85	53.5	10.69	10.55	59.2	23,993	0.25%	大買/
2018/10/08	123.1	10.42	27	10.48	10.25	96.1	24,133	0.40%	大買/
2018/10/05	101.1	11.58	279	11.90	11.25	-177.9	24,601	-0.72%	大買/大賣/鉅額交易
2018/10/04	121.7	12.64	50	12.55	12.50	71.7	24,529	0.29%	大買/
2018/10/03	31.4	13.28	71	13.09	12.95	-39.6	24,981	-0.16%
2018/10/02	3.3	13.40	0	0.00	13.35	3.3	25,311	0.01%
2018/10/01	29.5	13.57	29	13.57	13.50	0.5	25,824	0.00%
2018/09/28	37	13.51	111	13.64	13.70	-74	26,936	-0.27%	大賣/
2018/09/27	69	14.03	62	13.98	13.55	7	28,547	0.02%
2018/09/26	15	14.38	16	14.51	14.35	-1	29,047	0.00%
2018/09/25	48.4	14.73	19.9	14.59	14.50	28.5	30,335	0.09%
2018/09/21	211.2	14.64	109.1	14.89	14.90	102.1	31,472	0.32%	大買/大賣/鉅額交易
2018/09/20	95	13.54	71.7	13.23	13.90	23.3	31,397	0.07%
2018/09/19	73	12.65	70	12.67	12.65	3	31,418	0.01%
2018/09/18	162	12.79	38.2	12.84	12.55	123.8	31,458	0.39%	大買/鉅額交易
2018/09/17	37.7	13.52	97.2	13.61	13.35	-59.5	31,507	-0.19%
2018/09/05	85.3	10.98	104	10.75	10.75	-18.7	31,617	-0.06%	大賣/
2018/09/04	158	10.63	117	10.74	10.75	41	31,469	0.13%	大買/大賣/
2018/09/03	167.1	10.83	101	10.70	10.40	66.1	31,613	0.21%	大買/大賣/
2018/08/31	71.1	11.33	65	11.43	11.30	6.1	31,930	0.02%
2018/08/30	66.1	11.25	60.4	11.24	11.15	5.7	32,542	0.02%
2018/08/29	71	11.12	63	11.15	11.15	8	32,869	0.02%
2018/08/28	71	11.28	135	11.44	11.25	-64	34,606	-0.18%	大賣/
2018/08/27	119.1	10.81	109	10.87	10.90	10.1	35,662	0.03%	大買/大賣/
2018/08/24	48	10.97	70.5	10.90	10.85	-22.5	37,687	-0.06%
2018/08/23	101	11.04	118.3	10.92	10.95	-17.3	38,272	-0.05%	大買/大賣/
2018/08/22	43	10.41	83	11.04	11.40	-40	39,131	-0.10%
2018/08/21	57	10.54	46	10.45	10.40	11	39,321	0.03%
2018/08/20	152	11.19	2	11.35	11.00	150	39,785	0.38%	大買/鉅額交易
2018/08/17	70	11.45	126	11.54	11.40	-56	39,693	-0.14%	大賣/
2018/08/16	33	10.08	62	10.53	10.55	-29	39,336	-0.07%
2018/08/15	35.4	9.64	48	9.55	9.60	-12.7	39,603	-0.03%
2018/08/14	36	10.01	44	9.85	10.35	-8	40,513	-0.02%
2018/08/13	50	10.87	1	10.80	10.80	49	40,113	0.12%
2018/08/10	37.3	12.21	46	12.23	12.00	-8.7	39,972	-0.02%
2018/08/09	162	13.15	12	12.98	12.95	150	40,260	0.37%	大買/鉅額交易
2018/08/08	50	13.16	11	13.06	13.10	39	41,338	0.09%
2018/08/07	138	12.94	19	12.95	12.90	119	41,468	0.29%	大買/鉅額交易
2018/08/06	41.1	13.54	27	13.47	13.45	14.1	41,792	0.03%
2018/08/03	27.4	13.48	6	13.41	13.90	21.4	43,269	0.05%
2018/08/02	55	14.36	57	14.52	14.05	-2	45,013	0.00%
2018/08/01	59	14.94	98	15.00	15.10	-39	45,817	-0.09%
2018/07/31	99	14.52	71	14.56	14.70	28	45,991	0.06%
2018/07/30	50	14.83	30	14.80	14.65	20	45,896	0.04%
2018/07/27	173.2	15.01	88	14.96	15.20	85.2	45,824	0.19%	大買/
2018/07/26	90	14.74	130	14.75	14.60	-40	45,953	-0.09%	大賣/
2018/07/25	49	14.95	24	14.87	14.85	25	46,184	0.05%
2018/07/24	98.7	14.89	59	15.06	15.00	39.7	46,211	0.09%
2018/07/23	173	14.68	178	14.59	14.90	-5	46,029	-0.01%	大買/大賣/
2018/07/20	225	14.67	66	14.50	14.45	159	46,309	0.34%	大買/鉅額交易
2018/07/19	69.1	15.34	71	15.37	15.40	-2	46,882	0.00%
2018/07/18	125	15.25	75	15.16	14.90	50	46,468	0.11%	大買/
2018/07/17	117	15.60	1,080	15.76	15.50	-963	46,123	-2.09%	大買/大賣/鉅額交易
2018/07/16	162	16.58	30	16.70	16.15	132	45,621	0.29%	大買/鉅額交易
2018/07/13	42	16.28	123	16.60	16.75	-81	45,003	-0.18%	大賣/
2018/07/12	31	15.64	91	15.84	15.60	-60	44,392	-0.14%
2018/07/11	133	15.73	115.1	15.76	15.55	17.9	44,173	0.04%	大買/大賣/
2018/07/10	13	14.40	51	14.93	15.05	-38	43,593	-0.09%
2018/07/09	34	13.79	21	13.71	13.70	13	43,706	0.03%
2018/07/06	96	13.48	124	13.55	13.95	-28	44,429	-0.06%	大賣/
2018/07/05	68	14.15	21	13.96	13.85	47	44,616	0.11%
2018/07/04	72	13.00	32	14.25	14.35	40	44,216	0.09%
2018/07/03	69	14.30	32.5	13.94	13.65	36.5	43,329	0.08%
2018/07/02	75	14.11	140	13.79	13.70	-65	42,882	-0.15%	大賣/
2018/06/29	65	14.79	53.3	14.99	14.65	11.7	42,332	0.03%
2018/06/28	973	15.18	28	14.91	15.00	945	41,940	2.25%	大買/鉅額交易
2018/06/27	189	15.32	146	15.33	14.55	43	41,426	0.10%	大買/大賣/
2018/06/26	166	14.62	117	13.42	15.05	49	40,386	0.12%	大買/大賣/
2018/06/25	82	14.99	1,693	14.60	14.60	-1,611	38,673	-4.17%	大賣/鉅額交易
2018/06/22	192	16.26	48	16.56	16.20	144	38,095	0.38%	大買/鉅額交易
2018/06/21	64	18.46	114	18.79	17.95	-50	36,866	-0.14%	大賣/
2018/06/20	59	17.24	1.6	17.80	17.80	57.4	35,806	0.16%
2018/06/19	13	17.80	17	18.02	18.45	-4	36,024	-0.01%
2018/06/15	255	17.02	23.1	17.16	17.70	231.9	36,071	0.64%	大買/鉅額交易
2018/06/14	25	16.41	13	16.47	16.45	12	35,935	0.03%
2018/06/13	39	15.74	10	15.65	15.65	29	35,583	0.08%
2018/06/12	6	17.44	1	17.50	17.35	5	35,099	0.01%
2018/06/11	62	17.73	3	17.57	17.75	59	34,863	0.17%
2018/06/08	65	16.54	50	16.30	17.10	15	34,505	0.04%
2018/06/07	36	16.90	357	16.86	16.45	-321	33,747	-0.95%	大賣/鉅額交易
2018/06/06	22	18.49	80	18.33	18.25	-58	32,935	-0.18%
2018/06/05	211	19.41	79.8	19.12	19.45	131.2	32,562	0.40%	大買/鉅額交易
2018/06/04	735	17.61	133.7	17.01	17.90	601.3	30,655	1.96%	大買/大賣/鉅額交易
2018/06/01	209	15.97	59	15.93	16.30	150	29,250	0.51%	大買/鉅額交易
2018/05/31	33	15.28	21.2	15.15	15.40	11.8	27,078	0.04%
2018/05/30	88	13.89	77.4	13.62	14.00	10.6	26,186	0.04%
2018/05/29	30	12.26	13	12.15	12.75	17	24,891	0.07%
2018/05/28	26	12.10	169.4	11.74	12.10	-143.4	24,318	-0.59%	大賣/鉅額交易
2018/05/25	65	11.05	0	0.00	11.00	65	23,627	0.28%
2018/05/24	80	11.38	10	11.46	11.30	70	23,314	0.30%
2018/05/23	51	11.53	12	11.63	11.55	39	23,091	0.17%
2018/05/22	655	11.44	19	11.46	11.55	636	22,704	2.80%	大買/鉅額交易
2018/05/21	7	10.50	24.3	10.46	10.50	-17.3	21,639	-0.08%
2018/05/18	132	9.44	10	9.51	9.56	122	21,408	0.57%	大買/鉅額交易
2018/05/17	25	9.49	559.8	9.53	9.70	-534.8	21,214	-2.52%	大賣/鉅額交易
2018/05/16	315.3	9.95	142	8.84	9.08	173.3	20,677	0.84%	大買/大賣/鉅額交易
2018/05/15	1	9.60	125	9.60	9.60	-124	19,619	-0.63%	大賣/鉅額交易
2018/05/14	308	8.72	10.1	8.73	8.73	297.9	19,636	1.52%	大買/鉅額交易
2018/05/11	472	7.92	75.4	7.83	7.94	396.6	19,100	2.08%	大買/鉅額交易
2018/05/10	189	6.99	174	7.13	7.22	15	17,537	0.09%	大買/大賣/
2018/05/09	58	6.15	174	6.24	6.57	-116	15,601	-0.74%	大賣/鉅額交易
2018/05/08	0	0.00	98	6.20	6.20	-98	14,885	-0.66%
2018/05/07	5	5.66	10	5.63	5.64	-5	14,932	-0.03%
2018/05/04	31	5.70	12	5.73	5.68	19	15,197	0.13%
2018/05/03	18	5.72	22	5.88	5.78	-4	15,859	-0.03%
2018/05/02	4	5.57	0	0.00	5.58	4	16,669	0.02%
2018/04/30	19	5.89	27	6.00	5.90	-8	16,954	-0.05%
2018/04/27	52	5.99	6	6.08	5.99	46	17,174	0.27%
2018/04/26	152	6.11	53	6.19	5.96	99	17,098	0.58%	大買/
2018/04/25	53	6.28	27	6.26	6.34	26	16,215	0.16%
2018/04/24	6	5.69	5	5.80	5.77	1	15,208	0.01%
2018/04/23	9	5.57	5	5.55	5.75	4	15,086	0.03%
2018/04/20	3	5.70	0	0.00	5.70	3	14,944	0.02%
2018/04/17	14	5.80	5	5.73	5.57	9	14,606	0.06%
2018/04/16	32	5.92	34.1	5.89	6.00	-2.1	14,288	-0.01%
2018/04/13	142	6.00	84	5.97	5.77	58	13,710	0.42%	大買/
2018/04/12	92	5.95	315	6.03	6.01	-223	12,983	-1.72%	大賣/鉅額交易
2018/04/11	20	5.83	65	5.65	5.84	-45	12,051	-0.37%
2018/04/10	6	5.35	2	5.33	5.31	4	11,433	0.03%
2018/04/09	14	5.29	0	0.00	5.32	14	11,420	0.12%
2018/04/02	1	5.29	0	0.00	5.27	1	11,440	0.01%
2018/03/30	0	0.00	2	5.47	5.48	-2	11,281	-0.02%
2018/03/29	3	5.47	2	5.49	5.40	1	11,222	0.01%
2018/03/27	1	5.67	1	5.71	5.64	0	10,975	0.00%
2018/03/26	33	5.72	0	0.00	5.65	33	10,876	0.30%
2018/03/23	114	5.72	3	5.82	5.75	111	10,692	1.04%	大買/鉅額交易
2018/03/22	109	5.85	53	5.86	5.91	56	10,371	0.54%	大買/
2018/03/21	42	5.63	55.9	5.58	5.72	-13.9	9,677	-0.14%
2018/03/20	23	5.34	14	5.37	5.32	9	9,235	0.10%
2018/03/19	6	5.14	0	0.00	5.19	6	9,088	0.07%
2018/03/16	0	0.00	30	5.18	5.16	-30	9,045	-0.33%
2018/03/14	15	5.23	0	0.00	5.22	15	9,020	0.17%
2018/03/12	50	5.31	0	0.00	5.25	50	9,054	0.55%
2018/03/09	0	0.00	31	5.32	5.32	-31	9,016	-0.34%
2018/03/08	6	5.25	0	0.00	5.23	6	8,940	0.07%
2018/03/07	0	0.00	11	5.38	5.23	-11	8,911	-0.12%
2018/03/06	10	5.18	10	5.30	5.18	0	8,844	0.00%
2018/03/05	24	5.15	10	5.19	5.11	14	8,800	0.16%
2018/03/02	1	5.13	4	5.15	5.13	-3	8,828	-0.03%
2018/03/01	14	5.15	1	5.12	5.21	13	8,826	0.15%
2018/02/27	46	5.26	30	5.33	5.25	16	8,781	0.18%
2018/02/26	2	5.38	7	5.40	5.37	-5	8,685	-0.06%
2018/02/23	12	5.36	6	5.38	5.41	6	8,607	0.07%
2018/02/22	9	5.40	2	5.56	5.38	7	8,451	0.08%
2018/02/21	0	0.00	11	5.13	5.34	-11	8,203	-0.13%
2018/02/12	0	0.00	2	4.90	4.86	-2	8,112	-0.02%
2018/02/09	9	4.69	0	0.00	4.76	9	8,025	0.11%
2018/02/08	5	4.93	0	0.00	4.88	5	7,927	0.06%
2018/02/07	6	4.99	0	0.00	4.93	6	7,901	0.08%
2018/02/06	33	4.99	0	0.00	4.95	33	7,822	0.42%
2018/02/05	10	5.31	0	0.00	5.34	10	7,563	0.13%
2018/02/02	12	5.54	18	5.59	5.52	-6	7,454	-0.08%
2018/02/01	42.2	5.58	5	5.61	5.57	37.2	7,397	0.50%
2018/01/31	5	5.34	31	5.66	5.60	-26	7,280	-0.36%
2018/01/30	54	5.63	5	5.55	5.54	49	6,919	0.71%
2018/01/29	32	5.93	67	5.92	5.90	-35	6,446	-0.54%
2018/01/26	49	6.02	78.3	6.05	5.91	-29.3	6,108	-0.48%
2018/01/25	96	5.88	57	5.85	5.65	39	5,247	0.74%
2018/01/24	0	0.00	63.2	5.76	5.77	-63.2	4,060	-1.56%
2018/01/23	40	5.07	51	5.25	5.25	-11	3,311	-0.33%
2018/01/22	5	4.80	28	4.80	4.78	-23	2,862	-0.80%
2018/01/18	0	0.00	5	4.73	4.72	-5	2,728	-0.18%
2018/01/15	24	4.61	0	0.00	4.62	24	2,660	0.90%
2018/01/08	10	4.67	15	4.69	4.66	-5	2,748	-0.18%
2018/01/05	11	4.70	0	0.00	4.71	11	2,752	0.40%
2018/01/04	0	0.00	25	4.68	4.70	-25	2,749	-0.91%
2018/01/03	5	4.74	41	4.71	4.72	-36	2,737	-1.32%
2018/01/02	30	4.74	25	4.74	4.78	5	2,693	0.19%