錸德 (2349)-群益金鼎-民權券商分點個股進出

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
7.37
漲跌
▼0.04
漲幅
-0.54%
成交量
937張
產業
上市光電類股▼2.83%
311人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

錸德 (2349)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	7.39	0	0.00	7.41	1	955	0.11%
2024/04/16	0	0.00	7	7.31	7.34	-7	955	-0.73%
2024/04/11	3	7.84	0	0.00	7.80	3	927	0.32%
2024/04/09	1	7.74	0	0.00	7.77	1	910	0.11%
2024/04/02	0	7.74	0	0.00	7.74	0	880	0.00%
2024/03/27	0	7.73	0	0.00	7.76	0	874	0.00%
2024/03/25	0	0.00	4	7.84	7.84	-4	880	-0.45%
2024/03/22	0	7.84	0	0.00	7.82	0	896	0.00%
2024/03/08	0	0.00	2	7.77	7.72	-2	1,034	-0.19%
2024/03/04	0	0.00	1	7.86	7.90	-1	1,044	-0.10%
2024/02/27	1	7.79	1	7.80	7.80	0	1,019	0.00%
2024/02/20	3	7.98	0	0.00	8.01	3	1,032	0.29%
2024/02/16	0	0.00	10	7.89	7.95	-10	1,036	-0.97%
2024/02/15	0	7.78	1	7.90	7.91	-1	1,030	-0.10%
2024/02/05	0	0.00	9	7.76	7.77	-9	1,024	-0.88%
2024/01/31	1	7.82	0	0.00	7.80	1	1,022	0.10%
2024/01/30	1	7.86	0	0.00	7.83	1	1,018	0.10%
2024/01/24	1	7.97	0	0.00	7.96	1	1,018	0.10%
2024/01/16	0	0.00	1	7.95	7.94	-1	1,007	-0.10%
2024/01/09	0	0.00	1.2	8.11	8.04	-1.2	1,023	-0.12%
2024/01/04	0	0.00	1	8.05	8.05	-1	1,029	-0.10%
2023/12/22	0	0.00	2	8.20	8.16	-2	1,013	-0.20%
2023/12/21	1	8.19	0	0.00	8.22	1	1,019	0.10%
2023/12/20	5	8.18	0	0.00	8.22	5	1,015	0.49%
2023/12/11	5	8.35	0	0.00	8.36	5	980	0.51%
2023/12/08	1	8.45	0	0.00	8.45	1	966	0.10%
2023/12/07	1	8.50	250	8.44	8.42	-249	950	-26.19%	大賣/鉅額交易
2023/12/06	256	8.71	7.3	8.70	8.67	248.7	911	27.29%	大買/鉅額交易
2023/12/05	2	8.37	0	0.00	8.41	2	789	0.25%
2023/11/27	5	8.14	0	0.00	8.11	5	726	0.69%
2023/11/23	3	8.23	0.6	8.20	8.22	2.4	722	0.33%
2023/11/16	1	8.10	0	0.00	8.09	1	719	0.14%
2023/11/15	0	0.00	0	8.00	8.01	0	715	0.00%
2023/11/06	0	0.00	0	8.09	8.18	0	773	0.00%
2023/10/18	1	8.01	0	0.00	7.88	1	964	0.10%
2023/10/17	1	8.05	0	0.00	8.00	1	956	0.10%
2023/10/11	0.1	7.99	0.2	7.95	8.03	-0.1	1,071	-0.01%
2023/10/04	0.1	8.10	0	0.00	8.03	0.1	1,112	0.00%
2023/09/22	0.1	8.20	0	0.00	8.25	0.1	1,243	0.00%
2023/09/21	3	8.29	4	8.30	8.29	-1	1,257	-0.08%
2023/09/06	0.1	8.59	0	0.00	8.54	0.1	1,768	0.01%
2023/09/04	1	8.47	0	0.00	8.50	1	1,840	0.05%
2023/09/01	2	8.48	0	0.00	8.53	2	1,924	0.10%
2023/08/11	1	8.58	0	0.00	8.56	1	2,869	0.03%
2023/08/09	1	8.91	0	0.00	8.90	1	2,894	0.03%
2023/07/31	4	9.14	0	0.00	9.15	4	2,830	0.14%
2023/07/18	6	9.68	0	0.00	9.57	6	2,807	0.21%
2023/07/17	2	9.76	6	9.74	9.82	-4	2,785	-0.14%
2023/07/07	2	9.36	0	0.00	9.37	2	2,872	0.07%
2023/07/05	4	9.76	0	0.00	9.63	4	3,008	0.13%
2023/07/04	2	9.81	0	0.00	9.79	2	2,994	0.07%
2023/07/03	6	9.90	4	9.99	9.86	2	2,998	0.07%
2023/06/28	2	9.75	0	0.00	9.73	2	3,017	0.07%
2023/06/27	2	9.91	0	0.00	9.71	2	3,046	0.07%
2023/06/26	0	0.00	2	10.15	10.05	-2	3,048	-0.07%
2023/06/20	0	0.00	10	9.60	9.55	-10	2,977	-0.34%
2023/06/19	0	0.00	1	9.48	9.42	-1	2,951	-0.03%
2023/06/16	8	9.49	8	9.44	9.44	0	2,941	0.00%
2023/06/15	6	9.50	0	0.00	9.43	6	2,899	0.21%
2023/06/14	0	0.00	41	9.88	9.75	-41	2,829	-1.45%
2023/06/12	0	0.00	2	10.00	9.89	-2	2,804	-0.07%
2023/06/09	4	9.94	1	9.99	9.99	3	2,770	0.11%
2023/06/08	0.2	9.97	5	10.00	9.98	-4.8	2,756	-0.17%
2023/06/07	6	10.03	6	10.05	10.00	0	2,748	0.00%
2023/06/06	6	9.96	4	10.07	9.88	2	2,685	0.07%
2023/06/05	12	10.04	6	10.06	10.00	6	2,619	0.23%
2023/06/02	8	9.88	20	9.89	9.91	-12	2,525	-0.48%
2023/06/01	2	9.71	10	9.76	9.70	-8	2,391	-0.33%
2023/05/31	6	9.71	0.3	9.63	9.72	5.7	2,320	0.25%
2023/05/29	1	9.29	0	0.00	9.29	1	2,216	0.05%
2023/05/26	6	9.63	11	9.51	9.32	-5	2,190	-0.23%
2023/05/25	13	9.38	17	9.63	9.83	-4	2,076	-0.19%
2023/05/23	2	9.12	0	0.00	9.07	2	1,898	0.11%
2023/05/19	2	9.12	5	9.13	9.09	-3	1,977	-0.15%
2023/05/18	0	0.00	4	9.00	9.00	-4	1,956	-0.20%
2023/05/16	6	8.96	1	9.04	8.94	5	1,948	0.26%
2023/05/15	4	9.09	15	9.12	9.09	-11	1,924	-0.57%
2023/05/11	4	8.86	1	8.98	8.75	3	1,884	0.16%
2023/05/09	2	8.91	2	8.98	8.89	0	1,883	0.00%
2023/05/04	2	8.96	2	9.01	8.99	0	1,908	0.00%
2023/05/03	4	8.95	2	9.04	8.98	2	1,923	0.10%
2023/05/02	0	0.00	2	9.10	9.04	-2	1,950	-0.10%
2023/04/28	0	0.00	2	9.10	9.06	-2	1,989	-0.10%
2023/04/27	1	8.90	0	0.00	9.00	1	1,989	0.05%
2023/04/25	4	9.07	0	0.00	8.91	4	1,977	0.20%
2023/04/24	2	9.11	11	9.18	9.09	-9	1,957	-0.46%
2023/04/21	6	9.01	1	9.00	8.95	5	1,950	0.26%
2023/04/20	4	9.28	2	9.38	9.21	2	1,907	0.10%
2023/04/18	10	9.32	4	9.41	9.29	6	1,870	0.32%
2023/04/17	6	9.31	2	9.37	9.36	4	1,852	0.22%
2023/04/14	4	9.47	4	9.51	9.43	0	1,822	0.00%
2023/04/13	0	0.00	1	9.36	9.27	-1	1,760	-0.06%
2023/04/12	4	9.22	8	9.28	9.34	-4	1,738	-0.23%
2023/04/11	38	9.25	3	9.23	9.17	35	1,690	2.07%
2023/04/10	5	9.42	14	9.20	9.34	-9	1,649	-0.55%
2023/04/07	2	8.79	0	0.00	8.83	2	1,520	0.13%
2023/04/06	4	8.83	4	8.91	8.88	0	1,509	0.00%
2023/03/29	0	0.00	2	8.99	9.04	-2	1,463	-0.14%
2023/03/28	4	8.86	3	8.89	8.92	1	1,436	0.07%
2023/03/27	2	9.11	11	9.12	9.09	-9	1,386	-0.65%
2023/03/24	1	8.73	6	8.79	8.78	-5	1,320	-0.38%
2023/03/23	2	8.41	4	8.53	8.58	-2	1,280	-0.16%
2023/03/22	0	0.00	4	8.45	8.45	-4	1,257	-0.32%
2023/03/21	4	8.39	4	8.49	8.39	0	1,254	0.00%
2023/03/20	0	0.00	4	8.22	8.22	-4	1,260	-0.32%
2023/03/17	7	8.16	0	0.00	8.13	7	1,285	0.54%
2023/03/16	2	8.41	0	0.00	8.12	2	1,311	0.15%
2023/03/13	2	8.61	2	8.69	8.62	0	1,362	0.00%
2023/03/09	0	0.00	0.3	8.77	8.80	-0.3	1,415	-0.02%
2023/03/08	0	0.00	0	8.72	8.76	0	1,399	0.00%
2023/03/06	0	0.00	3	8.68	8.71	-3	1,383	-0.22%
2023/02/24	2	8.61	0	0.00	8.61	2	1,359	0.15%
2023/02/22	1	8.54	0	0.00	8.64	1	1,344	0.07%
2023/02/21	6	8.61	4	8.72	8.71	2	1,325	0.15%
2023/02/20	0	0.00	12	8.54	8.90	-12	1,293	-0.93%
2023/02/17	5	8.32	0	0.00	8.33	5	1,210	0.41%
2023/02/09	2	8.16	2	8.22	8.18	0	1,205	0.00%
2023/02/03	0	8.29	0	0.00	8.23	0	1,187	0.00%
2023/02/02	0	0.00	2	8.32	8.30	-2	1,177	-0.17%
2023/01/31	0	0.00	1	8.27	8.14	-1	1,136	-0.09%
2023/01/13	0	0.00	2	7.87	7.88	-2	1,061	-0.19%
2023/01/12	2	7.81	0	0.00	7.79	2	1,060	0.19%
2023/01/11	0	0.00	0	7.89	7.86	0	1,051	0.00%
2023/01/10	0	0.00	5	7.88	7.89	-5	1,044	-0.48%
2023/01/04	0	0.00	4	7.72	7.82	-4	1,058	-0.38%
2023/01/03	2	7.56	3	7.69	7.69	-1	1,064	-0.09%
2022/12/30	0	0.00	2	7.66	7.61	-2	1,057	-0.19%
2022/12/29	0	0.00	3	7.60	7.60	-3	1,055	-0.28%
2022/12/28	2	7.71	0	0.00	7.64	2	1,079	0.19%
2022/12/22	0	0.00	0.7	7.80	7.88	-0.7	1,075	-0.06%
2022/12/21	1	7.81	0	0.00	7.79	1	1,075	0.09%
2022/12/16	2	7.90	0	0.00	7.90	2	1,088	0.18%
2022/12/15	0	0.00	0	8.06	8.06	0	1,071	0.00%
2022/12/07	0	0.00	2	8.32	8.13	-2	1,059	-0.19%
2022/12/06	0	0.00	2	8.07	7.96	-2	996	-0.20%
2022/12/05	0	0.00	2	7.94	7.88	-2	978	-0.20%
2022/12/02	2	7.86	0	0.00	7.90	2	969	0.21%
2022/12/01	0	0.00	14	8.08	8.10	-14	929	-1.51%
2022/11/29	0	0.00	2	7.37	7.35	-2	869	-0.23%
2022/11/28	2	7.31	0	0.00	7.30	2	876	0.23%
2022/11/24	0	0.00	2	7.44	7.46	-2	890	-0.22%
2022/11/23	0	0.00	2	7.36	7.40	-2	882	-0.23%
2022/11/18	2	7.30	0	0.00	7.30	2	911	0.22%
2022/11/17	0.9	7.35	1	7.36	7.38	-0.1	928	-0.01%
2022/11/16	2	7.36	0	0.00	7.33	2	938	0.21%
2022/11/15	2	7.36	0	0.00	7.45	2	950	0.21%
2022/11/07	0	0.00	2	7.30	7.34	-2	1,252	-0.16%
2022/11/04	0	0.00	1	7.18	7.20	-1	1,248	-0.08%
2022/11/01	0	0.00	2	7.10	7.19	-2	1,260	-0.16%
2022/10/28	2	7.05	0	0.00	7.00	2	1,271	0.16%
2022/10/27	0	0.00	2	7.13	7.09	-2	1,277	-0.16%
2022/10/25	2	7.01	0	0.00	7.02	2	1,285	0.16%
2022/10/24	0	0.00	2	7.09	7.07	-2	1,289	-0.16%
2022/10/21	2	7.01	0	0.00	7.05	2	1,292	0.15%
2022/10/20	0	0.00	2	7.13	7.00	-2	1,295	-0.15%
2022/10/19	2	7.06	2	7.19	7.06	0	1,293	0.00%
2022/10/18	0	0.00	2	7.15	7.13	-2	1,291	-0.15%
2022/10/17	2	7.00	0	0.00	7.09	2	1,292	0.15%
2022/10/14	1	7.18	0	0.00	7.16	1	1,288	0.08%
2022/10/13	2	7.20	0	0.00	7.00	2	1,304	0.15%
2022/10/11	2	7.36	0	0.00	7.28	2	1,298	0.15%
2022/10/06	0	0.00	1	7.61	7.49	-1	1,303	-0.08%
2022/10/05	3	7.54	0	0.00	7.51	3	1,316	0.23%
2022/09/30	3	7.48	2	7.55	7.55	1	1,333	0.07%
2022/09/28	2	7.86	0	0.00	7.52	2	1,351	0.15%
2022/09/26	4	8.01	0	0.00	7.88	4	1,392	0.29%
2022/09/23	3	8.24	0.5	8.17	8.17	2.5	1,401	0.18%
2022/09/22	0	0.00	2	8.37	8.34	-2	1,414	-0.14%
2022/09/21	2	8.31	0	0.00	8.30	2	1,417	0.14%
2022/09/20	0	0.00	2	8.49	8.42	-2	1,419	-0.14%
2022/09/19	2	8.43	0	0.00	8.42	2	1,429	0.14%
2022/09/16	0	0.00	2	8.49	8.60	-2	1,406	-0.14%
2022/09/13	0	0.00	2	8.39	8.34	-2	1,391	-0.14%
2022/09/12	0	0.00	2	8.22	8.37	-2	1,424	-0.14%
2022/09/05	2	8.16	0	0.00	8.13	2	1,463	0.14%
2022/09/02	2	8.31	0	0.00	8.30	2	1,464	0.14%
2022/09/01	2	8.41	0	0.00	8.41	2	1,460	0.14%
2022/08/29	1	8.35	0	0.00	8.36	1	1,455	0.07%
2022/08/19	0	0.00	2	8.52	8.74	-2	1,389	-0.14%
2022/08/18	2	8.41	0	0.00	8.52	2	1,350	0.15%
2022/08/17	0	0.00	4	8.80	8.56	-4	1,333	-0.30%
2022/08/16	0	0.00	2	8.79	8.71	-2	1,258	-0.16%
2022/08/15	0	0.00	2	7.84	8.32	-2	1,145	-0.17%
2022/08/11	0	0.00	2	7.49	7.47	-2	1,054	-0.19%
2022/08/10	2	7.35	0	0.00	7.42	2	1,061	0.19%
2022/08/09	0	0.00	3	7.40	7.38	-3	1,061	-0.28%
2022/08/03	1	7.28	0	0.00	7.20	1	1,066	0.09%
2022/08/02	2	7.35	0	0.00	7.31	2	1,065	0.19%
2022/07/28	0	0.00	2	7.49	7.37	-2	1,076	-0.19%
2022/07/26	2	7.40	0	0.00	7.40	2	1,075	0.19%
2022/07/18	0	0.00	2	7.34	7.40	-2	1,145	-0.17%
2022/07/15	2	7.26	2	7.34	7.34	0	1,139	0.00%
2022/07/14	2	7.26	0	0.00	7.33	2	1,138	0.18%
2022/07/13	0	0.00	2.4	7.37	7.32	-2.4	1,144	-0.21%
2022/07/12	2.4	7.25	0	0.00	7.14	2.4	1,144	0.21%
2022/07/06	0	0.00	5	7.32	7.20	-5	1,123	-0.45%
2022/07/05	5	7.28	1	7.24	7.35	4	1,129	0.35%
2022/07/04	1	7.20	0	0.00	7.19	1	1,109	0.09%
2022/06/30	2	7.91	0	0.00	7.65	2	1,084	0.18%
2022/06/29	2	8.06	0	0.00	8.05	2	1,067	0.19%
2022/06/24	0	0.00	3	8.07	8.01	-3	1,072	-0.28%
2022/06/23	1	8.04	2	8.07	7.96	-1	1,081	-0.09%
2022/06/22	2.3	8.02	0	0.00	8.01	2.3	1,085	0.21%
2022/06/20	7	8.28	0	0.00	8.01	7	1,080	0.65%
2022/06/17	3	8.59	0	0.00	8.51	3	1,063	0.28%
2022/06/16	2.4	8.78	0	0.00	8.76	2.4	1,059	0.23%
2022/06/15	2	8.70	4	8.81	8.81	-2	1,059	-0.19%
2022/06/14	2	8.66	0	0.00	8.79	2	1,059	0.19%
2022/06/10	2	8.79	0	0.00	8.77	2	1,057	0.19%
2022/06/09	0	0.00	2	8.92	8.87	-2	1,060	-0.19%
2022/06/08	2	8.85	2	8.93	8.87	0	1,059	0.00%
2022/06/07	2	8.86	2	8.93	8.93	0	1,081	0.00%
2022/06/06	0	0.00	2	8.93	8.88	-2	1,095	-0.18%
2022/06/02	2	8.85	0	0.00	8.93	2	1,137	0.18%
2022/05/31	0	0.00	2	8.93	8.94	-2	1,204	-0.17%
2022/05/27	0	0.00	4	8.87	8.87	-4	1,246	-0.32%
2022/05/26	2	8.76	0	0.00	8.80	2	1,258	0.16%
2022/05/24	2	8.85	0	0.00	8.79	2	1,333	0.15%
2022/05/20	0	0.00	2	8.97	8.86	-2	1,400	-0.14%
2022/05/13	0	0.00	2	8.67	8.70	-2	1,483	-0.13%
2022/05/12	3	8.63	0	0.00	8.64	3	1,515	0.20%
2022/05/11	0	0.00	1	8.83	8.77	-1	1,527	-0.07%
2022/05/09	2	8.90	0	0.00	8.74	2	1,590	0.13%
2022/05/06	2	8.91	0	0.00	9.00	2	1,607	0.12%
2022/05/05	0	0.00	2	9.08	9.06	-2	1,621	-0.12%
2022/05/04	0	0.00	2	8.99	9.03	-2	1,655	-0.12%
2022/05/03	0	0.00	2	8.95	8.95	-2	1,745	-0.11%
2022/04/27	2	8.75	0	0.00	8.86	2	2,054	0.10%
2022/04/26	0	0.00	2	8.97	8.85	-2	2,147	-0.09%
2022/04/25	3	8.84	0	0.00	8.70	3	2,195	0.14%
2022/04/21	0	0.00	2	9.07	9.02	-2	2,284	-0.09%
2022/04/20	0	0.00	3	8.95	9.00	-3	2,358	-0.13%
2022/04/19	0	0.00	4.4	8.97	8.96	-4.4	2,416	-0.18%
2022/04/18	2	8.91	0	0.00	8.91	2	2,594	0.08%
2022/04/15	2	9.00	0	0.00	8.98	2	2,669	0.07%
2022/04/14	2	9.01	10	9.02	9.05	-8	2,809	-0.28%
2022/04/13	0	0.00	2	9.08	9.09	-2	2,950	-0.07%
2022/04/12	1	8.98	0	0.00	8.99	1	3,177	0.03%
2022/04/11	3	9.01	0	0.00	9.00	3	3,584	0.08%
2022/04/07	2	9.10	0	0.00	9.05	2	4,631	0.04%
2022/04/06	3	9.11	2	9.18	9.13	1	5,197	0.02%
2022/04/01	2	9.11	0	0.00	9.15	2	5,288	0.04%
2022/03/31	2	9.20	1	9.22	9.16	1	5,399	0.02%
2022/03/30	0	0.00	2	9.28	9.21	-2	5,485	-0.04%
2022/03/29	4	9.15	0	0.00	9.13	4	5,603	0.07%
2022/03/28	2	9.21	0	0.00	9.19	2	5,726	0.03%
2022/03/25	2	9.26	0	0.00	9.30	2	5,719	0.03%
2022/03/24	0.1	9.28	0	0.00	9.31	0.1	5,713	0.00%
2022/03/21	1	9.28	0	0.00	9.28	1	5,812	0.02%
2022/03/17	0	0.00	2	9.23	9.25	-2	5,971	-0.03%
2022/03/15	2	9.16	0	0.00	9.10	2	6,443	0.03%
2022/03/11	2	9.25	0	0.00	9.18	2	6,453	0.03%
2022/03/10	1	9.30	0	0.00	9.30	1	6,458	0.02%
2022/03/09	1	9.14	0	0.00	9.15	1	6,456	0.02%
2022/03/07	2	9.26	0	0.00	9.17	2	6,471	0.03%
2022/03/04	4	9.49	0	0.00	9.44	4	6,609	0.06%
2022/03/03	0	9.48	6	9.56	9.59	-6	6,602	-0.09%
2022/03/02	4	9.49	0	0.00	9.47	4	6,639	0.06%
2022/03/01	1.5	9.50	0	0.00	9.57	1.5	6,652	0.02%
2022/02/25	0	0.00	2	9.48	9.43	-2	6,668	-0.03%
2022/02/24	2	9.41	2	9.36	9.43	0	6,670	0.00%
2022/02/22	2	9.56	2	9.65	9.50	0	6,642	0.00%
2022/02/21	2	9.56	2	9.67	9.65	0	6,611	0.00%
2022/02/18	2	9.60	0	0.00	9.63	2	6,622	0.03%
2022/02/17	2	9.61	0	0.00	9.69	2	6,620	0.03%
2022/02/15	0	0.00	1	9.65	9.55	-1	6,641	-0.02%
2022/02/14	2	9.75	4	9.61	9.63	-2	6,638	-0.03%
2022/02/11	4	9.79	1	9.76	9.85	3	6,615	0.05%
2022/02/10	4	9.89	2	10.05	9.85	2	6,626	0.03%
2022/02/09	2	9.97	5	10.04	9.97	-3	6,627	-0.05%
2022/02/07	0	0.00	7	9.66	9.71	-7	6,710	-0.10%
2022/01/25	13	9.47	0	0.00	9.45	13	6,687	0.19%
2022/01/24	1	9.71	1	9.83	9.78	0	6,613	0.00%
2022/01/21	5	9.97	2	10.00	9.90	3	6,555	0.05%
2022/01/20	4	10.25	6	10.43	10.20	-2	6,482	-0.03%
2022/01/19	6	10.03	11	10.11	10.05	-5	6,359	-0.08%
2022/01/18	5	9.85	0	0.00	9.80	5	6,266	0.08%
2022/01/17	0	0.00	8	10.03	10.05	-8	6,218	-0.13%
2022/01/14	7	9.83	11.5	9.86	9.80	-4.5	6,190	-0.07%
2022/01/13	2	10.00	0	0.00	10.00	2	6,126	0.03%
2022/01/12	0	0.00	2	10.35	10.10	-2	6,061	-0.03%
2022/01/11	24.7	10.22	2	10.10	10.10	22.7	6,006	0.38%
2022/01/10	20	10.68	4.1	10.74	10.60	15.9	5,829	0.27%
2022/01/07	10	10.70	7	11.04	10.60	3	5,747	0.05%
2022/01/06	6	11.03	13	11.02	11.00	-7	5,605	-0.12%
2022/01/05	16	11.24	0	0.00	11.25	16	5,463	0.29%
2022/01/04	15.5	11.80	24	11.60	11.65	-8.5	5,238	-0.16%
2022/01/03	26.4	11.23	11	11.40	11.40	15.4	4,828	0.32%
2021/12/30	23	11.57	18.5	11.47	11.75	4.5	4,470	0.10%
2021/12/29	19	11.15	35	11.11	11.25	-16	3,769	-0.42%
2021/12/28	2	10.33	13	10.33	10.25	-11	3,205	-0.34%
2021/12/27	0	0.00	1	10.20	10.25	-1	3,139	-0.03%
2021/12/23	2	9.87	7	10.11	9.97	-5	2,973	-0.17%
2021/12/22	4	9.90	4	9.93	9.90	0	2,868	0.00%
2021/12/21	2	9.46	0	0.00	9.50	2	2,749	0.07%
2021/12/17	0	0.00	2	9.47	9.50	-2	2,775	-0.07%
2021/12/16	2	9.40	3	9.72	9.47	-1	2,760	-0.04%
2021/12/14	4	9.67	0	0.00	9.42	4	2,690	0.15%
2021/12/13	4	9.76	0	0.00	9.82	4	2,609	0.15%
2021/12/10	7	10.02	13	10.25	9.93	-6	2,513	-0.24%
2021/12/09	10	9.60	18	9.75	10.15	-8	2,274	-0.35%
2021/12/08	0	0.00	7	9.24	9.26	-7	2,023	-0.35%
2021/12/07	0	0.00	2	9.18	9.15	-2	2,006	-0.10%
2021/12/06	2	9.11	0	0.00	9.11	2	2,009	0.10%
2021/12/03	5	9.21	2	9.19	9.18	3	2,007	0.15%
2021/12/02	0	0.00	5	9.19	9.15	-5	1,999	-0.25%
2021/12/01	0	0.00	11	9.20	9.24	-11	1,987	-0.55%
2021/11/30	12	9.15	4	9.18	8.90	8	1,968	0.41%
2021/11/29	5.7	9.13	0	0.00	9.11	5.7	1,823	0.31%
2021/11/26	9	9.25	0	0.00	9.20	9	1,829	0.49%
2021/11/25	1	9.48	0	0.00	9.44	1	1,770	0.06%
2021/11/24	2	9.51	0	0.00	9.51	2	1,751	0.11%
2021/11/23	3	9.64	2.4	9.78	9.59	0.6	1,737	0.03%
2021/11/22	0	0.00	13	9.66	9.66	-13	1,728	-0.75%
2021/11/16	3	9.60	0	0.00	9.56	3	1,793	0.17%
2021/11/12	13	9.58	0	0.00	9.56	13	1,807	0.72%
2021/11/11	3	9.81	0	0.00	9.76	3	1,798	0.17%
2021/11/10	0	0.00	2	9.89	9.88	-2	1,843	-0.11%
2021/11/09	5	9.83	0	0.00	9.82	5	1,908	0.26%
2021/11/08	2	9.98	0	0.00	9.95	2	1,969	0.10%
2021/11/05	0	0.00	3.1	9.99	9.94	-3.1	2,105	-0.15%
2021/11/04	3	9.84	4	9.87	10.10	-1	2,265	-0.04%
2021/11/03	2	9.72	0	0.00	9.77	2	2,746	0.07%
2021/11/02	0	0.00	2	9.88	9.72	-2	2,918	-0.07%
2021/10/29	2	9.81	0	0.00	9.78	2	3,046	0.07%
2021/10/28	1	9.75	2	9.88	9.90	-1	3,040	-0.03%
2021/10/26	0	0.00	4.3	9.60	9.70	-4.3	3,032	-0.14%
2021/10/25	2	9.46	10	9.47	9.57	-8	3,012	-0.27%
2021/10/21	0	0.00	2	9.49	9.54	-2	3,073	-0.07%
2021/10/18	0	0.00	4	9.32	9.38	-4	3,139	-0.13%
2021/10/15	0	0.00	2	9.28	9.31	-2	3,183	-0.06%
2021/10/14	0	0.00	4	9.25	9.25	-4	3,209	-0.12%
2021/10/13	2	9.21	0	0.00	9.25	2	3,257	0.06%
2021/10/12	0	0.00	1	9.23	9.35	-1	3,286	-0.03%
2021/10/08	2	9.29	1	9.35	9.31	1	3,310	0.03%
2021/10/07	1	9.20	2	9.22	9.29	-1	3,327	-0.03%
2021/10/06	2	9.15	2	9.29	9.08	0	3,358	0.00%
2021/10/04	2	9.21	10	9.22	9.15	-8	3,397	-0.24%
2021/10/01	3	9.48	0	0.00	9.45	3	3,393	0.09%
2021/09/30	0	0.00	2	9.58	9.64	-2	3,403	-0.06%
2021/09/29	2	9.51	0	0.00	9.57	2	3,442	0.06%
2021/09/28	2	9.63	0	0.00	9.68	2	3,502	0.06%
2021/09/27	1	9.72	3	9.67	9.71	-2	3,672	-0.05%
2021/09/24	2	9.51	0	0.00	9.59	2	3,853	0.05%
2021/09/17	0	0.00	10	9.59	9.62	-10	3,924	-0.25%
2021/09/16	0	0.00	1	9.48	9.50	-1	3,929	-0.03%
2021/09/15	7	9.51	1	9.52	9.50	6	3,933	0.15%
2021/09/10	6	9.58	0	0.00	9.59	6	4,010	0.15%
2021/09/09	0	0.00	0.3	9.50	9.59	-0.3	4,037	-0.01%
2021/09/07	0.3	9.58	0	0.00	9.60	0.3	4,050	0.01%
2021/09/06	4	9.84	27	9.74	9.66	-23	4,053	-0.57%
2021/09/03	0	0.00	6	9.93	9.88	-6	4,049	-0.15%
2021/09/02	0	0.00	3	9.94	9.90	-3	4,044	-0.07%
2021/09/01	0	0.00	5	9.78	9.83	-5	4,023	-0.12%
2021/08/31	2	9.60	0	0.00	9.69	2	4,015	0.05%
2021/08/27	0	0.00	5	9.70	9.67	-5	4,068	-0.12%
2021/08/26	1	9.67	5	9.72	9.68	-4	4,103	-0.10%
2021/08/25	2	9.63	10	9.71	9.67	-8	4,136	-0.19%
2021/08/23	12	9.57	0	0.00	9.58	12	4,196	0.29%
2021/08/19	2	9.70	5	9.57	9.55	-3	4,214	-0.07%
2021/08/18	2	9.69	0	0.00	9.82	2	4,214	0.05%
2021/08/17	1	9.54	5	9.69	9.82	-4	4,233	-0.09%
2021/08/16	9	9.63	2	9.55	9.53	7	4,225	0.17%
2021/08/13	1	10.00	0	0.00	9.91	1	4,188	0.02%
2021/08/12	7	10.22	2	10.30	10.15	5	4,177	0.12%
2021/08/11	0	0.00	8	10.56	10.65	-8	4,159	-0.19%
2021/08/10	24	10.91	26	10.68	10.40	-2	4,112	-0.05%
2021/08/09	27	11.71	20	11.71	11.50	7	4,094	0.17%
2021/08/06	20	11.40	5.1	11.40	11.40	14.9	3,679	0.41%
2021/08/05	0	0.00	16.5	10.35	10.40	-16.5	3,635	-0.45%
2021/08/04	2	9.41	0	0.00	9.46	2	3,665	0.05%
2021/08/03	0	0.00	2	9.53	9.42	-2	3,794	-0.05%
2021/08/02	6	9.47	0	0.00	9.46	6	3,851	0.16%
2021/07/30	6	9.56	0	0.00	9.54	6	3,889	0.15%
2021/07/29	4	9.58	2	9.60	9.58	2	3,959	0.05%
2021/07/28	2	9.51	0	0.00	9.56	2	4,050	0.05%
2021/07/27	2	9.91	31	10.00	9.78	-29	4,183	-0.69%
2021/07/26	0	0.00	3	9.99	10.00	-3	4,288	-0.07%
2021/07/23	0	0.00	3	9.75	9.75	-3	4,398	-0.07%
2021/07/22	0	0.00	3	9.73	9.60	-3	4,517	-0.07%
2021/07/21	3	9.66	0	0.00	9.58	3	4,589	0.07%
2021/07/20	2	9.91	0	0.00	9.89	2	4,712	0.04%
2021/07/16	0.4	9.95	0	0.00	9.95	0.4	5,379	0.01%
2021/07/15	0	0.00	4	9.98	9.94	-4	6,101	-0.07%
2021/07/14	2	9.81	0	0.00	9.72	2	6,521	0.03%
2021/07/13	0	0.00	0.4	9.90	9.86	-0.4	6,684	-0.01%
2021/07/06	2	10.05	1	9.99	9.96	1	7,140	0.01%
2021/07/05	12	10.00	3	10.18	10.20	9	7,236	0.12%
2021/07/02	2	10.22	13	10.14	9.90	-11	7,364	-0.15%
2021/07/01	45	10.01	11.6	9.67	10.15	33.4	7,257	0.46%
2021/06/30	5	9.24	2	9.28	9.24	3	7,216	0.04%
2021/06/29	2.3	9.20	2	9.39	9.16	0.3	7,237	0.00%
2021/06/28	2	9.31	0.3	9.38	9.32	1.7	7,271	0.02%
2021/06/25	0	0.00	10	9.50	9.42	-10	7,458	-0.13%
2021/06/23	0	0.00	6	9.48	9.43	-6	7,676	-0.08%
2021/06/21	11	9.36	16	9.31	9.31	-5	7,686	-0.07%
2021/06/18	3.2	9.68	16	9.68	9.64	-12.8	7,719	-0.17%
2021/06/17	0	0.00	2	9.79	9.77	-2	7,809	-0.03%
2021/06/16	6	9.77	0	0.00	9.68	6	7,836	0.08%
2021/06/15	0	9.75	0	0.00	9.77	0	7,863	0.00%
2021/06/11	14	9.81	0	0.00	9.81	14	7,876	0.18%
2021/06/09	9	10.00	3.2	9.91	9.78	5.8	7,892	0.07%
2021/06/08	0	0.00	26	10.00	10.00	-26	7,900	-0.33%
2021/06/07	11	9.92	0	0.00	9.91	11	7,915	0.14%
2021/06/04	0	0.00	1	10.15	10.10	-1	7,895	-0.01%
2021/06/03	1	10.20	2	10.20	10.15	-1	7,899	-0.01%
2021/06/02	0	0.00	2	10.15	10.10	-2	7,873	-0.03%
2021/06/01	0	0.00	4	10.10	10.15	-4	7,850	-0.05%
2021/05/31	5	10.00	1	10.00	10.00	4	7,835	0.05%
2021/05/27	1	9.55	5	9.57	9.45	-4	7,779	-0.05%
2021/05/26	0	0.00	7	9.48	9.63	-7	7,747	-0.09%
2021/05/25	12	9.59	2	9.60	9.56	10	7,756	0.13%
2021/05/24	0.4	9.40	2	9.41	9.41	-1.6	7,789	-0.02%
2021/05/21	3	9.38	16	9.36	9.38	-13	7,817	-0.17%
2021/05/20	15	9.30	3	9.32	9.20	12	7,829	0.15%
2021/05/19	6	9.00	17	8.98	9.08	-11	7,813	-0.14%
2021/05/18	11	8.77	15	9.01	9.04	-4	7,769	-0.05%
2021/05/17	20	8.44	7.5	8.48	8.37	12.6	7,684	0.16%
2021/05/14	12	9.40	2	9.59	9.30	10	7,592	0.13%
2021/05/13	42	9.74	13	9.51	9.61	29	7,488	0.39%
2021/05/12	13	10.23	12	10.56	9.95	1	7,372	0.01%
2021/05/11	14	10.70	30	10.86	10.40	-16	7,214	-0.22%
2021/05/10	4	11.03	9	11.19	11.20	-5	7,096	-0.07%
2021/05/07	21	11.09	15	11.02	11.25	6	7,074	0.09%
2021/05/06	11.4	10.91	8.8	10.97	10.85	2.6	7,054	0.04%
2021/05/05	16	11.06	2.5	11.28	10.95	13.5	6,988	0.19%
2021/05/04	11	11.22	8	11.35	11.15	3	6,914	0.04%
2021/05/03	13	11.97	5	12.23	11.95	8	6,757	0.12%
2021/04/29	10	12.69	5	12.97	12.45	5	6,688	0.07%
2021/04/28	9.3	12.47	12	12.68	12.80	-2.7	6,581	-0.04%
2021/04/27	5	12.58	5	12.57	12.60	0	6,603	0.00%
2021/04/26	15	12.40	12	12.64	12.80	3	6,606	0.05%
2021/04/23	10.1	12.23	5	12.25	12.20	5.1	6,475	0.08%
2021/04/22	27.5	12.64	60	12.75	12.10	-32.6	6,339	-0.51%
2021/04/21	6.5	13.38	10	13.44	13.35	-3.5	5,837	-0.06%
2021/04/20	32.3	11.95	26	12.77	12.90	6.3	5,116	0.12%
2021/04/19	5	11.60	5	11.62	11.75	0	4,727	0.00%
2021/04/16	7	11.25	7	11.28	11.35	0	4,570	0.00%
2021/04/15	141	11.11	2	11.25	11.15	139	4,514	3.08%	大買/鉅額交易
2021/04/14	7	10.96	11	10.89	11.10	-4	4,503	-0.09%
2021/04/13	7.7	11.20	23	11.41	11.00	-15.3	4,482	-0.34%
2021/04/09	2	10.85	6.7	11.00	11.00	-4.7	4,303	-0.11%
2021/04/08	7	11.01	6	11.07	11.20	1	4,228	0.02%
2021/04/07	18	10.88	8	10.88	10.90	10	4,120	0.24%
2021/04/06	16	10.88	7	10.95	10.80	9	4,131	0.22%
2021/04/01	2	10.50	2	10.60	10.50	0	4,043	0.00%
2021/03/31	6	10.57	2	10.65	10.50	4	4,142	0.10%
2021/03/30	5	10.71	13	10.67	10.75	-8	4,362	-0.18%
2021/03/29	3	10.33	2.2	10.44	10.40	0.8	4,267	0.02%
2021/03/26	13.8	10.59	25	10.62	10.50	-11.2	4,228	-0.26%
2021/03/25	15	10.22	0	0.00	10.20	15	4,168	0.36%
2021/03/24	4	10.28	6	10.40	10.40	-2	4,211	-0.05%
2021/03/23	9	10.38	4	10.45	10.30	5	4,220	0.12%
2021/03/22	5	10.71	16	10.50	10.70	-11	4,224	-0.26%
2021/03/19	2	10.30	0	0.00	10.25	2	4,164	0.05%
2021/03/18	0	0.00	6	10.30	10.40	-6	4,191	-0.14%
2021/03/17	4	10.13	2	10.25	10.20	2	4,353	0.05%
2021/03/16	0	0.00	2	10.20	10.20	-2	4,478	-0.04%
2021/03/15	2	10.10	0	0.00	10.20	2	4,705	0.04%
2021/03/12	4	10.15	4	10.25	10.20	0	5,115	0.00%
2021/03/11	6	10.23	4	10.30	10.20	2	5,812	0.03%
2021/03/10	3	10.10	2	10.20	10.15	1	5,905	0.02%
2021/03/09	2	10.05	2	10.15	10.05	0	6,132	0.00%
2021/03/08	8	10.06	4	10.20	10.10	4	6,247	0.06%
2021/03/05	4	10.13	0	0.00	10.10	4	6,490	0.06%
2021/03/04	1	10.15	10	10.22	10.30	-9	6,734	-0.13%
2021/03/03	12	10.13	2	10.15	10.15	10	6,827	0.15%
2021/03/02	2	10.30	0	0.00	10.20	2	7,054	0.03%
2021/02/26	0	0.00	10	10.40	10.45	-10	7,239	-0.14%
2021/02/25	2	10.50	4	10.58	10.55	-2	7,266	-0.03%
2021/02/24	8	10.43	2	10.63	10.45	6	7,299	0.08%
2021/02/23	2	10.30	7	10.55	10.60	-5	7,284	-0.07%
2021/02/22	4	10.45	8	10.49	10.45	-4	7,350	-0.05%
2021/02/19	36	10.40	4.7	10.32	10.40	31.3	7,398	0.42%
2021/02/18	0	0.00	5	10.22	10.10	-5	7,385	-0.07%
2021/02/17	2.8	10.01	11	10.09	10.10	-8.2	7,394	-0.11%
2021/02/05	5	9.94	42	9.95	9.91	-37	7,387	-0.50%
2021/02/04	10	10.05	8	10.10	10.10	2	7,331	0.03%
2021/02/03	4	10.15	2	10.25	10.15	2	7,320	0.03%
2021/02/02	5	10.16	2	10.25	10.20	3	7,341	0.04%
2021/02/01	0	0.00	30	10.20	10.15	-30	7,348	-0.41%
2021/01/29	4	10.18	5	10.29	10.15	-1	7,378	-0.01%
2021/01/28	4	10.28	2.6	10.34	10.20	1.4	7,437	0.02%
2021/01/27	2	10.40	44	10.45	10.35	-42	7,434	-0.56%
2021/01/26	7	10.42	2	10.50	10.30	5	7,448	0.07%
2021/01/25	11	10.40	4	10.50	10.40	7	7,451	0.09%
2021/01/22	2	10.40	14	10.75	10.60	-12	7,455	-0.16%
2021/01/21	4	10.53	5	10.63	10.35	-1	7,446	-0.01%
2021/01/20	38	10.74	24	11.14	10.55	14	7,483	0.19%
2021/01/19	4	10.43	29	10.52	11.20	-25	7,358	-0.34%
2021/01/18	11	10.20	0	0.00	10.20	11	7,326	0.15%
2021/01/15	2	10.35	14.4	10.37	10.30	-12.4	7,334	-0.17%
2021/01/14	5	10.53	5	10.59	10.50	0	7,375	0.00%
2021/01/13	0	0.00	4.1	10.52	10.55	-4.1	7,438	-0.05%
2021/01/12	5	10.41	2.7	10.41	10.35	2.3	7,503	0.03%
2021/01/11	4	10.55	4	10.68	10.60	0	7,617	0.00%
2021/01/08	4	10.55	0	0.00	10.65	4	7,992	0.05%
2021/01/07	21	10.73	3	10.77	10.65	18	8,153	0.22%
2021/01/06	13	10.65	2	10.65	10.60	11	8,144	0.14%
2021/01/05	10	10.82	6	10.92	10.85	4	8,141	0.05%
2021/01/04	4	10.90	4	10.98	10.90	0	8,296	0.00%
2020/12/31	4	10.93	0	0.00	10.90	4	8,498	0.05%
2020/12/30	8	11.10	9	11.23	11.00	-1	8,655	-0.01%
2020/12/29	13	11.13	5	11.25	11.05	8	8,752	0.09%
2020/12/28	6	11.20	6	11.30	11.20	0	8,855	0.00%
2020/12/25	8	11.28	7	11.52	11.35	1	8,937	0.01%
2020/12/24	2	11.50	17	11.39	11.55	-15	8,998	-0.17%
2020/12/23	4	10.64	30	10.98	11.05	-26	8,876	-0.29%
2020/12/22	17	10.82	1	10.95	10.65	16	8,902	0.18%
2020/12/21	2	10.85	45	11.06	10.95	-43	9,078	-0.47%
2020/12/18	22	10.76	3	10.80	10.80	19	9,291	0.20%
2020/12/17	5	10.70	0	0.00	10.75	5	9,370	0.05%
2020/12/16	28	10.69	6	10.73	10.80	22	9,538	0.23%
2020/12/15	9.6	10.73	0	0.00	10.65	9.6	9,633	0.10%
2020/12/14	17	10.79	4	10.80	10.95	13	9,739	0.13%
2020/12/11	13	11.02	1	10.85	10.90	12	9,948	0.12%
2020/12/10	16	11.41	6	11.53	11.45	10	10,159	0.10%
2020/12/09	6	11.58	2	11.80	11.75	4	10,542	0.04%
2020/12/08	14	11.89	4	12.08	11.95	10	11,314	0.09%
2020/12/07	14	12.11	37	11.79	12.30	-23	11,057	-0.21%
2020/12/04	10	11.20	8	11.33	11.20	2	10,467	0.02%
2020/12/03	11	11.24	8.5	11.34	11.25	2.5	10,447	0.02%
2020/12/02	9.7	11.15	1	11.20	11.10	8.7	10,410	0.08%
2020/12/01	9.8	11.13	27	11.14	11.40	-17.2	10,667	-0.16%
2020/11/30	12	11.19	25	11.55	11.00	-13	10,487	-0.12%
2020/11/27	45	11.18	18	11.24	11.20	27	10,355	0.26%
2020/11/26	8.2	11.16	17	11.19	11.20	-8.8	10,322	-0.09%
2020/11/25	1	10.85	41	10.77	11.15	-40	10,155	-0.39%
2020/11/24	34	10.40	2.5	10.48	10.50	31.5	10,123	0.31%
2020/11/23	2.4	10.32	2	10.60	10.50	0.4	10,210	0.00%
2020/11/20	18	10.76	8	10.95	10.70	10	10,250	0.10%
2020/11/19	16	10.89	10	10.85	10.80	6	10,348	0.06%
2020/11/18	4	10.60	10	10.65	10.60	-6	10,504	-0.06%
2020/11/17	2.4	10.35	2	10.45	10.30	0.4	10,527	0.00%
2020/11/16	2.1	10.35	2	10.35	10.35	0.1	10,691	0.00%
2020/11/12	1	10.35	2	10.45	10.40	-1	11,765	-0.01%
2020/11/11	2	10.35	1	10.40	10.35	1	11,900	0.01%
2020/11/10	3	10.48	0	0.00	10.40	3	11,905	0.03%
2020/11/09	0	0.00	10	10.60	10.60	-10	11,936	-0.08%
2020/11/06	6	10.65	3	10.70	10.70	3	12,028	0.02%
2020/11/05	11	10.95	9.1	10.86	10.85	1.9	12,035	0.02%
2020/11/04	8	10.43	9	10.54	10.40	-1	11,987	-0.01%
2020/11/03	2	10.50	5	10.56	10.45	-3	12,058	-0.02%
2020/11/02	2	10.25	22	10.49	10.30	-20	12,074	-0.17%
2020/10/30	26	10.54	4	10.63	10.40	22	12,130	0.18%
2020/10/29	5	10.40	13	10.52	10.50	-8	12,205	-0.07%
2020/10/28	1	11.00	22	11.06	10.70	-21	12,258	-0.17%
2020/10/27	2.1	10.50	2	10.65	10.55	0.1	12,277	0.00%
2020/10/26	7	10.62	0.3	10.50	10.50	6.7	12,347	0.05%
2020/10/23	20	10.75	0	0.00	10.80	20	12,336	0.16%
2020/10/22	6.2	10.76	0.5	10.75	10.75	5.7	12,372	0.05%
2020/10/21	46	11.33	4	11.38	11.10	42	12,432	0.34%
2020/10/20	8	11.60	3	11.80	11.55	5	12,409	0.04%
2020/10/19	3	11.85	6.4	11.86	11.75	-3.4	12,444	-0.03%
2020/10/16	15	11.69	21	11.90	11.70	-6	12,426	-0.05%
2020/10/15	12	11.09	23.5	10.97	11.35	-11.5	12,199	-0.09%
2020/10/14	2.2	10.30	2	10.45	10.35	0.2	12,315	0.00%
2020/10/13	4	10.35	43	10.42	10.35	-39	12,609	-0.31%
2020/10/12	21.9	11.10	10	10.97	10.80	11.9	13,172	0.09%
2020/09/28	36	5.57	8	5.66	5.53	28	13,380	0.21%
2020/09/25	29	5.76	29	5.83	5.64	0	13,275	0.00%
2020/09/24	15	5.83	10	5.81	5.81	5	13,135	0.04%
2020/09/23	72	6.03	8	6.04	6.00	64	13,040	0.49%
2020/09/22	6	6.00	4	6.08	6.00	2	13,076	0.02%
2020/09/21	26.1	6.04	2	6.06	6.01	24.1	13,134	0.18%
2020/09/18	2	6.10	2	6.15	6.11	0	13,122	0.00%
2020/09/17	10	6.19	2	6.26	6.18	8	13,170	0.06%
2020/09/16	11	6.31	8	6.36	6.29	3	13,261	0.02%
2020/09/15	10	6.21	1	6.23	6.36	9	13,174	0.07%
2020/09/14	5	6.40	0	0.00	6.35	5	12,959	0.04%
2020/09/11	8	6.44	12	6.49	6.43	-4	12,898	-0.03%
2020/09/10	10	6.42	2	6.54	6.42	8	12,756	0.06%
2020/09/09	4	6.34	20	6.37	6.40	-16	12,649	-0.13%
2020/09/08	24	6.34	0	0.00	6.25	24	12,571	0.19%
2020/09/07	1	6.50	0	0.00	6.54	1	12,413	0.01%
2020/09/04	36	6.46	15	6.58	6.51	21	12,147	0.17%
2020/09/03	72	6.62	85	6.48	6.69	-13	11,812	-0.11%
2020/09/02	4	5.98	46	6.03	6.18	-42	10,890	-0.39%
2020/09/01	22	5.88	8	5.95	6.01	14	10,833	0.13%
2020/08/31	32	5.88	0	0.00	5.87	32	10,824	0.30%
2020/08/28	10	5.99	0	0.00	5.92	10	10,883	0.09%
2020/08/27	14	6.09	33.5	6.05	6.12	-19.5	10,860	-0.18%
2020/08/26	9	5.89	6	5.92	5.89	3	10,522	0.03%
2020/08/25	2	5.86	33	5.82	5.85	-31	10,518	-0.29%
2020/08/24	4	5.74	6	5.83	5.69	-2	10,517	-0.02%
2020/08/21	20	5.61	0	0.00	5.70	20	10,590	0.19%
2020/08/20	19	5.72	84	5.65	5.55	-65	10,736	-0.61%
2020/08/19	4	5.91	50	5.90	5.89	-46	10,655	-0.43%
2020/08/18	2	6.03	4	6.06	6.02	-2	10,641	-0.02%
2020/08/17	40	6.05	1.1	6.04	6.07	38.9	10,739	0.36%
2020/08/14	131	5.99	16	5.94	6.04	115	10,833	1.06%	大買/鉅額交易
2020/08/13	6	5.82	7	5.85	5.77	-1	11,006	-0.01%
2020/08/12	22	5.78	12	5.86	5.88	10	11,446	0.09%
2020/08/11	36	6.19	10	6.25	5.94	26	12,223	0.21%
2020/08/10	4	5.79	34	5.99	6.13	-30	11,838	-0.25%
2020/08/07	4	5.63	8.7	5.64	5.58	-4.7	11,704	-0.04%
2020/08/06	4	5.53	8	5.55	5.51	-4	11,958	-0.03%
2020/08/05	2	5.51	0	0.00	5.52	2	12,396	0.02%
2020/08/04	12	5.47	22	5.53	5.54	-10	12,581	-0.08%
2020/08/03	1	5.37	0	0.00	5.37	1	12,865	0.01%
2020/07/31	2	5.36	2	5.40	5.36	0	12,874	0.00%
2020/07/30	3	5.47	8	5.42	5.45	-5	12,845	-0.04%
2020/07/29	0	0.00	10	5.24	5.20	-10	12,752	-0.08%
2020/07/28	12	5.16	0	0.00	5.16	12	12,758	0.09%
2020/07/27	7	5.32	1	5.27	5.20	6	12,756	0.05%
2020/07/24	10	5.47	302	5.40	5.39	-292	12,716	-2.30%	大賣/鉅額交易
2020/07/23	6	5.62	16	5.60	5.60	-10	12,657	-0.08%
2020/07/22	4	5.53	16	5.59	5.65	-12	12,643	-0.09%
2020/07/21	6	5.49	8	5.54	5.48	-2	12,557	-0.02%
2020/07/20	12	5.53	39	5.29	5.45	-27	12,522	-0.22%
2020/07/17	18	5.53	6	5.60	5.41	12	12,490	0.10%
2020/07/16	4	5.62	2	5.68	5.61	2	12,411	0.02%
2020/07/15	46	5.77	6	5.84	5.63	40	12,360	0.32%
2020/07/14	50	5.81	30	5.85	5.77	20	12,309	0.16%
2020/07/13	9	5.92	33	5.99	5.92	-24	12,195	-0.20%
2020/07/10	13	6.01	54	6.17	5.90	-41	12,102	-0.34%
2020/07/09	90	5.85	16	5.89	5.77	74	11,802	0.63%
2020/07/08	279.3	6.12	22.3	6.15	6.12	256.9	11,498	2.23%	大買/鉅額交易
2020/07/07	4	5.38	125.2	5.47	5.84	-121.2	10,895	-1.11%	大賣/鉅額交易
2020/07/06	10	5.30	5	5.33	5.31	5	10,586	0.05%
2020/07/03	4.6	5.25	2	5.32	5.23	2.6	10,535	0.03%
2020/07/02	7	5.26	4	5.32	5.25	3	10,531	0.03%
2020/07/01	4	5.33	10	5.36	5.30	-6	10,472	-0.06%
2020/06/30	4	5.10	6	5.17	5.24	-2	10,311	-0.02%
2020/06/29	16	5.02	3	5.09	5.01	13	10,136	0.13%
2020/06/24	11	5.01	2	5.05	5.04	9	10,025	0.09%
2020/06/23	56	5.15	5	5.25	5.14	51	9,827	0.52%
2020/06/22	84	5.34	3	5.44	5.31	81	9,634	0.84%
2020/06/19	7	5.42	13	5.50	5.42	-6	9,571	-0.06%
2020/06/18	3	5.46	32	5.46	5.50	-29	9,572	-0.30%
2020/06/17	0	0.00	5	5.55	5.54	-5	9,597	-0.05%
2020/06/16	7	5.53	80	5.55	5.54	-73	9,633	-0.76%
2020/06/15	32	5.46	0	0.00	5.36	32	9,710	0.33%
2020/06/12	2	5.15	155	5.34	5.47	-153	9,683	-1.58%	大賣/鉅額交易
2020/06/11	123	5.81	57	5.87	5.66	66	9,694	0.68%	大買/
2020/06/10	23	5.68	27	5.88	5.84	-4	9,621	-0.04%
2020/06/09	71	5.72	0	0.00	5.70	71	9,608	0.74%
2020/06/08	46	5.75	6	5.88	5.74	40	9,640	0.41%
2020/06/05	47	5.81	2	5.89	5.81	45	9,576	0.47%
2020/06/04	55	5.86	22	5.91	5.84	33	9,557	0.35%
2020/06/03	8	5.79	46	5.75	5.87	-38	9,500	-0.40%
2020/06/02	8	5.68	4	5.75	5.66	4	9,359	0.04%
2020/06/01	3.7	5.70	2	5.76	5.66	1.7	9,332	0.02%
2020/05/29	6	5.65	10	5.70	5.69	-4	9,279	-0.04%
2020/05/28	7	5.63	0	0.00	5.61	7	9,182	0.08%
2020/05/27	9	5.77	13	5.78	5.80	-4	9,089	-0.04%
2020/05/26	8	5.57	8	5.63	5.59	0	8,919	0.00%
2020/05/25	11.4	5.62	10	5.68	5.57	1.4	8,848	0.02%
2020/05/22	4	5.73	13	5.78	5.70	-9	8,761	-0.10%
2020/05/21	28	5.76	2	5.86	5.62	26	8,606	0.30%
2020/05/20	2	5.51	0	0.00	5.95	2	8,366	0.02%
2020/05/19	28	5.90	5	5.96	5.79	23	7,940	0.29%
2020/05/18	73	7.03	67	7.07	6.40	6	7,425	0.08%
2020/05/15	1	7.10	13	7.10	7.10	-12	6,484	-0.19%
2020/05/14	20	6.46	9.2	6.46	6.46	10.8	6,211	0.17%
2020/05/13	3	5.82	71.4	5.87	5.88	-68.4	5,918	-1.16%
2020/05/12	23	5.35	16.2	5.24	5.35	6.8	5,527	0.12%
2020/05/11	0	0.00	30	4.77	4.87	-30	5,085	-0.59%
2020/05/08	29.5	4.53	22	4.43	4.43	7.5	4,875	0.15%
2020/05/07	5	4.80	2	4.80	4.84	3	4,499	0.07%
2020/05/06	7	4.84	5	4.88	4.84	2	4,462	0.04%
2020/05/05	0	0.00	7	4.93	4.91	-7	4,515	-0.16%
2020/05/04	8	4.94	2	4.95	4.90	6	4,537	0.13%
2020/04/30	0	0.00	4	5.05	5.04	-4	4,592	-0.09%
2020/04/29	2	5.01	6	5.03	4.99	-4	4,634	-0.09%
2020/04/28	4	5.04	6	5.09	4.99	-2	4,652	-0.04%
2020/04/27	7	4.99	14	4.90	5.00	-7	4,717	-0.15%
2020/04/23	5	4.77	5	4.81	4.79	0	4,722	0.00%
2020/04/22	17	4.64	30.1	4.56	4.70	-13.1	4,704	-0.28%
2020/04/21	39	4.74	0	0.00	4.63	39	4,683	0.83%
2020/04/20	2	4.91	6	4.93	4.92	-4	4,629	-0.09%
2020/04/17	13	5.07	4	5.09	4.99	9	4,617	0.19%
2020/04/16	2	4.91	47	5.03	5.05	-45	4,550	-0.99%
2020/04/15	2	5.08	4	5.12	5.09	-2	4,527	-0.04%
2020/04/14	0	0.00	2	4.92	4.94	-2	4,493	-0.04%
2020/04/13	2	4.76	4	4.86	4.87	-2	4,482	-0.04%
2020/04/10	6	4.87	4	4.93	4.84	2	4,574	0.04%
2020/04/09	0	4.84	0	0.00	4.86	0	4,603	0.00%
2020/04/08	0	4.78	2	4.69	4.82	-2	4,523	-0.04%
2020/04/07	0	0.00	2	4.49	4.52	-2	4,451	-0.04%
2020/04/01	2	4.26	2.1	4.34	4.39	-0.1	4,439	0.00%
2020/03/31	5	4.31	0	0.00	4.24	5	4,415	0.11%
2020/03/30	4	4.09	9	4.23	4.23	-5	4,397	-0.11%
2020/03/27	12	4.21	7	4.20	4.15	5	4,342	0.12%
2020/03/26	16	4.15	14	4.20	4.17	2	4,330	0.05%
2020/03/25	7	4.26	11	4.26	4.20	-4	4,378	-0.09%
2020/03/24	6	4.07	4.6	4.13	4.08	1.4	4,348	0.03%
2020/03/23	6	4.04	11	4.07	3.98	-5	4,365	-0.11%
2020/03/20	0	0.00	19	3.74	3.78	-19	4,419	-0.43%
2020/03/19	2	3.45	6	3.53	3.44	-4	4,637	-0.09%
2020/03/16	10	3.97	15	4.21	3.97	-5	4,658	-0.11%
2020/03/13	32	4.06	5	4.13	4.15	27	4,670	0.58%
2020/03/12	2	4.66	0	0.00	4.50	2	4,522	0.04%
2020/03/11	2	4.98	3	5.04	4.90	-1	4,477	-0.02%
2020/03/10	2	4.75	2	4.76	4.95	0	4,460	0.00%
2020/03/09	7.4	4.96	0	0.00	4.95	7.4	4,407	0.17%
2020/03/06	3	5.19	0	0.00	5.22	3	4,367	0.07%
2020/03/03	6	5.38	0	0.00	5.32	6	4,499	0.13%
2020/02/27	7	5.39	0	0.00	5.34	7	4,556	0.15%
2020/02/26	0.4	5.52	0	0.00	5.56	0.4	4,659	0.01%
2020/02/25	2	5.60	0	0.00	5.63	2	4,651	0.04%
2020/02/24	6	5.82	0	0.00	5.76	6	4,677	0.13%
2020/02/21	2	5.95	0	0.00	5.95	2	4,660	0.04%
2020/02/20	2	5.94	2	5.95	5.94	0	4,693	0.00%
2020/02/19	12	5.92	0	0.00	5.90	12	4,714	0.25%
2020/02/18	0	0.00	2	5.93	5.94	-2	4,753	-0.04%
2020/02/17	2	5.91	12	5.96	5.88	-10	4,803	-0.21%
2020/02/14	0	0.00	1	5.98	5.96	-1	4,800	-0.02%
2020/02/13	2	6.01	2	6.09	5.99	0	4,853	0.00%
2020/02/10	0.4	5.87	0	0.00	5.88	0.4	4,894	0.01%
2020/02/06	0	0.00	2	6.14	6.12	-2	4,918	-0.04%
2020/02/04	2	5.61	6	5.71	5.90	-4	5,053	-0.08%
2020/02/03	21	5.30	10	5.39	5.55	11	4,990	0.22%
2020/01/30	30	6.00	2	6.04	5.99	28	4,890	0.57%
2020/01/20	3	6.65	20.1	6.65	6.65	-17.1	4,809	-0.36%
2020/01/17	2	6.70	0	0.00	6.71	2	4,781	0.04%
2020/01/15	0	0.00	1	6.77	6.76	-1	4,805	-0.02%
2020/01/14	0	0.00	1	6.77	6.74	-1	4,824	-0.02%
2020/01/13	1	6.72	0	0.00	6.70	1	4,876	0.02%
2020/01/10	5	6.75	13	6.77	6.73	-8	4,902	-0.16%
2020/01/09	0	0.00	19	6.80	6.78	-19	4,910	-0.39%
2020/01/08	3	6.72	63	6.74	6.71	-60	4,936	-1.22%
2020/01/07	0	0.00	17.9	6.80	6.81	-17.9	4,923	-0.36%
2020/01/06	21	6.80	30	6.90	6.80	-9	4,938	-0.18%
2020/01/03	5	7.09	2	7.16	7.02	3	4,869	0.06%
2020/01/02	2	7.11	0	0.00	7.14	2	4,808	0.04%
2019/12/30	3	7.16	23	7.19	7.15	-20	4,968	-0.40%
2019/12/27	2	7.19	0	0.00	7.18	2	5,039	0.04%
2019/12/26	0	0.00	4	7.18	7.16	-4	5,135	-0.08%
2019/12/25	2	7.09	30	7.10	7.10	-28	5,223	-0.54%
2019/12/24	5	7.11	3	7.17	7.10	2	5,254	0.04%
2019/12/20	33	7.11	8	7.08	7.07	25	5,265	0.47%
2019/12/19	2	7.11	2	7.17	7.16	0	5,208	0.00%
2019/12/18	2	7.18	42	7.18	7.18	-40	5,243	-0.76%
2019/12/17	48.2	7.30	37	7.28	7.25	11.2	5,187	0.22%
2019/12/16	9	7.32	30.1	7.32	7.49	-21.1	5,088	-0.41%
2019/12/13	50	7.19	23	7.20	7.19	27	4,858	0.56%
2019/12/12	17	7.16	16	7.18	7.15	1	4,791	0.02%
2019/12/11	62	7.20	9	7.27	7.23	53	4,752	1.12%
2019/12/10	1	7.12	4	7.10	7.10	-3	4,633	-0.06%
2019/12/09	4	6.96	47	6.95	6.98	-43	4,593	-0.94%
2019/12/06	11	7.06	0	0.00	6.98	11	4,590	0.24%
2019/12/05	2	6.91	0	0.00	6.93	2	4,580	0.04%
2019/12/04	1	6.95	0	0.00	6.92	1	4,654	0.02%
2019/12/03	3	6.99	2	7.05	7.03	1	4,992	0.02%
2019/12/02	12	7.17	4	7.10	7.08	8	5,470	0.15%
2019/11/29	5	7.01	0	0.00	6.98	5	5,479	0.09%
2019/11/28	1	7.05	4	7.02	7.04	-3	5,477	-0.05%
2019/11/27	2	6.93	0	0.00	6.92	2	5,468	0.04%
2019/11/26	1	6.93	1	6.94	6.92	0	5,457	0.00%
2019/11/25	1	7.02	2	7.09	7.06	-1	5,383	-0.02%
2019/11/21	3	6.90	0	0.00	6.88	3	5,237	0.06%
2019/11/19	5	7.08	0	0.00	7.01	5	5,245	0.10%
2019/11/18	24	7.10	10	7.09	7.09	14	5,228	0.27%
2019/11/15	2	7.02	0	0.00	7.00	2	5,286	0.04%
2019/11/13	0	0.00	20	7.33	7.32	-20	5,256	-0.38%
2019/11/12	3	7.37	26	7.36	7.35	-23	5,284	-0.44%
2019/11/11	18	7.52	11	7.53	7.44	7	5,234	0.13%
2019/11/07	0	0.00	60	7.83	7.82	-60	5,159	-1.16%
2019/11/06	43	8.10	10	7.94	7.90	33	5,130	0.64%
2019/11/04	5	7.87	6	7.98	8.02	-1	5,174	-0.02%
2019/11/01	6	8.02	0	0.00	7.99	6	5,071	0.12%
2019/10/31	2	8.10	0	0.00	8.09	2	5,003	0.04%
2019/10/30	1	8.19	0	0.00	8.16	1	4,977	0.02%
2019/10/29	3	8.24	20	8.22	8.22	-17	4,954	-0.34%
2019/10/28	6	8.33	2	8.36	8.31	4	4,965	0.08%
2019/10/25	0	0.00	10	8.35	8.35	-10	4,993	-0.20%
2019/10/24	2	8.36	0	0.00	8.37	2	4,991	0.04%
2019/10/23	0.2	8.40	2	8.48	8.43	-1.8	4,999	-0.04%
2019/10/22	5	8.53	0	0.00	8.50	5	5,108	0.10%
2019/10/21	38	8.58	58	8.61	8.65	-20	5,288	-0.38%
2019/10/18	42	8.50	29	8.48	8.45	13	5,495	0.24%
2019/10/17	4	8.38	4	8.44	8.41	0	5,462	0.00%
2019/10/16	8	8.38	4	8.45	8.37	4	5,477	0.07%
2019/10/15	4	8.42	0	0.00	8.37	4	5,473	0.07%
2019/10/14	2	8.46	2	8.53	8.43	0	5,459	0.00%
2019/10/09	3	8.47	2	8.58	8.45	1	5,445	0.02%
2019/10/08	3	8.61	4	8.67	8.62	-1	5,410	-0.02%
2019/10/07	22	8.67	2	8.88	8.60	20	5,401	0.37%
2019/10/04	9	8.84	0	0.00	8.77	9	5,300	0.17%
2019/10/03	32	9.00	11	9.07	8.95	21	5,249	0.40%
2019/10/01	86	8.90	11	9.00	8.79	75	5,056	1.48%
2019/09/27	8	8.81	0	0.00	8.76	8	4,953	0.16%
2019/09/25	2	9.01	0	0.00	8.97	2	4,944	0.04%
2019/09/23	32	9.21	23	9.21	9.12	9	4,952	0.18%
2019/09/20	20	9.10	0	0.00	9.06	20	4,881	0.41%
2019/09/19	4	9.05	8	9.17	9.05	-4	4,885	-0.08%
2019/09/18	1	9.05	2	9.03	9.04	-1	4,849	-0.02%
2019/09/17	0	0.00	2	8.88	8.90	-2	4,809	-0.04%
2019/09/16	2	8.64	0	0.00	8.65	2	4,790	0.04%
2019/09/11	5	8.81	0	0.00	8.82	5	4,798	0.10%
2019/09/10	0	0.00	22	8.93	8.91	-22	4,768	-0.46%
2019/09/09	1	9.02	7	9.04	8.93	-6	4,785	-0.13%
2019/09/06	7	9.08	6	9.17	9.06	1	4,769	0.02%
2019/09/05	10	9.35	11	9.53	9.13	-1	4,741	-0.02%
2019/09/04	11	9.60	25	9.42	9.75	-14	4,545	-0.31%
2019/09/03	10	8.80	26	8.95	8.88	-16	4,129	-0.39%
2019/09/02	1	8.61	5	8.66	8.68	-4	4,063	-0.10%
2019/08/30	4	8.58	2	8.67	8.54	2	4,053	0.05%
2019/08/29	2	8.61	20	8.71	8.58	-18	4,054	-0.44%
2019/08/28	2	8.54	33	8.54	8.53	-31	4,030	-0.77%
2019/08/26	2	8.55	0	0.00	8.54	2	4,071	0.05%
2019/08/23	8	8.77	31	8.74	8.72	-23	4,124	-0.56%
2019/08/22	7	8.99	8	8.99	8.84	-1	4,254	-0.02%
2019/08/21	2	8.76	1	8.77	8.77	1	4,214	0.02%
2019/08/20	4	8.91	8	8.96	8.87	-4	4,209	-0.10%
2019/08/19	6	8.67	36	8.79	8.79	-30	4,153	-0.72%
2019/08/16	40	8.50	13	8.52	8.50	27	4,107	0.66%
2019/08/15	3	8.47	2	8.52	8.49	1	4,160	0.02%
2019/08/14	4	8.69	2	8.80	8.63	2	4,160	0.05%
2019/08/13	4	8.68	10	8.74	8.65	-6	4,231	-0.14%
2019/08/12	12	8.74	6	8.86	8.70	6	4,330	0.14%
2019/08/08	0	0.00	3	8.89	8.86	-3	4,360	-0.07%
2019/08/07	35	8.84	33	8.87	8.84	2	4,436	0.05%
2019/08/06	0	0.00	4	8.81	8.95	-4	4,518	-0.09%
2019/08/02	4	8.64	0	0.00	8.51	4	4,660	0.09%
2019/07/30	4	8.81	22	8.78	8.81	-18	4,797	-0.38%
2019/07/29	8	9.01	12	9.11	8.96	-4	4,815	-0.08%
2019/07/26	5	9.13	4	9.19	9.10	1	4,782	0.02%
2019/07/25	7	9.11	4	9.19	9.09	3	4,767	0.06%
2019/07/24	7	9.17	2	9.39	9.21	5	4,753	0.11%
2019/07/23	64	9.39	51	9.16	9.15	13	4,775	0.27%
2019/07/22	40	8.80	59	9.23	9.48	-19	4,604	-0.41%
2019/07/19	4	8.62	0	0.00	8.62	4	4,363	0.09%
2019/07/18	0	0.00	13	8.67	8.67	-13	4,367	-0.30%
2019/07/17	3	8.52	15	8.65	8.66	-12	4,380	-0.27%
2019/07/15	4	8.57	0	0.00	8.54	4	4,429	0.09%
2019/07/12	2	8.71	0	0.00	8.66	2	4,650	0.04%
2019/07/11	2	8.77	2	8.80	8.75	0	4,931	0.00%
2019/07/10	2	8.70	0	0.00	8.71	2	4,965	0.04%
2019/07/09	4	8.73	0	0.00	8.68	4	5,012	0.08%
2019/07/08	9	8.90	2	8.82	8.84	7	5,048	0.14%
2019/07/05	5	9.10	41	9.09	9.05	-36	5,071	-0.71%
2019/07/04	53	9.18	53	9.12	9.13	0	5,165	0.00%
2019/07/03	3	9.09	5	9.13	9.13	-2	5,311	-0.04%
2019/07/02	30	9.16	30	9.12	9.12	0	5,363	0.00%
2019/07/01	11	9.07	2	9.18	9.16	9	5,399	0.17%
2019/06/28	2	9.11	0	0.00	9.04	2	5,438	0.04%
2019/06/27	2	9.11	0	0.00	9.12	2	5,574	0.04%
2019/06/26	0	0.00	2	9.19	9.15	-2	5,677	-0.04%
2019/06/25	3	9.14	0	0.00	9.12	3	5,864	0.05%
2019/06/24	2	9.12	22.3	9.24	9.32	-20.3	5,948	-0.34%
2019/06/21	32	9.51	40	9.34	9.31	-8	6,000	-0.13%
2019/06/20	62	9.48	62.1	9.49	9.50	-0.1	6,071	0.00%
2019/06/19	50	9.51	54	9.44	9.43	-4	6,223	-0.06%
2019/06/18	30	9.51	0	0.00	9.42	30	6,340	0.47%
2019/06/17	22	9.50	3	9.42	9.42	19	6,448	0.29%
2019/06/14	5	9.48	2	9.55	9.36	3	6,767	0.04%
2019/06/13	4	9.31	6	9.45	9.32	-2	7,083	-0.03%
2019/06/12	4	9.52	8	9.49	9.42	-4	7,553	-0.05%
2019/06/11	53	8.91	3	8.91	9.11	50	7,877	0.63%
2019/06/10	1	8.87	3	8.69	8.87	-2	7,951	-0.03%
2019/06/06	0	0.00	2	8.52	8.45	-2	8,026	-0.02%
2019/06/05	6	8.44	10	8.49	8.46	-4	8,022	-0.05%
2019/06/04	2	8.36	2	8.47	8.33	0	7,996	0.00%
2019/06/03	5	8.45	0	0.00	8.35	5	8,028	0.06%
2019/05/31	2	8.56	6	8.62	8.57	-4	8,030	-0.05%
2019/05/30	5	8.55	4	8.62	8.59	1	8,027	0.01%
2019/05/29	48	8.45	58	8.73	8.78	-10	8,003	-0.12%
2019/05/28	2	8.21	6	8.29	8.25	-4	7,929	-0.05%
2019/05/27	46	8.31	44	8.22	8.20	2	8,100	0.02%
2019/05/24	1	8.30	2	8.34	8.29	-1	8,460	-0.01%
2019/05/23	6	8.14	9	8.21	8.25	-3	8,466	-0.04%
2019/05/22	5	8.39	6	8.39	8.32	-1	8,460	-0.01%
2019/05/21	0	8.20	4	8.20	8.21	-4	8,451	-0.05%
2019/05/20	46	8.24	2	8.30	8.12	44	8,475	0.52%
2019/05/17	36	8.48	12	8.58	8.21	24	8,436	0.28%
2019/05/16	33	8.69	3	8.76	8.61	30	8,382	0.36%
2019/05/15	4	9.05	4	9.04	8.96	0	8,373	0.00%
2019/05/14	20	8.33	5	8.35	8.65	15	8,346	0.18%
2019/05/13	30	8.99	10	8.95	8.72	20	8,332	0.24%
2019/05/10	11	9.51	7	9.54	9.42	4	8,227	0.05%
2019/05/09	17	9.51	2	9.89	9.21	15	8,185	0.18%
2019/05/08	18	9.81	10	9.88	9.81	8	8,130	0.10%
2019/05/07	13	10.08	4	10.13	10.00	9	8,134	0.11%
2019/05/06	14	9.99	1	10.15	9.95	13	8,155	0.16%
2019/05/03	0.2	10.20	2	10.25	10.25	-1.8	8,115	-0.02%
2019/05/02	0	0.00	12	10.25	10.25	-12	8,147	-0.15%
2019/04/30	0	0.00	30	10.25	10.30	-30	8,193	-0.37%
2019/04/29	9	10.42	104	10.39	10.35	-95	8,233	-1.15%	大賣/
2019/04/26	2	10.75	22	10.76	10.70	-20	8,187	-0.24%
2019/04/25	2	10.80	2	10.90	10.80	0	8,320	0.00%
2019/04/24	2	10.80	0	0.00	10.80	2	8,451	0.02%
2019/04/23	4	10.88	2	10.95	10.85	2	8,610	0.02%
2019/04/22	5	10.90	6	10.90	10.85	-1	8,609	-0.01%
2019/04/19	2	10.95	0	0.00	10.95	2	8,638	0.02%
2019/04/18	14	11.07	5	11.10	10.90	9	8,654	0.10%
2019/04/17	9	11.48	17	11.39	11.40	-8	8,525	-0.09%
2019/04/16	20	10.88	45	10.86	10.85	-25	8,287	-0.30%
2019/04/15	5	10.90	0	0.00	10.95	5	8,364	0.06%
2019/04/12	14	10.94	4	11.03	10.90	10	8,449	0.12%
2019/04/11	66	11.06	52	11.01	11.00	14	8,713	0.16%
2019/04/10	55	10.92	75	11.15	11.10	-20	8,785	-0.23%
2019/04/09	8.1	11.00	32	10.86	10.90	-23.9	8,731	-0.27%
2019/04/08	23	11.18	0	0.00	11.15	23	8,692	0.26%
2019/04/03	10	11.21	6	11.27	11.20	4	8,751	0.05%
2019/04/02	9	11.17	8	11.25	11.15	1	9,159	0.01%
2019/04/01	61.3	11.36	57	11.22	11.20	4.3	9,330	0.05%
2019/03/29	3	11.40	2	11.55	11.35	1	9,361	0.01%
2019/03/28	51	12.00	54	11.63	11.60	-3	9,774	-0.03%
2019/03/27	9	11.66	2	11.60	11.75	7	9,897	0.07%
2019/03/26	0	0.00	6	11.67	11.75	-6	10,199	-0.06%
2019/03/25	5	11.43	7	11.35	11.35	-2	10,238	-0.02%
2019/03/22	2	11.75	6	11.82	11.65	-4	10,313	-0.04%
2019/03/21	2	11.35	2	11.45	11.70	0	10,209	0.00%
2019/03/20	2	11.35	4	11.45	11.45	-2	10,182	-0.02%
2019/03/19	13.5	11.53	8	11.84	11.35	5.5	10,308	0.05%
2019/03/18	60	11.88	51	12.31	12.15	9	10,103	0.09%
2019/03/15	57	11.67	60	11.85	11.85	-3	9,940	-0.03%
2019/03/14	12	11.54	43.7	11.62	12.10	-31.7	9,624	-0.33%
2019/03/13	14	11.09	13	11.27	11.00	1	9,429	0.01%
2019/03/12	79	10.94	17	10.93	10.90	62	9,433	0.66%
2019/03/11	2	10.75	2	10.85	10.70	0	9,647	0.00%
2019/03/08	10	10.73	0	0.00	10.75	10	10,012	0.10%
2019/03/07	7.3	10.71	2	10.90	10.70	5.3	10,666	0.05%
2019/03/06	2	10.80	25	10.81	10.80	-23	11,110	-0.21%
2019/03/05	2	10.90	12	10.87	10.85	-10	11,253	-0.09%
2019/03/04	4	10.90	0	0.00	10.85	4	11,267	0.04%
2019/02/27	1	10.95	15	11.05	11.10	-14	11,263	-0.12%
2019/02/26	73	11.20	23	11.12	11.10	50	11,271	0.44%
2019/02/25	7	11.67	31	11.41	11.65	-24	11,171	-0.21%
2019/02/22	4	10.75	2	10.75	10.75	2	10,865	0.02%
2019/02/21	0	0.00	5	10.85	10.85	-5	10,874	-0.05%
2019/02/20	2	10.85	50	10.75	10.75	-48	10,930	-0.44%
2019/02/19	1	10.90	5	10.80	10.85	-4	11,044	-0.04%
2019/02/15	2	10.70	0	0.00	10.65	2	11,517	0.02%
2019/02/14	0	0.00	1	10.90	10.85	-1	11,661	-0.01%
2019/02/13	5.6	10.89	20	10.85	10.85	-14.4	11,747	-0.12%
2019/02/12	8	10.92	2	10.80	11.05	6	11,995	0.05%
2019/02/11	52	10.89	70	10.66	10.65	-18	12,249	-0.15%
2019/01/30	1	10.80	5	10.75	10.80	-4	12,630	-0.03%
2019/01/29	1	10.75	0	0.00	10.75	1	13,013	0.01%
2019/01/28	2	10.85	6	10.92	10.90	-4	13,062	-0.03%
2019/01/25	5	10.97	0	0.00	11.00	5	13,203	0.04%
2019/01/24	32	11.09	83	10.95	10.95	-51	13,388	-0.38%
2019/01/23	1	10.95	16	11.00	10.95	-15	13,555	-0.11%
2019/01/22	5	10.99	11	10.95	10.90	-6	13,619	-0.04%
2019/01/21	52	11.34	52	11.10	11.10	0	13,753	0.00%
2019/01/18	47	11.29	36	11.28	11.25	11	13,840	0.08%
2019/01/17	79	11.61	29	11.39	11.20	50	13,909	0.36%
2019/01/16	52	11.80	57	11.71	11.70	-5	13,811	-0.04%
2019/01/15	63	11.47	77	11.67	11.70	-14	13,742	-0.10%
2019/01/14	51	11.16	4	11.33	11.30	47	13,671	0.34%
2019/01/11	19	11.23	0	0.00	11.15	19	13,796	0.14%
2019/01/10	10.2	11.42	22	11.45	11.40	-11.8	13,861	-0.09%
2019/01/09	42	11.52	37	11.48	11.45	5	14,065	0.04%
2019/01/08	2	11.45	0	0.00	11.40	2	14,378	0.01%
2019/01/07	74	11.42	61	11.49	11.45	13	14,692	0.09%
2019/01/04	66	11.08	14	11.07	11.20	52	14,968	0.35%
2019/01/03	26	11.37	22	11.65	11.50	4	15,096	0.03%
2019/01/02	50	10.96	31	11.07	11.25	19	15,083	0.13%
2018/12/28	4	10.78	7	10.88	10.80	-3	15,416	-0.02%
2018/12/27	11	10.83	7	11.01	10.80	4	15,929	0.03%
2018/12/26	12.6	10.85	12	10.87	10.70	0.6	16,006	0.00%
2018/12/25	42.5	10.80	15	10.87	10.70	27.5	15,982	0.17%
2018/12/24	32	11.81	9	11.81	11.70	23	15,587	0.15%
2018/12/22	17	12.09	0	0.00	12.05	17	15,417	0.11%
2018/12/21	64	12.36	2	12.38	12.45	62	15,434	0.40%
2018/12/20	1	12.15	6	12.17	12.30	-5	15,074	-0.03%
2018/12/19	6	12.18	31.7	12.16	12.30	-25.7	14,853	-0.17%
2018/12/18	19	11.74	3	11.73	11.65	16	14,716	0.11%
2018/12/17	3	12.07	1	12.20	12.00	2	15,161	0.01%
2018/12/14	2	11.68	0	0.00	11.80	2	15,373	0.01%
2018/12/13	0	0.00	6	12.04	11.85	-6	15,531	-0.04%
2018/12/12	3	12.00	22	12.06	12.10	-19	15,775	-0.12%
2018/12/11	5	11.70	2	11.90	11.65	3	15,938	0.02%
2018/12/10	19	11.86	4	11.91	11.80	15	16,218	0.09%
2018/12/07	16	11.73	24	11.96	12.40	-8	16,260	-0.05%
2018/12/06	39	11.76	7	11.92	11.40	32	16,499	0.19%
2018/12/05	12.5	12.16	12	12.20	12.40	0.5	16,454	0.00%
2018/12/04	6	12.81	19	12.95	12.65	-13	16,390	-0.08%
2018/12/03	10	12.64	24	12.89	12.60	-14	16,245	-0.09%
2018/11/30	47.5	11.87	50	12.37	12.45	-2.5	16,311	-0.02%
2018/11/29	4	10.78	37	11.12	11.75	-33	15,856	-0.21%
2018/11/28	2	10.70	13	10.69	10.70	-11	15,709	-0.07%
2018/11/27	25	10.24	7	10.31	10.25	18	16,016	0.11%
2018/11/26	17	10.21	4	10.38	10.20	13	16,448	0.08%
2018/11/23	3	10.33	2	10.45	10.15	1	16,740	0.01%
2018/11/22	3	10.42	0	0.00	10.35	3	17,149	0.02%
2018/11/21	6	10.53	4	10.63	10.65	2	17,804	0.01%
2018/11/20	7	10.64	2	10.75	10.65	5	18,116	0.03%
2018/11/19	8	10.74	8	10.91	10.70	0	18,386	0.00%
2018/11/16	42	10.98	13	11.05	10.85	29	19,036	0.15%
2018/11/15	11	10.91	17	10.96	10.90	-6	19,319	-0.03%
2018/11/14	2	11.00	17	10.98	11.00	-15	19,378	-0.08%
2018/11/13	3	10.38	30	10.05	10.65	-27	19,154	-0.14%
2018/11/12	14	10.33	2.5	10.33	10.25	11.5	19,096	0.06%
2018/11/09	35	10.83	3	10.72	10.65	32	19,305	0.17%
2018/11/08	4	10.95	14	11.14	11.00	-10	19,167	-0.05%
2018/11/07	13	11.14	38.1	11.05	11.00	-25.1	19,126	-0.13%
2018/11/06	10	10.56	47	10.69	10.75	-37	18,968	-0.20%
2018/11/05	16	9.99	9	10.13	10.05	7	18,809	0.04%
2018/11/02	25	10.11	10	10.25	10.00	15	18,887	0.08%
2018/11/01	16	10.28	25	10.40	10.25	-9	18,971	-0.05%
2018/10/31	4	9.40	13	9.45	9.90	-9	19,004	-0.05%
2018/10/30	7	9.00	1	8.97	9.00	6	19,032	0.03%
2018/10/29	11	9.06	0	0.00	8.81	11	19,145	0.06%
2018/10/26	5	9.80	41	9.50	9.22	-36	19,314	-0.19%
2018/10/25	24	9.74	2	9.73	9.60	22	19,799	0.11%
2018/10/24	12	10.38	2	10.20	10.20	10	20,151	0.05%
2018/10/23	8	10.33	6	10.48	10.25	2	20,632	0.01%
2018/10/22	5	10.52	17	10.50	10.55	-12	21,035	-0.06%
2018/10/19	16	10.36	38	10.18	10.75	-22	21,499	-0.10%
2018/10/18	21	10.68	7	10.80	10.60	14	22,055	0.06%
2018/10/17	23	10.98	14	10.77	10.55	9	22,715	0.04%
2018/10/16	64	11.05	22	11.00	11.00	42	22,987	0.18%
2018/10/15	28	10.60	4	10.48	10.50	24	23,722	0.10%
2018/10/12	18	9.79	27	9.62	10.45	-9	23,974	-0.04%
2018/10/11	34	9.50	3.3	9.67	9.50	30.7	23,797	0.13%
2018/10/09	5	10.75	7	11.06	10.55	-2	23,993	-0.01%
2018/10/08	23	10.51	12	10.27	10.25	11	24,133	0.05%
2018/10/05	26	11.71	53	11.77	11.25	-27	24,601	-0.11%
2018/10/04	5	12.42	2	12.85	12.50	3	24,529	0.01%
2018/10/03	16.2	13.24	8	13.43	12.95	8.2	24,981	0.03%
2018/10/02	30	13.37	8	13.59	13.35	22	25,311	0.09%
2018/10/01	12	13.50	22.3	13.54	13.50	-10.3	25,824	-0.04%
2018/09/28	6	13.73	16.7	14.05	13.70	-10.7	26,936	-0.04%
2018/09/27	38	14.06	7	14.26	13.55	31	28,547	0.11%
2018/09/26	1	14.40	302	14.52	14.35	-301	29,047	-1.04%	大賣/鉅額交易
2018/09/25	27.1	14.84	12	14.62	14.50	15.1	30,335	0.05%
2018/09/21	334.3	14.35	239	14.80	14.90	95.3	31,472	0.30%	大買/大賣/
2018/09/20	215.5	12.87	12	13.69	13.90	203.5	31,397	0.65%	大買/鉅額交易
2018/09/19	5	12.47	10.2	12.67	12.65	-5.2	31,418	-0.02%
2018/09/18	14	12.28	22	12.86	12.55	-8	31,458	-0.03%
2018/09/17	27.3	13.43	7	13.39	13.35	20.3	31,507	0.06%
2018/09/05	26	10.92	16	10.85	10.75	10	31,617	0.03%
2018/09/04	14	10.55	2	10.68	10.75	12	31,469	0.04%
2018/09/03	20	10.54	5	10.52	10.40	15	31,613	0.05%
2018/08/31	4	11.49	5	11.23	11.30	-1	31,930	0.00%
2018/08/30	17	11.13	0	0.00	11.15	17	32,542	0.05%
2018/08/29	10	11.20	15.8	11.13	11.15	-5.8	32,869	-0.02%
2018/08/28	0	0.00	27	11.49	11.25	-27	34,606	-0.08%
2018/08/27	22	10.93	10	10.85	10.90	12	35,662	0.03%
2018/08/24	16	10.92	3.1	11.18	10.85	12.9	37,687	0.03%
2018/08/23	15	11.22	34	11.11	10.95	-19	38,272	-0.05%
2018/08/22	26	10.06	55	10.91	11.40	-29	39,131	-0.07%
2018/08/21	69	10.65	12	10.46	10.40	57	39,321	0.14%
2018/08/20	25	11.10	15	11.21	11.00	10	39,785	0.03%
2018/08/17	57	11.36	45	11.43	11.40	12	39,693	0.03%
2018/08/16	20	10.25	21	10.38	10.55	-1	39,336	0.00%
2018/08/15	8	9.48	7	9.61	9.60	1	39,603	0.00%
2018/08/14	34	10.15	60	9.82	10.35	-26	40,513	-0.06%
2018/08/13	8	10.83	8	10.88	10.80	0	40,113	0.00%
2018/08/10	32	12.55	1	12.15	12.00	31	39,972	0.08%
2018/08/09	8	13.10	6	13.22	12.95	2	40,260	0.00%
2018/08/08	10	13.05	14	13.14	13.10	-4	41,338	-0.01%
2018/08/07	12	12.88	8	13.01	12.90	4	41,468	0.01%
2018/08/06	12	13.48	2	13.65	13.45	10	41,792	0.02%
2018/08/03	33	13.61	8	13.73	13.90	25	43,269	0.06%
2018/08/02	11	14.36	1	14.05	14.05	10	45,013	0.02%
2018/08/01	65	14.93	6	14.92	15.10	59	45,817	0.13%
2018/07/31	6	14.43	10	14.69	14.70	-4	45,991	-0.01%
2018/07/30	15	14.92	5.4	15.28	14.65	9.6	45,896	0.02%
2018/07/27	3.4	14.94	12	14.97	15.20	-8.6	45,824	-0.02%
2018/07/26	12	14.72	14	14.86	14.60	-2	45,953	0.00%
2018/07/25	8	14.94	10	15.12	14.85	-2	46,184	0.00%
2018/07/24	20	14.84	15	15.08	15.00	5	46,211	0.01%
2018/07/23	22	13.90	20.8	14.29	14.90	1.2	46,029	0.00%
2018/07/20	18	14.70	85	14.41	14.45	-67	46,309	-0.14%
2018/07/19	9	15.42	8	15.33	15.40	1	46,882	0.00%
2018/07/18	12	14.94	5	15.24	14.90	7	46,468	0.02%
2018/07/17	11	15.68	14	15.78	15.50	-3	46,123	-0.01%
2018/07/16	2.2	16.64	50	16.52	16.15	-47.8	45,621	-0.10%
2018/07/13	32	16.47	54.7	15.90	16.75	-22.7	45,003	-0.05%
2018/07/12	4	15.48	9	15.52	15.60	-5	44,392	-0.01%
2018/07/11	161	15.94	214	15.81	15.55	-53	44,173	-0.12%	大買/大賣/
2018/07/10	207	14.20	20	14.71	15.05	187	43,593	0.43%	大買/鉅額交易
2018/07/09	18	13.67	12	13.88	13.70	6	43,706	0.01%
2018/07/06	18	13.69	21	13.60	13.95	-3	44,429	-0.01%
2018/07/05	7	14.05	10	14.11	13.85	-3	44,616	-0.01%
2018/07/04	17	13.04	23	13.88	14.35	-6	44,216	-0.01%
2018/07/03	14	13.85	18	13.81	13.65	-4	43,329	-0.01%
2018/07/02	18	14.15	14	14.01	13.70	4	42,882	0.01%
2018/06/29	0	0.00	53	14.90	14.65	-53	42,332	-0.13%
2018/06/28	5	14.97	10	14.95	15.00	-5	41,940	-0.01%
2018/06/27	15	14.17	20	14.92	14.55	-5	41,426	-0.01%
2018/06/26	53	14.53	124	13.35	15.05	-71	40,386	-0.18%	大賣/
2018/06/25	21	14.67	4	14.81	14.60	17	38,673	0.04%
2018/06/22	26.6	16.40	2	16.23	16.20	24.6	38,095	0.06%
2018/06/21	80	18.50	4	18.00	17.95	76	36,866	0.21%
2018/06/20	6	16.85	0.3	17.80	17.80	5.7	35,806	0.02%
2018/06/19	23	18.48	0	0.00	18.45	23	36,024	0.06%
2018/06/15	0	0.00	3	17.12	17.70	-3	36,071	-0.01%
2018/06/14	2	16.55	2	17.00	16.45	0	35,935	0.00%
2018/06/13	4	16.40	11	16.15	15.65	-7	35,583	-0.02%
2018/06/12	63	17.96	1	17.50	17.35	62	35,099	0.18%
2018/06/11	39	17.28	5	17.91	17.75	34	34,863	0.10%
2018/06/08	2	15.75	120	15.91	17.10	-118	34,505	-0.34%	大賣/鉅額交易
2018/06/07	3	16.97	2	17.08	16.45	1	33,747	0.00%
2018/06/06	0	0.00	19	18.41	18.25	-19	32,935	-0.06%
2018/06/05	107	19.44	77.5	19.46	19.45	29.5	32,562	0.09%	大買/
2018/06/04	49	17.23	18.1	17.12	17.90	30.9	30,655	0.10%
2018/06/01	91	15.80	41	16.32	16.30	50	29,250	0.17%
2018/05/31	9	15.33	16	15.11	15.40	-7	27,078	-0.03%
2018/05/30	21	13.75	21.4	13.49	14.00	-0.4	26,186	0.00%
2018/05/29	32	12.30	45	12.14	12.75	-13	24,891	-0.05%
2018/05/28	34	12.10	28.8	11.99	12.10	5.2	24,318	0.02%
2018/05/25	9	11.05	10	11.10	11.00	-1	23,627	0.00%
2018/05/24	28	11.59	8	11.39	11.30	20	23,314	0.09%
2018/05/23	9	11.66	71	11.32	11.55	-62	23,091	-0.27%
2018/05/22	25	11.38	17	11.49	11.55	8	22,704	0.04%
2018/05/21	27	10.50	72.5	10.47	10.50	-45.5	21,639	-0.21%
2018/05/18	29	9.38	2	9.50	9.56	27	21,408	0.13%
2018/05/17	30	9.31	6	9.26	9.70	24	21,214	0.11%
2018/05/16	113	10.00	35	9.54	9.08	78	20,677	0.38%	大買/
2018/05/15	0	0.00	13	9.60	9.60	-13	19,619	-0.07%
2018/05/14	21	8.70	8	8.73	8.73	13	19,636	0.07%
2018/05/11	70	7.76	232.7	7.76	7.94	-162.7	19,100	-0.85%	大賣/鉅額交易
2018/05/10	28	7.03	261	7.14	7.22	-233	17,537	-1.33%	大賣/鉅額交易
2018/05/09	30	6.47	28.5	6.33	6.57	1.5	15,601	0.01%
2018/05/08	0	0.00	13.4	6.20	6.20	-13.4	14,885	-0.09%
2018/05/07	201	5.64	5	5.61	5.64	196	14,932	1.31%	大買/鉅額交易
2018/05/04	7	5.82	1	5.75	5.68	6	15,197	0.04%
2018/05/03	15	5.75	37	5.63	5.78	-22	15,859	-0.14%
2018/05/02	26	5.60	12	5.64	5.58	14	16,669	0.08%
2018/04/30	26	5.97	0	0.00	5.90	26	16,954	0.15%
2018/04/27	1	5.92	10	5.94	5.99	-9	17,174	-0.05%
2018/04/26	2	6.11	30	6.13	5.96	-28	17,098	-0.16%
2018/04/25	11	6.21	43	6.34	6.34	-32	16,215	-0.20%
2018/04/24	29	5.67	24	5.70	5.77	5	15,208	0.03%
2018/04/23	15	5.70	1	5.77	5.75	14	15,086	0.09%
2018/04/20	0	0.00	5	5.70	5.70	-5	14,944	-0.03%
2018/04/19	2	5.71	1	5.71	5.70	1	14,882	0.01%
2018/04/18	0	0.00	3	5.65	5.79	-3	14,791	-0.02%
2018/04/17	14	5.66	0	0.00	5.57	14	14,606	0.10%
2018/04/16	30	5.94	5	6.07	6.00	25	14,288	0.17%
2018/04/13	7	6.00	18	5.90	5.77	-11	13,710	-0.08%
2018/04/12	15	5.87	92	6.01	6.01	-77	12,983	-0.59%
2018/04/11	21	5.82	16	5.84	5.84	5	12,051	0.04%
2018/04/10	20	5.38	1	5.38	5.31	19	11,433	0.17%
2018/04/09	11	5.32	0	0.00	5.32	11	11,420	0.10%
2018/04/03	1	5.26	1	5.34	5.33	0	11,452	0.00%
2018/04/02	1	5.28	0	0.00	5.27	1	11,440	0.01%
2018/03/31	2	5.46	0	0.00	5.41	2	11,331	0.02%
2018/03/30	1	5.45	0	0.00	5.48	1	11,281	0.01%
2018/03/29	0	0.00	1	5.48	5.40	-1	11,222	-0.01%
2018/03/28	11	5.65	5	5.63	5.55	6	11,064	0.05%
2018/03/27	5	5.70	2	5.71	5.64	3	10,975	0.03%
2018/03/26	8	5.66	1	5.76	5.65	7	10,876	0.06%
2018/03/23	1	5.61	0	0.00	5.75	1	10,692	0.01%
2018/03/22	2	5.80	25	5.97	5.91	-23	10,371	-0.22%
2018/03/21	10	5.74	8	5.67	5.72	2	9,677	0.02%
2018/03/20	2	5.40	5	5.33	5.32	-3	9,235	-0.03%
2018/03/19	1	5.19	1	5.27	5.19	0	9,088	0.00%
2018/03/16	0	0.00	2	5.22	5.16	-2	9,045	-0.02%
2018/03/15	1	5.20	0	0.00	5.26	1	9,040	0.01%
2018/03/14	2	5.25	0	0.00	5.22	2	9,020	0.02%
2018/03/08	1	5.25	0	0.00	5.23	1	8,940	0.01%
2018/03/07	5	5.31	0	0.00	5.23	5	8,911	0.06%
2018/03/05	0	0.00	5	5.18	5.11	-5	8,800	-0.06%
2018/03/02	5	5.13	0	0.00	5.13	5	8,828	0.06%
2018/02/27	0	0.00	5	5.25	5.25	-5	8,781	-0.06%
2018/02/23	5	5.33	12	5.41	5.41	-7	8,607	-0.08%
2018/02/22	15	5.48	0	0.00	5.38	15	8,451	0.18%
2018/02/21	3	4.91	15.1	4.89	5.34	-12.1	8,203	-0.15%
2018/02/12	5	4.77	0	0.00	4.86	5	8,112	0.06%
2018/02/09	1	4.70	10	4.70	4.76	-9	8,025	-0.11%
2018/02/08	10	4.89	0	0.00	4.88	10	7,927	0.13%
2018/02/07	1	5.07	0	0.00	4.93	1	7,901	0.01%
2018/02/06	1	4.95	4	5.00	4.95	-3	7,822	-0.04%
2018/02/05	5	5.34	0	0.00	5.34	5	7,563	0.07%
2018/02/02	4	5.57	0.7	5.50	5.52	3.3	7,454	0.04%
2018/02/01	0	0.00	4	5.64	5.57	-4	7,397	-0.05%
2018/01/31	1	5.43	0	0.00	5.60	1	7,280	0.01%
2018/01/30	10	5.77	0	0.00	5.54	10	6,919	0.14%
2018/01/29	4	5.89	4	5.90	5.90	0	6,446	0.00%
2018/01/26	2	5.69	69.8	5.86	5.91	-67.8	6,108	-1.11%
2018/01/25	7	5.91	270	5.85	5.65	-263	5,247	-5.01%	大賣/鉅額交易
2018/01/24	0	0.00	40.3	5.63	5.77	-40.3	4,060	-0.99%
2018/01/23	0	0.00	41.5	4.99	5.25	-41.5	3,311	-1.25%
2018/01/22	0	0.00	1	4.82	4.78	-1	2,862	-0.03%
2018/01/18	0	0.00	1	4.75	4.72	-1	2,728	-0.04%
2018/01/15	1	4.63	0	0.00	4.62	1	2,660	0.04%
2018/01/12	0	0.00	128	4.65	4.65	-128	2,665	-4.80%	大賣/鉅額交易
2018/01/10	1	4.61	0	0.00	4.60	1	2,691	0.04%
2018/01/08	6	4.66	0	0.00	4.66	6	2,748	0.22%
2018/01/05	5	4.68	1	4.70	4.71	4	2,752	0.15%
2018/01/02	0	0.00	13	4.76	4.78	-13	2,693	-0.48%