錸德 (2349)-凱基-鳳山券商分點個股進出

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
9.27
漲跌
▼0.12
漲幅
-1.28%
成交量
2,305張
產業
上市光電類股
315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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	0	0.00	20	9.25	9.27	-20	4,109	-0.49%
2024/06/21	0	0.00	6	9.41	9.45	-6	3,985	-0.15%
2024/06/20	3	9.20	0	0.00	9.22	3	3,873	0.08%
2024/06/18	4	9.22	0	0.00	9.16	4	3,785	0.11%
2024/06/14	0	0.00	20	9.12	9.10	-20	3,745	-0.53%
2024/06/11	2	9.06	0	0.00	8.93	2	3,672	0.05%
2024/06/07	5	9.07	0	0.00	9.20	5	3,632	0.14%
2024/06/06	2	9.10	0	0.00	9.05	2	3,635	0.06%
2024/06/05	114	9.22	35	9.18	9.15	79	3,574	2.21%	大買/
2024/06/03	4.2	9.68	2	9.70	9.65	2.2	3,419	0.07%
2024/05/31	13	9.74	5	9.82	9.72	8	3,284	0.24%
2024/05/30	10	9.12	0	0.00	9.07	10	3,041	0.33%
2024/05/29	0	0.00	15.1	9.21	9.43	-15.1	2,924	-0.52%
2024/05/28	3	9.30	6	9.30	9.30	-3	2,648	-0.11%
2024/05/27	40	8.46	0.2	8.46	8.46	39.8	2,288	1.74%
2024/05/23	22	8.46	0.5	8.50	8.36	21.5	2,244	0.96%
2024/05/21	17	8.65	0	0.00	8.62	17	2,146	0.79%
2024/05/20	2	8.75	0	0.00	8.52	2	2,061	0.10%
2024/05/17	61.1	8.85	34	8.87	8.75	27.1	1,963	1.38%
2024/05/16	0	0.00	3	8.42	8.42	-3	1,550	-0.19%
2024/05/14	1	7.65	0	0.00	7.60	1	1,273	0.08%
2024/05/13	24	7.67	0	0.00	7.66	24	1,259	1.91%
2024/05/06	1	7.58	0	0.00	7.58	1	1,196	0.08%
2024/04/29	1	7.69	0	0.00	7.72	1	1,132	0.09%
2024/04/26	10	7.74	0	0.00	7.78	10	1,095	0.91%
2024/04/18	0	0.00	7	7.34	7.37	-7	964	-0.73%
2024/04/16	0	0.00	25	7.38	7.34	-25	955	-2.62%
2024/03/29	1	7.74	4.7	7.73	7.74	-3.7	875	-0.42%
2024/03/25	0	0.00	4.1	7.84	7.84	-4.1	880	-0.46%
2024/03/22	3	7.85	2	7.82	7.82	1	896	0.11%
2024/03/15	0	0.00	5	7.78	7.78	-5	895	-0.56%
2024/03/13	10	8.06	0	0.00	7.96	10	900	1.11%
2024/02/27	2	7.83	0	0.00	7.80	2	1,019	0.20%
2024/02/26	0	7.77	0	0.00	7.83	0	1,016	0.00%
2024/02/22	0	0.00	2	7.94	7.92	-2	1,016	-0.20%
2024/02/21	0.9	7.99	0	0.00	7.95	0.9	1,022	0.09%
2024/01/22	0	0.00	0.8	7.90	7.93	-0.8	1,016	-0.08%
2024/01/19	1	7.91	0	0.00	7.91	1	1,014	0.10%
2024/01/18	2	7.88	0	0.00	7.89	2	1,015	0.20%
2024/01/03	0	0.00	4	8.08	8.09	-4	1,028	-0.39%
2023/12/25	0	0.00	0	8.12	8.10	0	1,018	0.00%
2023/12/21	0	8.17	0	0.00	8.22	0	1,019	0.00%
2023/12/20	0	8.13	0	0.00	8.22	0	1,015	0.00%
2023/12/08	0	0.00	1	8.50	8.45	-1	966	-0.10%
2023/12/07	1	8.58	0	0.00	8.42	1	950	0.11%
2023/11/27	0	0.00	1	8.15	8.11	-1	726	-0.14%
2023/11/16	1	8.06	0	0.00	8.09	1	719	0.14%
2023/11/09	1	8.06	0.4	8.05	8.05	0.6	715	0.09%
2023/11/02	0	0.00	1	7.94	7.96	-1	778	-0.13%
2023/10/16	0.4	8.01	0	0.00	8.05	0.4	973	0.04%
2023/10/12	0.7	8.16	0	0.00	8.22	0.7	1,073	0.07%
2023/10/11	0	0.00	0.7	7.95	8.03	-0.7	1,071	-0.07%
2023/10/03	1	8.13	0	0.00	8.13	1	1,111	0.09%
2023/09/21	2	8.33	0	0.00	8.29	2	1,257	0.16%
2023/09/15	4	8.50	0	0.00	8.47	4	1,482	0.27%
2023/08/28	0	0.00	0.3	8.39	8.32	-0.3	2,335	-0.01%
2023/08/25	0.3	8.42	0	0.00	8.42	0.3	2,436	0.01%
2023/08/22	0.3	8.34	0	0.00	8.39	0.3	2,599	0.01%
2023/08/18	5	8.52	0	0.00	8.53	5	2,822	0.18%
2023/08/16	0.2	8.49	0	0.00	8.51	0.2	2,833	0.01%
2023/08/14	2	8.56	0	0.00	8.50	2	2,872	0.07%
2023/08/10	3	8.73	0	0.00	8.68	3	2,870	0.10%
2023/08/02	15	9.04	6	9.06	8.92	9	2,880	0.31%
2023/07/31	2	9.09	0	0.00	9.15	2	2,830	0.07%
2023/07/28	0.2	9.19	26	9.22	9.18	-25.9	2,807	-0.92%
2023/07/26	2	9.15	3	9.15	9.11	-1	2,798	-0.04%
2023/07/25	3	9.22	17	9.19	9.19	-14	2,786	-0.50%
2023/07/21	22	9.43	0	0.00	9.38	22	2,770	0.79%
2023/07/19	0	0.00	16	9.57	9.43	-16	2,786	-0.57%
2023/07/18	3	9.72	0	0.00	9.57	3	2,807	0.11%
2023/07/17	11	9.80	8	9.65	9.82	3	2,785	0.11%
2023/07/10	0	0.00	0.1	9.30	9.31	-0.1	2,836	0.00%
2023/07/03	0	0.00	1	9.98	9.86	-1	2,998	-0.03%
2023/06/28	0	0.00	3	9.77	9.73	-3	3,017	-0.10%
2023/06/26	1	10.05	0	0.00	10.05	1	3,048	0.03%
2023/06/15	1	9.47	0	0.00	9.43	1	2,899	0.03%
2023/06/14	3	9.79	8	9.81	9.75	-5	2,829	-0.18%
2023/06/13	21	9.96	16	9.92	9.90	5	2,826	0.18%
2023/06/09	23	9.98	0	0.00	9.99	23	2,770	0.83%
2023/06/08	0	0.00	10	9.98	9.98	-10	2,756	-0.36%
2023/06/06	3	9.95	1	10.15	9.88	2	2,685	0.07%
2023/06/05	0	0.00	0.2	10.05	10.00	-0.2	2,619	-0.01%
2023/06/02	0	0.00	1	10.05	9.91	-1	2,525	-0.04%
2023/06/01	2	9.70	0	0.00	9.70	2	2,391	0.08%
2023/05/31	23	9.74	1	9.71	9.72	22	2,320	0.95%
2023/05/29	3	9.28	0	0.00	9.29	3	2,216	0.14%
2023/05/25	10	9.76	17	9.80	9.83	-7	2,076	-0.34%
2023/05/16	6	8.91	0	0.00	8.94	6	1,948	0.31%
2023/05/12	10	8.80	0	0.00	8.77	10	1,883	0.53%
2023/05/11	0	0.00	20	8.85	8.75	-20	1,884	-1.06%
2023/05/05	0	0.00	2	9.00	8.98	-2	1,890	-0.11%
2023/04/28	0	0.00	11	9.05	9.06	-11	1,989	-0.55%
2023/04/24	20	9.01	0	0.00	9.09	20	1,957	1.02%
2023/04/21	2	9.08	10	8.99	8.95	-8	1,950	-0.41%
2023/04/20	0	0.00	10	9.29	9.21	-10	1,907	-0.52%
2023/04/19	0	0.00	9	9.30	9.33	-9	1,891	-0.48%
2023/04/14	10	9.61	2.3	9.43	9.43	7.7	1,822	0.42%
2023/04/13	0	0.00	32	9.29	9.27	-32	1,760	-1.82%
2023/04/10	10	8.90	0	0.00	9.34	10	1,649	0.61%
2023/04/07	2	8.80	0	0.00	8.83	2	1,520	0.13%
2023/03/31	10	8.96	10.7	8.93	8.94	-0.7	1,488	-0.05%
2023/03/30	0	0.00	10	8.99	8.99	-10	1,479	-0.68%
2023/03/29	10	8.93	0	0.00	9.04	10	1,463	0.68%
2023/03/27	5	9.09	3	9.15	9.09	2	1,386	0.14%
2023/03/17	2	8.14	0	0.00	8.13	2	1,285	0.16%
2023/03/13	2	8.64	0	0.00	8.62	2	1,362	0.15%
2023/03/07	2	8.75	0	0.00	8.75	2	1,395	0.14%
2023/03/06	7	8.65	0	0.00	8.71	7	1,383	0.51%
2023/02/21	0	0.00	3	8.73	8.71	-3	1,325	-0.23%
2023/02/20	0	8.41	0	0.00	8.90	0	1,293	0.00%
2023/02/17	0	0.00	0.7	8.26	8.33	-0.7	1,210	-0.06%
2023/02/08	0	0.00	6	8.30	8.26	-6	1,203	-0.50%
2023/02/06	3	8.18	0	0.00	8.15	3	1,190	0.25%
2023/02/02	3	8.29	0	0.00	8.30	3	1,177	0.25%
2023/01/16	1	7.93	0	0.00	7.93	1	1,062	0.09%
2023/01/12	1	7.84	0	0.00	7.79	1	1,060	0.09%
2022/12/28	0	0.00	10	7.74	7.64	-10	1,079	-0.93%
2022/12/12	2	8.16	0	0.00	8.14	2	1,085	0.18%
2022/12/06	3	8.15	0	0.00	7.96	3	996	0.30%
2022/12/02	10	7.91	1	7.77	7.90	9	969	0.93%
2022/12/01	1	8.18	0	0.00	8.10	1	929	0.11%
2022/11/25	3	7.46	0	0.00	7.40	3	888	0.34%
2022/11/24	3	7.45	0	0.00	7.46	3	890	0.34%
2022/11/23	1	7.35	0	0.00	7.40	1	882	0.11%
2022/11/21	1	7.34	0	0.00	7.31	1	907	0.11%
2022/11/17	1	7.37	0	0.00	7.38	1	928	0.11%
2022/11/08	1	7.33	0	0.00	7.28	1	1,257	0.08%
2022/10/27	0	0.00	0.7	7.04	7.09	-0.7	1,277	-0.06%
2022/10/19	2	7.11	0	0.00	7.06	2	1,293	0.15%
2022/09/28	2	7.70	0	0.00	7.52	2	1,351	0.15%
2022/09/22	1	8.30	0	0.00	8.34	1	1,414	0.07%
2022/09/15	2	8.24	8	8.28	8.28	-6	1,386	-0.43%
2022/09/14	0	0.00	5	8.26	8.24	-5	1,388	-0.36%
2022/09/07	0	0.00	10	7.98	7.98	-10	1,444	-0.69%
2022/09/05	11	8.18	0	0.00	8.13	11	1,463	0.75%
2022/08/19	10	8.73	0	0.00	8.74	10	1,389	0.72%
2022/08/16	0	0.00	2	8.80	8.71	-2	1,258	-0.16%
2022/08/15	2	7.84	0.9	8.32	8.32	1.1	1,145	0.10%
2022/07/15	1	7.25	0	0.00	7.34	1	1,139	0.09%
2022/07/01	0.3	7.25	0	0.00	7.25	0.3	1,102	0.02%
2022/06/22	0	0.00	5	8.10	8.01	-5	1,085	-0.46%
2022/06/21	5	8.25	0	0.00	8.20	5	1,075	0.47%
2022/06/16	0	0.00	20	8.85	8.76	-20	1,059	-1.89%
2022/06/14	1	8.55	0	0.00	8.79	1	1,059	0.09%
2022/06/01	0.1	8.91	0	0.00	8.92	0.1	1,181	0.01%
2022/05/16	0	0.00	1	8.72	8.70	-1	1,465	-0.07%
2022/05/03	5	8.93	0	0.00	8.95	5	1,745	0.29%
2022/04/27	0	0.00	1	8.65	8.86	-1	2,054	-0.05%
2022/04/25	0	0.00	2	8.74	8.70	-2	2,195	-0.09%
2022/04/22	1	8.95	0	0.00	8.98	1	2,211	0.05%
2022/04/21	0	0.00	10	8.99	9.02	-10	2,284	-0.44%
2022/04/20	11	9.04	0	0.00	9.00	11	2,358	0.47%
2022/04/19	0.1	8.98	16.1	8.93	8.96	-16	2,416	-0.66%
2022/04/18	0	0.00	2	8.93	8.91	-2	2,594	-0.08%
2022/04/14	11	9.10	2	9.06	9.05	9	2,809	0.32%
2022/04/13	10	9.07	10	9.00	9.09	0	2,950	0.00%
2022/04/12	0.1	9.02	0	0.00	8.99	0.1	3,177	0.00%
2022/04/08	11	9.09	0	0.00	9.08	11	3,929	0.28%
2022/04/06	1.1	9.12	10	9.11	9.13	-8.9	5,197	-0.17%
2022/03/31	10	9.22	1	9.17	9.16	9	5,399	0.17%
2022/03/29	0.1	9.15	10	9.19	9.13	-9.9	5,603	-0.18%
2022/03/28	1	9.13	0	0.00	9.19	1	5,726	0.02%
2022/03/25	10	9.33	0	0.00	9.30	10	5,719	0.17%
2022/03/24	0.3	9.27	0	0.00	9.31	0.3	5,713	0.00%
2022/03/23	0	0.00	10	9.35	9.30	-10	5,731	-0.17%
2022/03/22	3	9.27	0	0.00	9.31	3	5,787	0.05%
2022/03/21	5	9.30	10	9.36	9.28	-5	5,812	-0.09%
2022/03/09	10	9.11	0	0.00	9.15	10	6,456	0.15%
2022/03/08	4	9.13	10	9.09	9.01	-6	6,471	-0.09%
2022/03/07	10	9.30	1	9.18	9.17	9	6,471	0.14%
2022/03/04	0	9.60	0	0.00	9.44	0	6,609	0.00%
2022/03/03	8	9.56	8	9.53	9.59	0	6,602	0.00%
2022/03/02	1	9.45	0	0.00	9.47	1	6,639	0.02%
2022/02/23	3	9.49	0	0.00	9.51	3	6,642	0.05%
2022/02/22	1	9.49	0	0.00	9.50	1	6,642	0.02%
2022/02/21	0.2	9.60	0	0.00	9.65	0.2	6,611	0.00%
2022/02/14	1	9.60	0	0.00	9.63	1	6,638	0.02%
2022/02/11	0	0.00	10	9.83	9.85	-10	6,615	-0.15%
2022/02/10	0	0.00	2	9.86	9.85	-2	6,626	-0.03%
2022/02/09	0	0.00	1	9.97	9.97	-1	6,627	-0.02%
2022/02/08	1	9.82	14	9.78	9.84	-13	6,634	-0.20%
2022/02/07	1	9.61	2	9.56	9.71	-1	6,710	-0.01%
2022/01/25	6	9.45	0	0.00	9.45	6	6,687	0.09%
2022/01/24	104	9.78	0	0.00	9.78	104	6,613	1.57%	大買/鉅額交易
2022/01/21	24	9.97	5	9.92	9.90	19	6,555	0.29%
2022/01/20	2	10.25	8	10.29	10.20	-6	6,482	-0.09%
2022/01/19	3	10.10	6	10.10	10.05	-3	6,359	-0.05%
2022/01/18	6	9.90	1	10.00	9.80	5	6,266	0.08%
2022/01/14	1.5	9.81	0	0.00	9.80	1.5	6,190	0.02%
2022/01/13	32.3	10.01	1	10.00	10.00	31.3	6,126	0.51%
2022/01/12	3	10.15	1	10.20	10.10	2	6,061	0.03%
2022/01/11	1	10.40	6	10.13	10.10	-5	6,006	-0.08%
2022/01/10	8	10.70	15	10.60	10.60	-7	5,829	-0.12%
2022/01/07	11	10.85	5	10.70	10.60	6	5,747	0.10%
2022/01/06	41	11.00	0	0.00	11.00	41	5,605	0.73%
2022/01/05	5	11.15	9	11.37	11.25	-4	5,463	-0.07%
2022/01/04	17	11.60	16	11.78	11.65	1	5,238	0.02%
2022/01/03	25	11.24	24.5	11.32	11.40	0.5	4,828	0.01%
2021/12/30	19	11.23	101	11.71	11.75	-82	4,470	-1.83%	大賣/
2021/12/29	26	11.24	36.6	11.23	11.25	-10.6	3,769	-0.28%
2021/12/28	4	10.40	0.2	10.20	10.25	3.8	3,205	0.12%
2021/12/27	9.5	10.10	0	0.00	10.25	9.5	3,139	0.30%
2021/12/24	25.3	10.00	0	0.00	9.97	25.3	3,049	0.83%
2021/12/23	1	9.87	0	0.00	9.97	1	2,973	0.03%
2021/12/22	15	9.85	0	0.00	9.90	15	2,868	0.52%
2021/12/21	1	9.47	0.1	9.43	9.50	0.9	2,749	0.03%
2021/12/15	2	9.54	0	0.00	9.45	2	2,712	0.07%
2021/12/13	1	9.88	0	0.00	9.82	1	2,609	0.04%
2021/12/10	21	10.19	1	10.05	9.93	20	2,513	0.80%
2021/12/09	9	9.76	2	10.15	10.15	7	2,274	0.31%
2021/12/08	0	0.00	5	9.27	9.26	-5	2,023	-0.25%
2021/12/03	2	9.15	0	0.00	9.18	2	2,007	0.10%
2021/12/02	22	9.15	0	0.00	9.15	22	1,999	1.10%
2021/12/01	0.1	9.20	0	0.00	9.24	0.1	1,987	0.00%
2021/11/30	8	9.19	0	0.00	8.90	8	1,968	0.41%
2021/11/25	1	9.47	2	9.44	9.44	-1	1,770	-0.06%
2021/11/24	0	0.00	1	9.52	9.51	-1	1,751	-0.06%
2021/11/23	2	9.72	0	0.00	9.59	2	1,737	0.12%
2021/11/22	0	0.00	1	9.64	9.66	-1	1,728	-0.06%
2021/11/19	1	9.56	0	0.00	9.56	1	1,727	0.06%
2021/11/18	1	9.60	0	0.00	9.58	1	1,736	0.06%
2021/11/17	0.1	9.57	0	0.00	9.63	0.1	1,766	0.01%
2021/11/12	5	9.59	0	0.00	9.56	5	1,807	0.28%
2021/11/10	5	9.88	0	0.00	9.88	5	1,843	0.27%
2021/11/09	2	9.92	0	0.00	9.82	2	1,908	0.10%
2021/11/08	12	10.04	10.1	9.98	9.95	1.9	1,969	0.10%
2021/11/05	0	0.00	5	9.96	9.94	-5	2,105	-0.24%
2021/11/04	10	9.92	0	0.00	10.10	10	2,265	0.44%
2021/11/02	0	0.00	10	9.77	9.72	-10	2,918	-0.34%
2021/10/29	0.6	9.86	0	0.00	9.78	0.6	3,046	0.02%
2021/10/28	11	9.81	0	0.00	9.90	11	3,040	0.36%
2021/10/25	10	9.55	0	0.00	9.57	10	3,012	0.33%
2021/10/22	0	0.00	10	9.45	9.54	-10	3,050	-0.33%
2021/10/15	10	9.31	2	9.30	9.31	8	3,183	0.25%
2021/10/14	0	0.00	2	9.24	9.25	-2	3,209	-0.06%
2021/10/08	0	0.00	10	9.26	9.31	-10	3,310	-0.30%
2021/10/07	10	9.22	3	9.20	9.29	7	3,327	0.21%
2021/10/06	0	0.00	10	9.22	9.08	-10	3,358	-0.30%
2021/10/04	1	9.23	5	9.18	9.15	-4	3,397	-0.12%
2021/09/24	5	9.58	0	0.00	9.59	5	3,853	0.13%
2021/09/16	5	9.49	0	0.00	9.50	5	3,929	0.13%
2021/09/09	10	9.52	0	0.00	9.59	10	4,037	0.25%
2021/09/08	0	0.00	10	9.53	9.47	-10	4,035	-0.25%
2021/08/23	0.1	9.58	0	0.00	9.58	0.1	4,196	0.00%
2021/08/16	10	9.65	0	0.00	9.53	10	4,225	0.24%
2021/08/13	0	0.00	18	9.98	9.91	-18	4,188	-0.43%
2021/08/12	0	0.00	2	10.15	10.15	-2	4,177	-0.05%
2021/08/11	5	10.55	7	10.83	10.65	-2	4,159	-0.05%
2021/08/10	1	10.80	10	10.40	10.40	-9	4,112	-0.22%
2021/08/09	31	11.57	18.1	11.47	11.50	12.9	4,094	0.32%
2021/08/06	10	11.40	2.5	11.40	11.40	7.5	3,679	0.20%
2021/08/05	0	0.00	2	10.35	10.40	-2	3,635	-0.06%
2021/08/04	2	9.43	0	0.00	9.46	2	3,665	0.05%
2021/07/29	0	0.00	6	9.55	9.58	-6	3,959	-0.15%
2021/07/28	1	9.58	0	0.00	9.56	1	4,050	0.02%
2021/07/27	2	9.80	8	9.97	9.78	-6	4,183	-0.14%
2021/07/26	0	0.00	6	9.93	10.00	-6	4,288	-0.14%
2021/07/21	1	9.90	0	0.00	9.58	1	4,589	0.02%
2021/07/16	5	10.00	0	0.00	9.95	5	5,379	0.09%
2021/07/15	6	9.95	0	0.00	9.94	6	6,101	0.10%
2021/07/13	1	9.92	0	0.00	9.86	1	6,684	0.01%
2021/07/12	8	9.95	0	0.00	9.90	8	6,768	0.12%
2021/07/09	10	10.00	10	9.93	9.90	0	6,811	0.00%
2021/07/07	10	9.89	0	0.00	9.86	10	7,050	0.14%
2021/07/06	1	10.10	16	9.96	9.96	-15	7,140	-0.21%
2021/07/05	0	0.00	3	10.20	10.20	-3	7,236	-0.04%
2021/07/02	8	10.13	5	9.92	9.90	3	7,364	0.04%
2021/07/01	19	9.82	0	0.00	10.15	19	7,257	0.26%
2021/06/29	10	9.39	0	0.00	9.16	10	7,237	0.14%
2021/06/28	0	0.00	7	9.31	9.32	-7	7,271	-0.10%
2021/06/25	0	0.00	10	9.46	9.42	-10	7,458	-0.13%
2021/06/24	0	0.00	10	9.43	9.46	-10	7,543	-0.13%
2021/06/23	0	0.00	5	9.48	9.43	-5	7,676	-0.07%
2021/06/22	11	9.38	0	0.00	9.32	11	7,680	0.14%
2021/06/21	1	9.50	12	9.50	9.31	-11	7,686	-0.14%
2021/06/18	5	9.66	16	9.63	9.64	-11	7,719	-0.14%
2021/06/16	0.2	9.74	0	0.00	9.68	0.2	7,836	0.00%
2021/06/15	0.1	9.80	0	0.00	9.77	0.1	7,863	0.00%
2021/06/11	6.4	9.81	0	0.00	9.81	6.4	7,876	0.08%
2021/06/08	0	0.00	10	9.93	10.00	-10	7,900	-0.13%
2021/06/03	0	0.00	9	10.15	10.15	-9	7,899	-0.11%
2021/06/02	1	10.15	0	0.00	10.10	1	7,873	0.01%
2021/05/31	0.1	10.00	0	0.00	10.00	0.1	7,835	0.00%
2021/05/28	6	9.74	0	0.00	9.75	6	7,797	0.08%
2021/05/25	10	9.53	0	0.00	9.56	10	7,756	0.13%
2021/05/20	20	9.26	0	0.00	9.20	20	7,829	0.26%
2021/05/19	0	0.00	10	8.83	9.08	-10	7,813	-0.13%
2021/05/18	10	8.55	0	0.00	9.04	10	7,769	0.13%
2021/05/17	6	8.37	11	8.37	8.37	-5	7,684	-0.07%
2021/05/14	32	9.53	0	0.00	9.30	32	7,592	0.42%
2021/05/13	38	9.48	0.8	9.65	9.61	37.2	7,488	0.50%
2021/05/12	20	10.54	12	10.05	9.95	8	7,372	0.11%
2021/05/11	0	0.00	40	10.40	10.40	-40	7,214	-0.55%
2021/05/10	0	0.00	1	11.35	11.20	-1	7,096	-0.01%
2021/05/07	2	11.10	2	11.03	11.25	0	7,074	0.00%
2021/05/06	2	10.83	2	10.90	10.85	0	7,054	0.00%
2021/05/05	6	11.30	14	11.00	10.95	-8	6,988	-0.11%
2021/05/04	6	11.78	1	11.15	11.15	5	6,914	0.07%
2021/05/03	19	12.41	5	12.30	11.95	14	6,757	0.21%
2021/04/29	6	13.04	36	12.60	12.45	-30	6,688	-0.45%
2021/04/28	0	0.00	6	12.63	12.80	-6	6,581	-0.09%
2021/04/27	6.5	12.62	7	12.56	12.60	-0.5	6,603	-0.01%
2021/04/26	10	12.45	0	0.00	12.80	10	6,606	0.15%
2021/04/23	7	12.17	13	12.12	12.20	-6	6,475	-0.09%
2021/04/22	13	12.82	9	12.65	12.10	4	6,339	0.06%
2021/04/21	28	13.44	32	13.70	13.35	-4	5,837	-0.07%
2021/04/20	31	12.25	3.5	12.70	12.90	27.5	5,116	0.54%
2021/04/19	22	11.78	5	11.55	11.75	17	4,727	0.36%
2021/04/16	26	11.25	6.1	11.30	11.35	19.9	4,570	0.44%
2021/04/15	0	0.00	19	11.10	11.15	-19	4,514	-0.42%
2021/04/14	1	10.60	2	10.93	11.10	-1	4,503	-0.02%
2021/04/13	6	11.32	11	11.45	11.00	-5	4,482	-0.11%
2021/04/12	21	11.22	18	10.97	11.20	3	4,375	0.07%
2021/04/09	10	10.97	0	0.00	11.00	10	4,303	0.23%
2021/04/08	1	11.30	5	11.25	11.20	-4	4,228	-0.09%
2021/04/07	0	0.00	13	10.78	10.90	-13	4,120	-0.32%
2021/04/06	33	10.95	4	10.85	10.80	29	4,131	0.70%
2021/04/01	3	10.48	35	10.50	10.50	-32	4,043	-0.79%
2021/03/31	3	10.50	0	0.00	10.50	3	4,142	0.07%
2021/03/30	8	10.80	5	10.65	10.75	3	4,362	0.07%
2021/03/29	11	10.39	0	0.00	10.40	11	4,267	0.26%
2021/03/25	0	0.00	0	10.30	10.20	0	4,168	0.00%
2021/03/24	1	10.25	0	0.00	10.40	1	4,211	0.02%
2021/03/22	3	10.75	0	0.00	10.70	3	4,224	0.07%
2021/03/19	3	10.30	5.9	10.29	10.25	-2.9	4,164	-0.07%
2021/03/18	0	0.00	1.4	10.26	10.40	-1.4	4,191	-0.03%
2021/03/16	0	10.15	0	0.00	10.20	0	4,478	0.00%
2021/03/15	0	10.10	12	10.15	10.20	-12	4,705	-0.25%
2021/03/11	10.1	10.15	0	0.00	10.20	10.1	5,812	0.17%
2021/03/10	0	0.00	10	10.05	10.15	-10	5,905	-0.17%
2021/03/09	10	10.15	19	10.15	10.05	-9	6,132	-0.15%
2021/03/05	0	0.00	10	10.15	10.10	-10	6,490	-0.15%
2021/02/25	3	10.55	8.1	10.55	10.55	-5.1	7,266	-0.07%
2021/02/24	2	10.80	3	10.55	10.45	-1	7,299	-0.01%
2021/02/22	0	0.00	6	10.50	10.45	-6	7,350	-0.08%
2021/02/19	10	10.25	0.6	10.35	10.40	9.4	7,398	0.13%
2021/02/18	0	10.10	0	0.00	10.10	0	7,385	0.00%
2021/02/17	0	0.00	9	9.93	10.10	-9	7,394	-0.12%
2021/02/05	6	9.99	2	10.00	9.91	4	7,387	0.05%
2021/01/29	1	10.10	0	0.00	10.15	1	7,378	0.01%
2021/01/28	0	0.00	0.5	10.15	10.20	-0.5	7,437	-0.01%
2021/01/26	10	10.45	0	0.00	10.30	10	7,448	0.13%
2021/01/20	2	10.75	11	10.89	10.55	-9	7,483	-0.12%
2021/01/19	1	10.30	14.4	10.46	11.20	-13.4	7,358	-0.18%
2021/01/15	0.5	10.30	5	10.50	10.30	-4.5	7,334	-0.06%
2021/01/14	5	10.70	0	0.00	10.50	5	7,375	0.07%
2021/01/11	0	0.00	5	10.65	10.60	-5	7,617	-0.07%
2021/01/08	5	10.60	0	0.00	10.65	5	7,992	0.06%
2021/01/07	0	0.00	49	10.69	10.65	-49	8,153	-0.60%
2021/01/06	5	10.70	0	0.00	10.60	5	8,144	0.06%
2021/01/05	4.1	10.85	17	10.85	10.85	-12.9	8,141	-0.16%
2020/12/30	2	11.00	0	0.00	11.00	2	8,655	0.02%
2020/12/29	0	0.00	49	11.30	11.05	-49	8,752	-0.56%
2020/12/28	0	0.00	0.1	11.15	11.20	-0.1	8,855	0.00%
2020/12/25	6	11.34	10.7	11.39	11.35	-4.7	8,937	-0.05%
2020/12/24	17	11.69	1	11.60	11.55	16	8,998	0.18%
2020/12/23	0	0.00	1.1	10.90	11.05	-1.1	8,876	-0.01%
2020/12/22	0	0.00	10	10.86	10.65	-10	8,902	-0.11%
2020/12/21	10	11.00	0	0.00	10.95	10	9,078	0.11%
2020/12/18	1	10.70	1	10.75	10.80	0	9,291	0.00%
2020/12/17	0	0.00	0.9	10.65	10.75	-0.9	9,370	-0.01%
2020/12/14	0	0.00	1	10.90	10.95	-1	9,739	-0.01%
2020/12/11	1	11.00	0	0.00	10.90	1	9,948	0.01%
2020/12/10	1	11.40	9.8	11.68	11.45	-8.8	10,159	-0.09%
2020/12/09	13	11.78	1	11.65	11.75	12	10,542	0.11%
2020/12/08	12	11.92	1	12.10	11.95	11	11,314	0.10%
2020/12/07	41	12.30	29.8	11.89	12.30	11.2	11,057	0.10%
2020/12/03	1	11.40	7	11.35	11.25	-6	10,447	-0.06%
2020/12/02	12	11.20	12.1	11.08	11.10	-0.1	10,410	0.00%
2020/12/01	0	0.00	85	11.35	11.40	-85	10,667	-0.80%
2020/11/30	58	11.18	5	11.58	11.00	53	10,487	0.51%
2020/11/27	60	11.15	2	11.10	11.20	58	10,355	0.56%
2020/11/26	22	11.11	4.1	11.20	11.20	17.9	10,322	0.17%
2020/11/25	5	11.10	1	11.10	11.15	4	10,155	0.04%
2020/11/20	1	10.80	0	0.00	10.70	1	10,250	0.01%
2020/11/19	0	0.00	1	11.00	10.80	-1	10,348	-0.01%
2020/11/18	0.9	10.50	0	0.00	10.60	0.9	10,504	0.01%
2020/11/17	0	10.30	0	0.00	10.30	0	10,527	0.00%
2020/11/13	0	0.00	2	10.50	10.50	-2	11,339	-0.02%
2020/11/11	0	0.00	8.4	10.43	10.35	-8.4	11,900	-0.07%
2020/11/06	1	10.70	0	0.00	10.70	1	12,028	0.01%
2020/11/05	0	0.00	1	10.90	10.85	-1	12,035	-0.01%
2020/11/04	0	0.00	0.5	10.35	10.40	-0.5	11,987	0.00%
2020/10/29	0.1	10.50	1	10.50	10.50	-0.9	12,205	-0.01%
2020/10/28	1.3	10.76	1	11.00	10.70	0.3	12,258	0.00%
2020/10/27	2	10.70	5.9	10.59	10.55	-3.9	12,277	-0.03%
2020/10/26	0.5	10.50	0.3	10.50	10.50	0.2	12,347	0.00%
2020/10/23	1.1	10.80	0	0.00	10.80	1.1	12,336	0.01%
2020/10/22	0.8	10.75	21	10.89	10.75	-20.2	12,372	-0.16%
2020/10/21	3	11.33	0	0.00	11.10	3	12,432	0.02%
2020/10/20	5	11.83	1	12.00	11.55	4	12,409	0.03%
2020/10/19	1	11.80	3.5	11.90	11.75	-2.5	12,444	-0.02%
2020/10/16	21	11.78	3	11.87	11.70	18	12,426	0.14%
2020/10/15	2	10.85	1.6	11.35	11.35	0.4	12,199	0.00%
2020/10/14	2	10.35	0.1	10.30	10.35	1.9	12,315	0.02%
2020/10/13	0.1	10.35	2	10.37	10.35	-2	12,609	-0.02%
2020/10/12	10.6	10.84	39.6	10.72	10.80	-29	13,172	-0.22%
2020/09/28	45	5.55	0	0.00	5.53	45	13,380	0.34%
2020/09/25	3	5.69	0	0.00	5.64	3	13,275	0.02%
2020/09/24	8	5.83	0	0.00	5.81	8	13,135	0.06%
2020/09/23	2.1	5.98	6	6.00	6.00	-3.9	13,040	-0.03%
2020/09/22	0.1	5.96	0	0.00	6.00	0.1	13,076	0.00%
2020/09/21	0.1	5.95	0	0.00	6.01	0.1	13,134	0.00%
2020/09/18	2	6.13	0	0.00	6.11	2	13,122	0.02%
2020/09/17	0	0.00	20	6.23	6.18	-20	13,170	-0.15%
2020/09/16	23	6.40	1	6.40	6.29	22	13,261	0.17%
2020/09/15	2	6.20	2	6.30	6.36	0	13,174	0.00%
2020/09/14	2	6.54	1	6.48	6.35	1	12,959	0.01%
2020/09/11	1	6.52	0	0.00	6.43	1	12,898	0.01%
2020/09/10	0	0.00	9	6.52	6.42	-9	12,756	-0.07%
2020/09/09	2	6.36	3	6.36	6.40	-1	12,649	-0.01%
2020/09/08	7.5	6.42	1	6.46	6.25	6.5	12,571	0.05%
2020/09/07	21	6.57	28	6.59	6.54	-7	12,413	-0.06%
2020/09/04	52	6.55	12	6.42	6.51	40	12,147	0.33%
2020/09/03	27	6.69	4	6.60	6.69	23	11,812	0.19%
2020/08/28	0.4	5.90	16	5.99	5.92	-15.6	10,883	-0.14%
2020/08/27	17.1	6.07	0	0.00	6.12	17.1	10,860	0.16%
2020/08/24	0	0.00	0.8	5.66	5.69	-0.8	10,517	-0.01%
2020/08/19	0	0.00	10	5.93	5.89	-10	10,655	-0.09%
2020/08/17	4	6.05	11	6.02	6.07	-7	10,739	-0.07%
2020/08/14	0	0.00	50.4	6.01	6.04	-50.4	10,833	-0.46%
2020/08/13	15	5.75	0	0.00	5.77	15	11,006	0.14%
2020/08/12	2	5.86	0	0.00	5.88	2	11,446	0.02%
2020/08/11	26	6.24	9	6.33	5.94	17	12,223	0.14%
2020/08/10	10	5.95	4.9	6.08	6.13	5.1	11,838	0.04%
2020/08/05	0	0.00	202	5.51	5.52	-202	12,396	-1.63%	大賣/鉅額交易
2020/08/04	0	0.00	5	5.51	5.54	-5	12,581	-0.04%
2020/08/03	4	5.44	0	0.00	5.37	4	12,865	0.03%
2020/07/30	0	0.00	7	5.49	5.45	-7	12,845	-0.05%
2020/07/28	0	0.00	1	5.17	5.16	-1	12,758	-0.01%
2020/07/27	1	5.27	0	0.00	5.20	1	12,756	0.01%
2020/07/24	2	5.35	0	0.00	5.39	2	12,716	0.02%
2020/07/23	2	5.53	1	5.58	5.60	1	12,657	0.01%
2020/07/16	0	0.00	5	5.59	5.61	-5	12,411	-0.04%
2020/07/15	0	0.00	20	5.84	5.63	-20	12,360	-0.16%
2020/07/13	0	0.00	32	5.95	5.92	-32	12,195	-0.26%
2020/07/10	24	6.00	8	6.03	5.90	16	12,102	0.13%
2020/07/09	1	5.81	20	5.84	5.77	-19	11,802	-0.16%
2020/07/08	25	6.12	4	6.18	6.12	21	11,498	0.18%
2020/07/07	5	5.60	6	5.61	5.84	-1	10,895	-0.01%
2020/07/06	0	0.00	10	5.36	5.31	-10	10,586	-0.09%
2020/07/03	0	0.00	6	5.28	5.23	-6	10,535	-0.06%
2020/07/02	7	5.33	18	5.24	5.25	-11	10,531	-0.10%
2020/07/01	7	5.30	5	5.36	5.30	2	10,472	0.02%
2020/06/30	10	5.11	0	0.00	5.24	10	10,311	0.10%
2020/06/29	8	5.06	0	0.00	5.01	8	10,136	0.08%
2020/06/23	0	0.00	10	5.30	5.14	-10	9,827	-0.10%
2020/06/22	10	5.50	0	0.00	5.31	10	9,634	0.10%
2020/06/17	0	0.00	10	5.52	5.54	-10	9,597	-0.10%
2020/06/16	10	5.49	0	0.00	5.54	10	9,633	0.10%
2020/06/11	30	5.84	10	5.82	5.66	20	9,694	0.21%
2020/06/10	10	5.86	10	5.90	5.84	0	9,621	0.00%
2020/06/09	2	5.72	11	5.69	5.70	-9	9,608	-0.09%
2020/06/08	11	5.84	0	0.00	5.74	11	9,640	0.11%
2020/06/05	11	5.86	5	5.78	5.81	6	9,576	0.06%
2020/06/04	10	5.87	55	5.87	5.84	-45	9,557	-0.47%
2020/06/03	0	0.00	10	5.73	5.87	-10	9,500	-0.11%
2020/06/02	5	5.71	10	5.72	5.66	-5	9,359	-0.05%
2020/06/01	3	5.67	0	0.00	5.66	3	9,332	0.03%
2020/05/29	10	5.67	2	5.79	5.69	8	9,279	0.09%
2020/05/28	1	5.66	42	5.64	5.61	-41	9,182	-0.45%
2020/05/27	52	5.82	5	5.80	5.80	47	9,089	0.52%
2020/05/26	2	5.57	5	5.61	5.59	-3	8,919	-0.03%
2020/05/25	11	5.61	16	5.59	5.57	-5	8,848	-0.06%
2020/05/22	0	0.00	6	5.79	5.70	-6	8,761	-0.07%
2020/05/21	60	5.78	10	5.75	5.62	50	8,606	0.58%
2020/05/20	5	6.18	11	5.72	5.95	-6	8,366	-0.07%
2020/05/19	68	5.85	33	5.95	5.79	35	7,940	0.44%
2020/05/18	18	7.39	24	6.72	6.40	-6	7,425	-0.08%
2020/05/15	23	7.10	3.5	7.10	7.10	19.5	6,484	0.30%
2020/05/14	3	6.46	1.1	6.46	6.46	1.9	6,211	0.03%
2020/05/13	12	5.88	15	5.88	5.88	-3	5,918	-0.05%
2020/05/12	0	0.00	24	5.29	5.35	-24	5,527	-0.43%
2020/05/11	20	4.86	5	4.80	4.87	15	5,085	0.29%
2020/05/08	11	4.40	10	4.41	4.43	1	4,875	0.02%
2020/05/06	0	0.00	1	4.91	4.84	-1	4,462	-0.02%
2020/05/04	1	4.91	0	0.00	4.90	1	4,537	0.02%
2020/04/30	0	0.00	1	5.06	5.04	-1	4,592	-0.02%
2020/04/29	1	4.95	0.1	4.96	4.99	0.9	4,634	0.02%
2020/04/27	1	4.99	0.8	4.97	5.00	0.2	4,717	0.00%
2020/04/24	8	4.78	20	4.78	4.79	-12	4,701	-0.26%
2020/04/23	20	4.80	0	0.00	4.79	20	4,722	0.42%
2020/04/20	1	4.90	0	0.00	4.92	1	4,629	0.02%
2020/04/17	0	0.00	10	5.03	4.99	-10	4,617	-0.22%
2020/04/16	2	5.05	0	0.00	5.05	2	4,550	0.04%
2020/04/15	0	0.00	1	5.00	5.09	-1	4,527	-0.02%
2020/04/14	0	0.00	2	4.92	4.94	-2	4,493	-0.04%
2020/04/10	1	4.80	3	4.87	4.84	-2	4,574	-0.04%
2020/04/09	1	4.86	0.4	4.84	4.86	0.6	4,603	0.01%
2020/04/08	12	4.69	1	4.67	4.82	11	4,523	0.24%
2020/04/06	0	0.00	20	4.29	4.33	-20	4,416	-0.45%
2020/04/01	1	4.34	0	0.00	4.39	1	4,439	0.02%
2020/03/30	0	0.00	1	4.23	4.23	-1	4,397	-0.02%
2020/03/26	1	4.17	2	4.23	4.17	-1	4,330	-0.02%
2020/03/25	1	4.21	0	0.00	4.20	1	4,378	0.02%
2020/03/24	1	4.08	0	0.00	4.08	1	4,348	0.02%
2020/03/23	0	0.00	6	4.06	3.98	-6	4,365	-0.14%
2020/03/20	0	0.00	5	3.78	3.78	-5	4,419	-0.11%
2020/03/19	70	3.45	0	0.00	3.44	70	4,637	1.51%
2020/03/18	20	3.94	20	3.87	3.82	0	4,616	0.00%
2020/03/17	2	3.89	0	0.00	3.87	2	4,644	0.04%
2020/03/12	86	4.56	0	0.00	4.50	86	4,522	1.90%
2020/03/09	2.1	5.05	6	4.96	4.95	-3.9	4,407	-0.09%
2020/03/06	5	5.20	0	0.00	5.22	5	4,367	0.11%
2020/03/04	5	5.25	0	0.00	5.24	5	4,461	0.11%
2020/03/03	0	0.00	4	5.42	5.32	-4	4,499	-0.09%
2020/02/26	0	0.00	10	5.57	5.56	-10	4,659	-0.21%
2020/02/24	1	5.78	0	0.00	5.76	1	4,677	0.02%
2020/02/21	0	0.00	3	5.92	5.95	-3	4,660	-0.06%
2020/02/18	0	0.00	4	5.91	5.94	-4	4,753	-0.08%
2020/02/14	3	6.00	0	0.00	5.96	3	4,800	0.06%
2020/02/13	5	6.06	0	0.00	5.99	5	4,853	0.10%
2020/02/12	1	6.04	6	6.03	6.01	-5	4,916	-0.10%
2020/02/06	7	6.15	0	0.00	6.12	7	4,918	0.14%
2020/02/03	5	5.28	0	0.00	5.55	5	4,990	0.10%
2020/01/30	4	5.99	5	6.10	5.99	-1	4,890	-0.02%
2020/01/20	65	6.65	15	6.63	6.65	50	4,809	1.04%
2020/01/17	0	0.00	6	6.73	6.71	-6	4,781	-0.13%
2020/01/14	0	0.00	0.7	6.71	6.74	-0.7	4,824	-0.02%
2020/01/09	7	6.79	0	0.00	6.78	7	4,910	0.14%
2020/01/08	0	0.00	5	6.73	6.71	-5	4,936	-0.10%
2020/01/07	5	6.85	0	0.00	6.81	5	4,923	0.10%
2020/01/06	2	6.79	5	6.77	6.80	-3	4,938	-0.06%
2019/12/27	2	7.20	0	0.00	7.18	2	5,039	0.04%
2019/12/26	0	0.00	1	7.19	7.16	-1	5,135	-0.02%
2019/12/25	1	7.09	0	0.00	7.10	1	5,223	0.02%
2019/12/23	0	0.00	1	7.07	7.08	-1	5,252	-0.02%
2019/12/18	2	7.18	5	7.16	7.18	-3	5,243	-0.06%
2019/12/17	7	7.26	10	7.35	7.25	-3	5,187	-0.06%
2019/12/16	11	7.39	7	7.35	7.49	4	5,088	0.08%
2019/12/12	0	0.00	20.5	7.16	7.15	-20.5	4,791	-0.43%
2019/12/10	5	6.98	0	0.00	7.10	5	4,633	0.11%
2019/12/02	5	7.16	0	0.00	7.08	5	5,470	0.09%
2019/11/26	0	0.00	284	6.92	6.92	-284	5,457	-5.20%	大賣/鉅額交易
2019/11/25	284	7.10	4.5	7.06	7.06	279.5	5,383	5.19%	大買/鉅額交易
2019/11/21	1	6.90	0	0.00	6.88	1	5,237	0.02%
2019/11/19	0	0.00	3	7.02	7.01	-3	5,245	-0.06%
2019/11/14	7	7.05	2	7.21	7.05	5	5,320	0.09%
2019/11/12	1	7.45	1	7.31	7.35	0	5,284	0.00%
2019/11/11	3	7.52	1	7.43	7.44	2	5,234	0.04%
2019/11/07	1	7.86	2.4	7.85	7.82	-1.4	5,159	-0.03%
2019/11/05	16	8.10	1	8.04	8.03	15	5,142	0.29%
2019/11/01	2	8.00	0	0.00	7.99	2	5,071	0.04%
2019/10/31	1	8.16	0	0.00	8.09	1	5,003	0.02%
2019/10/29	1	8.27	1	8.21	8.22	0	4,954	0.00%
2019/10/28	0	0.00	1	8.32	8.31	-1	4,965	-0.02%
2019/10/23	23	8.43	5	8.43	8.43	18	4,999	0.36%
2019/10/22	2.5	8.53	1	8.51	8.50	1.5	5,108	0.03%
2019/10/21	3	8.65	0	0.00	8.65	3	5,288	0.06%
2019/10/17	10	8.40	0	0.00	8.41	10	5,462	0.18%
2019/10/16	5	8.36	2	8.37	8.37	3	5,477	0.05%
2019/10/15	0	0.00	7	8.42	8.37	-7	5,473	-0.13%
2019/10/14	7	8.44	0	0.00	8.43	7	5,459	0.13%
2019/10/08	5	8.66	0	0.00	8.62	5	5,410	0.09%
2019/10/07	0	8.59	0	0.00	8.60	0	5,401	0.00%
2019/10/03	5	8.97	0	0.00	8.95	5	5,249	0.10%
2019/10/02	0	0.00	2	9.02	8.96	-2	5,196	-0.04%
2019/10/01	3	8.84	5	9.01	8.79	-2	5,056	-0.04%
2019/09/25	0	0.00	5	9.02	8.97	-5	4,944	-0.10%
2019/09/24	0	0.00	2	9.11	9.11	-2	4,961	-0.04%
2019/09/23	0	0.00	5	9.14	9.12	-5	4,952	-0.10%
2019/09/20	5	9.08	2	9.10	9.06	3	4,881	0.06%
2019/09/19	0	0.00	0.6	9.00	9.05	-0.6	4,885	-0.01%
2019/09/18	0	0.00	10	8.88	9.04	-10	4,849	-0.21%
2019/09/17	10	8.98	3	8.66	8.90	7	4,809	0.15%
2019/09/12	2	8.82	0	0.00	8.81	2	4,788	0.04%
2019/09/09	0	0.00	0	8.90	8.93	0	4,785	0.00%
2019/09/06	0	0.00	2	9.10	9.06	-2	4,769	-0.04%
2019/09/05	10	9.28	4	9.21	9.13	6	4,741	0.13%
2019/09/04	15	9.34	5	9.53	9.75	10	4,545	0.22%
2019/09/03	0.7	8.85	5	8.88	8.88	-4.3	4,129	-0.10%
2019/08/30	2	8.54	10	8.57	8.54	-8	4,053	-0.20%
2019/08/29	2	8.60	0	0.00	8.58	2	4,054	0.05%
2019/08/28	0	0.00	20.7	8.56	8.53	-20.7	4,030	-0.51%
2019/08/23	1	8.75	0	0.00	8.72	1	4,124	0.02%
2019/08/22	0	0.00	1	9.02	8.84	-1	4,254	-0.02%
2019/08/21	1	8.77	0	0.00	8.77	1	4,214	0.02%
2019/08/20	0	0.00	3.9	8.94	8.87	-3.9	4,209	-0.09%
2019/08/19	0	0.00	10.2	8.86	8.79	-10.2	4,153	-0.25%
2019/08/16	2	8.50	6	8.57	8.50	-4	4,107	-0.10%
2019/08/15	0	0.00	10	8.46	8.49	-10	4,160	-0.24%
2019/08/14	10	8.82	0	0.00	8.63	10	4,160	0.24%
2019/08/13	0	0.00	9.7	8.67	8.65	-9.7	4,231	-0.23%
2019/08/12	0	0.00	10	8.70	8.70	-10	4,330	-0.23%
2019/08/07	0	0.00	10	8.81	8.84	-10	4,436	-0.23%
2019/08/06	0	0.00	6	8.93	8.95	-6	4,518	-0.13%
2019/08/02	6	8.56	0	0.00	8.51	6	4,660	0.13%
2019/07/30	1	8.80	7	8.97	8.81	-6	4,797	-0.13%
2019/07/29	14	9.04	0	0.00	8.96	14	4,815	0.29%
2019/07/26	4	9.10	1	9.23	9.10	3	4,782	0.06%
2019/07/25	3	9.11	1	9.10	9.09	2	4,767	0.04%
2019/07/24	12.7	9.09	2	9.29	9.21	10.7	4,753	0.23%
2019/07/23	51	9.40	16	9.21	9.15	35	4,775	0.73%
2019/07/22	30	8.90	3	9.47	9.48	27	4,604	0.59%
2019/07/19	5	8.63	0	0.00	8.62	5	4,363	0.11%
2019/07/17	5	8.56	0	0.00	8.66	5	4,380	0.11%
2019/07/10	0	0.00	1	8.71	8.71	-1	4,965	-0.02%
2019/07/08	3	8.85	0	0.00	8.84	3	5,048	0.06%
2019/07/05	0.3	9.03	2	9.13	9.05	-1.7	5,071	-0.03%
2019/07/02	10	9.12	2	9.18	9.12	8	5,363	0.15%
2019/07/01	0	0.00	1	9.18	9.16	-1	5,399	-0.02%
2019/06/25	1	9.20	0	0.00	9.12	1	5,864	0.02%
2019/06/24	1	9.25	5	9.35	9.32	-4	5,948	-0.07%
2019/06/19	0	0.00	2	9.44	9.43	-2	6,223	-0.03%
2019/06/17	2	9.51	0	0.00	9.42	2	6,448	0.03%
2019/06/12	0	0.00	7	9.47	9.42	-7	7,553	-0.09%
2019/06/11	6.7	9.12	0	0.00	9.11	6.7	7,877	0.09%
2019/06/05	0	0.00	10	8.44	8.46	-10	8,022	-0.12%
2019/06/04	0	0.00	5	8.48	8.33	-5	7,996	-0.06%
2019/06/03	0	0.00	50	8.40	8.35	-50	8,028	-0.62%
2019/05/31	65	8.60	0	0.00	8.57	65	8,030	0.81%
2019/05/29	0	0.00	1	8.78	8.78	-1	8,003	-0.01%
2019/05/24	0	0.00	1	8.29	8.29	-1	8,460	-0.01%
2019/05/23	1	8.13	0	0.00	8.25	1	8,466	0.01%
2019/05/22	1	8.33	1	8.43	8.32	0	8,460	0.00%
2019/05/21	1.5	8.16	0	0.00	8.21	1.5	8,451	0.02%
2019/05/20	1	8.15	0	0.00	8.12	1	8,475	0.01%
2019/05/17	2	8.22	4	8.30	8.21	-2	8,436	-0.02%
2019/05/15	1	8.92	1	9.19	8.96	0	8,373	0.00%
2019/05/14	2	8.58	7	8.22	8.65	-5	8,346	-0.06%
2019/05/13	4	9.05	1	8.79	8.72	3	8,332	0.04%
2019/05/10	5	9.38	4	9.55	9.42	1	8,227	0.01%
2019/05/09	5	9.54	2	9.31	9.21	3	8,185	0.04%
2019/05/07	2	10.00	2	10.15	10.00	0	8,134	0.00%
2019/05/06	20	9.98	6	10.00	9.95	14	8,155	0.17%
2019/05/03	7	10.24	1	10.25	10.25	6	8,115	0.07%
2019/05/02	0	0.00	1	10.30	10.25	-1	8,147	-0.01%
2019/04/30	4	10.29	2	10.25	10.30	2	8,193	0.02%
2019/04/29	7	10.34	2	10.38	10.35	5	8,233	0.06%
2019/04/26	20	10.71	0	0.00	10.70	20	8,187	0.24%
2019/04/25	2	10.83	1	10.85	10.80	1	8,320	0.01%
2019/04/24	1	10.95	0	0.00	10.80	1	8,451	0.01%
2019/04/22	41	10.90	10	10.90	10.85	31	8,609	0.36%
2019/04/19	11	10.95	0	0.00	10.95	11	8,638	0.13%
2019/04/18	1	11.05	3	10.97	10.90	-2	8,654	-0.02%
2019/04/17	14	11.25	18	11.06	11.40	-4	8,525	-0.05%
2019/04/16	6.4	10.89	7	10.91	10.85	-0.6	8,287	-0.01%
2019/04/15	0	0.00	5	10.90	10.95	-5	8,364	-0.06%
2019/04/12	5	10.90	0	0.00	10.90	5	8,449	0.06%
2019/04/11	15	11.12	50	11.00	11.00	-35	8,713	-0.40%
2019/04/10	9	10.97	2	11.10	11.10	7	8,785	0.08%
2019/04/09	10	11.05	0	0.00	10.90	10	8,731	0.11%
2019/04/08	0	0.00	24	11.20	11.15	-24	8,692	-0.28%
2019/04/03	11	11.25	10	11.20	11.20	1	8,751	0.01%
2019/04/02	1	11.15	10	11.20	11.15	-9	9,159	-0.10%
2019/04/01	11	11.44	43	11.29	11.20	-32	9,330	-0.34%
2019/03/29	6	11.53	8	11.40	11.35	-2	9,361	-0.02%
2019/03/28	28	12.09	0	0.00	11.60	28	9,774	0.29%
2019/03/27	3	11.45	10	11.55	11.75	-7	9,897	-0.07%
2019/03/26	20	11.44	1	11.70	11.75	19	10,199	0.19%
2019/03/25	4	11.49	10	11.40	11.35	-6	10,238	-0.06%
2019/03/22	11	11.71	5	11.80	11.65	6	10,313	0.06%
2019/03/21	10	11.55	30	11.62	11.70	-20	10,209	-0.20%
2019/03/20	20	11.60	15	11.42	11.45	5	10,182	0.05%
2019/03/19	41	11.78	8	11.42	11.35	33	10,308	0.32%
2019/03/18	22	12.05	201	12.07	12.15	-179	10,103	-1.77%	大賣/鉅額交易
2019/03/15	217	11.92	11	11.85	11.85	206	9,940	2.07%	大買/鉅額交易
2019/03/14	0	0.00	5	12.02	12.10	-5	9,624	-0.05%
2019/03/13	1	11.20	1	11.20	11.00	0	9,429	0.00%
2019/03/12	10	11.00	12	10.96	10.90	-2	9,433	-0.02%
2019/03/11	1	10.80	0	0.00	10.70	1	9,647	0.01%
2019/03/08	1	10.75	10	10.70	10.75	-9	10,012	-0.09%
2019/03/07	12	10.90	0	0.00	10.70	12	10,666	0.11%
2019/03/05	6	10.95	0	0.00	10.85	6	11,253	0.05%
2019/03/04	0	0.00	0.7	10.85	10.85	-0.7	11,267	-0.01%
2019/02/27	1	10.95	1	10.95	11.10	0	11,263	0.00%
2019/02/26	6	11.22	11	11.38	11.10	-5	11,271	-0.04%
2019/02/25	13.1	11.10	4	11.29	11.65	9.1	11,171	0.08%
2019/02/22	5	10.80	1	10.75	10.75	4	10,865	0.04%
2019/02/21	1	10.95	12	10.82	10.85	-11	10,874	-0.10%
2019/02/20	0	0.00	2	10.83	10.75	-2	10,930	-0.02%
2019/02/19	14	10.84	2	10.95	10.85	12	11,044	0.11%
2019/02/18	2	10.65	2	10.70	10.65	0	11,252	0.00%
2019/02/15	1	10.65	5	10.70	10.65	-4	11,517	-0.03%
2019/02/14	5	10.90	10	10.90	10.85	-5	11,661	-0.04%
2019/02/13	24	10.95	0	0.00	10.85	24	11,747	0.20%
2019/02/12	11	11.02	4	10.70	11.05	7	11,995	0.06%
2019/02/11	2	10.78	0	0.00	10.65	2	12,249	0.02%
2019/01/29	1	10.75	1	10.75	10.75	0	13,013	0.00%
2019/01/28	16.5	10.95	5.2	10.92	10.90	11.3	13,062	0.09%
2019/01/25	1	10.95	0.3	10.90	11.00	0.7	13,203	0.01%
2019/01/24	7	10.95	1	10.95	10.95	6	13,388	0.04%
2019/01/22	1	10.95	1	11.15	10.90	0	13,619	0.00%
2019/01/21	2	11.20	1	11.15	11.10	1	13,753	0.01%
2019/01/18	11	11.35	1	11.35	11.25	10	13,840	0.07%
2019/01/17	3	11.38	5	11.54	11.20	-2	13,909	-0.01%
2019/01/16	0	0.00	21	11.77	11.70	-21	13,811	-0.15%
2019/01/15	18	11.56	40	11.67	11.70	-22	13,742	-0.16%
2019/01/14	15	11.30	5	11.20	11.30	10	13,671	0.07%
2019/01/11	1	11.15	20	11.33	11.15	-19	13,796	-0.14%
2019/01/10	2	11.55	12	11.42	11.40	-10	13,861	-0.07%
2019/01/09	34	11.62	14	11.51	11.45	20	14,065	0.14%
2019/01/08	6	11.50	6	11.40	11.40	0	14,378	0.00%
2019/01/07	26	11.46	6	11.46	11.45	20	14,692	0.14%
2019/01/04	10	11.13	7	11.12	11.20	3	14,968	0.02%
2019/01/03	22	11.45	4	11.58	11.50	18	15,096	0.12%
2019/01/02	1	10.90	3	10.95	11.25	-2	15,083	-0.01%
2018/12/28	1	10.85	8	10.88	10.80	-7	15,416	-0.05%
2018/12/27	3	10.85	2	10.98	10.80	1	15,929	0.01%
2018/12/26	4	10.73	13	10.98	10.70	-9	16,006	-0.06%
2018/12/25	29	10.79	9	10.87	10.70	20	15,982	0.13%
2018/12/24	6	11.85	2	11.70	11.70	4	15,587	0.03%
2018/12/22	5	12.09	22	12.06	12.05	-17	15,417	-0.11%
2018/12/21	27	12.27	96	12.34	12.45	-69	15,434	-0.45%
2018/12/20	14	12.19	156.3	12.17	12.30	-142.3	15,074	-0.94%	大賣/鉅額交易
2018/12/19	253	12.28	108	12.16	12.30	145	14,853	0.98%	大買/大賣/鉅額交易
2018/12/18	1	11.70	12.2	11.60	11.65	-11.2	14,716	-0.08%
2018/12/17	82	12.00	7	11.79	12.00	75	15,161	0.49%
2018/12/14	31	11.80	41	11.60	11.80	-10	15,373	-0.07%
2018/12/13	2	12.10	17	11.87	11.85	-15	15,531	-0.10%
2018/12/12	59	12.17	6	12.14	12.10	53	15,775	0.34%
2018/12/11	10	11.60	5	11.46	11.65	5	15,938	0.03%
2018/12/10	16	11.81	12	11.69	11.80	4	16,218	0.02%
2018/12/07	26	11.63	10	12.11	12.40	16	16,260	0.10%
2018/12/06	21	12.02	7	11.62	11.40	14	16,499	0.08%
2018/12/05	15	12.30	25	12.23	12.40	-10	16,454	-0.06%
2018/12/04	9	12.93	8	12.96	12.65	1	16,390	0.01%
2018/12/03	9	12.83	9	12.61	12.60	0	16,245	0.00%
2018/11/30	12	11.80	4	12.00	12.45	8	16,311	0.05%
2018/11/29	0	0.00	20.4	11.73	11.75	-20.4	15,856	-0.13%
2018/11/28	10	10.75	2	10.40	10.70	8	15,709	0.05%
2018/11/23	1	10.20	0	0.00	10.15	1	16,740	0.01%
2018/11/22	2	10.60	4	10.54	10.35	-2	17,149	-0.01%
2018/11/21	1	10.55	11	10.60	10.65	-10	17,804	-0.06%
2018/11/20	1	10.65	0	0.00	10.65	1	18,116	0.01%
2018/11/19	1	10.80	1	11.10	10.70	0	18,386	0.00%
2018/11/16	11	11.00	19	10.94	10.85	-8	19,036	-0.04%
2018/11/15	8	10.96	9	10.98	10.90	-1	19,319	-0.01%
2018/11/14	17	11.16	2	11.18	11.00	15	19,378	0.08%
2018/11/13	13	10.54	10	10.00	10.65	3	19,154	0.02%
2018/11/12	5	10.40	25	10.32	10.25	-20	19,096	-0.10%
2018/11/09	0	0.00	1	10.70	10.65	-1	19,305	-0.01%
2018/11/08	22	11.03	1	11.25	11.00	21	19,167	0.11%
2018/11/07	38	10.65	4	10.84	11.00	34	19,126	0.18%
2018/11/06	1	10.60	11	10.51	10.75	-10	18,968	-0.05%
2018/11/05	1	9.82	1	10.10	10.05	0	18,809	0.00%
2018/11/02	0	0.00	2	10.05	10.00	-2	18,887	-0.01%
2018/11/01	1	9.89	3	10.03	10.25	-2	18,971	-0.01%
2018/10/31	12	9.71	5.5	9.64	9.90	6.5	19,004	0.03%
2018/10/30	5	8.81	8	8.96	9.00	-3	19,032	-0.02%
2018/10/29	2	9.19	5.1	9.02	8.81	-3.1	19,145	-0.02%
2018/10/26	5	9.53	4	9.25	9.22	1	19,314	0.01%
2018/10/25	4	9.79	27	9.69	9.60	-23	19,799	-0.12%
2018/10/24	18	10.28	23	10.26	10.20	-5	20,151	-0.02%
2018/10/23	12	10.36	22	10.35	10.25	-10	20,632	-0.05%
2018/10/22	20	10.54	17	10.65	10.55	3	21,035	0.01%
2018/10/19	15.1	10.14	33	10.37	10.75	-17.9	21,499	-0.08%
2018/10/18	27	10.70	9	10.78	10.60	18	22,055	0.08%
2018/10/17	23	11.01	41	10.65	10.55	-18	22,715	-0.08%
2018/10/16	14	11.10	9	11.14	11.00	5	22,987	0.02%
2018/10/15	49	10.38	3	10.60	10.50	46	23,722	0.19%
2018/10/12	3	10.45	1	9.77	10.45	2	23,974	0.01%
2018/10/11	1	9.51	0	0.00	9.50	1	23,797	0.00%
2018/10/09	4	11.06	11	10.74	10.55	-7	23,993	-0.03%
2018/10/08	21	10.59	6	10.67	10.25	15	24,133	0.06%
2018/10/05	18	11.35	32	11.41	11.25	-14	24,601	-0.06%
2018/10/04	3.1	12.60	0	0.00	12.50	3.1	24,529	0.01%
2018/10/03	1	13.35	0	0.00	12.95	1	24,981	0.00%
2018/10/02	0.3	13.35	1	13.35	13.35	-0.7	25,311	0.00%
2018/10/01	1	13.70	0	0.00	13.50	1	25,824	0.00%
2018/09/28	4	13.40	2	13.68	13.70	2	26,936	0.01%
2018/09/27	1	14.45	7	14.14	13.55	-6	28,547	-0.02%
2018/09/26	4	14.46	0	0.00	14.35	4	29,047	0.01%
2018/09/25	7	14.54	4	14.68	14.50	3	30,335	0.01%
2018/09/21	5	14.75	2	14.85	14.90	3	31,472	0.01%
2018/09/20	15	13.60	13	13.35	13.90	2	31,397	0.01%
2018/09/19	13	12.92	22.5	12.57	12.65	-9.5	31,418	-0.03%
2018/09/18	4	12.54	10	12.64	12.55	-6	31,458	-0.02%
2018/09/17	31.8	13.61	12	13.43	13.35	19.8	31,507	0.06%
2018/09/05	6	10.92	1	11.05	10.75	5	31,617	0.02%
2018/09/03	25	10.75	21	10.39	10.40	4	31,613	0.01%
2018/08/31	15	11.22	10	11.30	11.30	5	31,930	0.02%
2018/08/30	11	11.10	11.2	11.14	11.15	-0.2	32,542	0.00%
2018/08/29	10	11.10	13	11.15	11.15	-3	32,869	-0.01%
2018/08/28	27	11.29	14	11.45	11.25	13	34,606	0.04%
2018/08/27	12	10.72	14	10.96	10.90	-2	35,662	-0.01%
2018/08/24	12	10.73	16	11.08	10.85	-4	37,687	-0.01%
2018/08/23	26	11.11	17	11.00	10.95	9	38,272	0.02%
2018/08/22	21	10.20	36	10.88	11.40	-15	39,131	-0.04%
2018/08/21	26	10.61	14	10.48	10.40	12	39,321	0.03%
2018/08/20	21	11.14	16	11.23	11.00	5	39,785	0.01%
2018/08/17	4	11.56	5	11.57	11.40	-1	39,693	0.00%
2018/08/16	30	9.86	13	10.05	10.55	17	39,336	0.04%
2018/08/15	9	9.48	2	9.94	9.60	7	39,603	0.02%
2018/08/14	3	9.77	2.6	10.28	10.35	0.4	40,513	0.00%
2018/08/13	34	10.83	21	10.89	10.80	13	40,113	0.03%
2018/08/10	33	12.69	0	0.00	12.00	33	39,972	0.08%
2018/08/09	0	0.00	26	13.19	12.95	-26	40,260	-0.06%
2018/08/08	11	13.19	1	13.45	13.10	10	41,338	0.02%
2018/08/07	13	12.88	10	13.01	12.90	3	41,468	0.01%
2018/08/06	2	13.55	3	13.35	13.45	-1	41,792	0.00%
2018/08/03	2	13.95	2	14.15	13.90	0	43,269	0.00%
2018/08/02	5	14.15	3	14.70	14.05	2	45,013	0.00%
2018/07/31	11	14.46	2	14.55	14.70	9	45,991	0.02%
2018/07/30	3	15.60	5	14.80	14.65	-2	45,896	0.00%
2018/07/27	0	0.00	70.7	15.09	15.20	-70.7	45,824	-0.15%
2018/07/26	7	14.71	9.3	14.60	14.60	-2.3	45,953	-0.01%
2018/07/25	8	14.90	3.3	14.86	14.85	4.7	46,184	0.01%
2018/07/24	8	15.12	17	15.22	15.00	-9	46,211	-0.02%
2018/07/23	8	14.23	4	14.46	14.90	4	46,029	0.01%
2018/07/20	5	15.04	6	14.64	14.45	-1	46,309	0.00%
2018/07/19	6	15.15	7.7	15.69	15.40	-1.7	46,882	0.00%
2018/07/18	30	15.31	2	15.30	14.90	28	46,468	0.06%
2018/07/17	7	15.81	5	15.52	15.50	2	46,123	0.00%
2018/07/16	11	16.48	28	16.84	16.15	-17	45,621	-0.04%
2018/07/13	19	16.51	2.9	16.54	16.75	16.1	45,003	0.04%
2018/07/12	5	15.74	38	15.68	15.60	-33	44,392	-0.07%
2018/07/11	41	15.87	33	16.00	15.55	8	44,173	0.02%
2018/07/10	0	0.00	24	14.79	15.05	-24	43,593	-0.06%
2018/07/09	19	14.08	0	0.00	13.70	19	43,706	0.04%
2018/07/06	2	13.43	17	13.64	13.95	-15	44,429	-0.03%
2018/07/05	15	14.04	32	14.46	13.85	-17	44,616	-0.04%
2018/07/04	6	13.20	62	14.14	14.35	-56	44,216	-0.13%
2018/07/03	12	14.03	5.1	14.11	13.65	6.9	43,329	0.02%
2018/07/02	46	13.97	12	13.96	13.70	34	42,882	0.08%
2018/06/29	35	15.05	4	14.94	14.65	31	42,332	0.07%
2018/06/28	13	14.98	27	15.01	15.00	-14	41,940	-0.03%
2018/06/27	20	14.44	142	15.55	14.55	-122	41,426	-0.29%	大賣/鉅額交易
2018/06/26	94	13.44	42.6	14.40	15.05	51.4	40,386	0.13%
2018/06/25	30	14.69	98	14.64	14.60	-68	38,673	-0.18%
2018/06/22	69	16.24	107	16.40	16.20	-38	38,095	-0.10%	大賣/
2018/06/21	254	18.42	9.1	18.66	17.95	244.9	36,866	0.66%	大買/鉅額交易
2018/06/20	2.2	17.48	9	18.30	17.80	-6.8	35,806	-0.02%
2018/06/19	0	0.00	2.4	18.14	18.45	-2.4	36,024	-0.01%
2018/06/15	1	17.45	7.7	17.50	17.70	-6.7	36,071	-0.02%
2018/06/14	2	15.97	19	16.63	16.45	-17	35,935	-0.05%
2018/06/13	0	0.00	33	16.96	15.65	-33	35,583	-0.09%
2018/06/12	0	0.00	5	17.48	17.35	-5	35,099	-0.01%
2018/06/11	2	17.95	3	18.05	17.75	-1	34,863	0.00%
2018/06/08	0	0.00	128	16.69	17.10	-128	34,505	-0.37%	大賣/鉅額交易
2018/06/07	3	17.71	73	16.97	16.45	-70	33,747	-0.21%
2018/06/06	2.3	18.27	62	18.40	18.25	-59.7	32,935	-0.18%
2018/06/05	133	19.09	153	19.05	19.45	-20	32,562	-0.06%	大買/大賣/
2018/06/04	110	17.05	214	17.28	17.90	-104	30,655	-0.34%	大買/大賣/鉅額交易
2018/06/01	70	15.41	30	15.99	16.30	40	29,250	0.14%
2018/05/31	3	15.15	33.9	15.35	15.40	-30.9	27,078	-0.11%
2018/05/30	8	13.78	42.1	13.51	14.00	-34.1	26,186	-0.13%
2018/05/29	23	12.18	499.9	12.34	12.75	-476.9	24,891	-1.92%	大賣/鉅額交易
2018/05/28	529	11.96	17	12.06	12.10	512	24,318	2.11%	大買/鉅額交易
2018/05/25	4	11.05	9	11.00	11.00	-5	23,627	-0.02%
2018/05/24	12	11.44	1.3	11.36	11.30	10.7	23,314	0.05%
2018/05/23	26	11.52	27.6	11.49	11.55	-1.6	23,091	-0.01%
2018/05/22	16	11.36	70.4	11.22	11.55	-54.4	22,704	-0.24%
2018/05/21	0	0.00	18	10.48	10.50	-18	21,639	-0.08%
2018/05/18	11	9.45	0	0.00	9.56	11	21,408	0.05%
2018/05/17	3	9.01	328	9.42	9.70	-325	21,214	-1.53%	大賣/鉅額交易
2018/05/16	373	8.83	20	9.66	9.08	353	20,677	1.71%	大買/鉅額交易
2018/05/15	1	9.60	52	9.60	9.60	-51	19,619	-0.26%
2018/05/14	24	8.71	5	8.71	8.73	19	19,636	0.10%
2018/05/11	18	7.74	127.8	7.78	7.94	-109.8	19,100	-0.57%	大賣/鉅額交易
2018/05/10	110	7.22	273	7.03	7.22	-163	17,537	-0.93%	大買/大賣/鉅額交易
2018/05/09	61	6.32	18	6.20	6.57	43	15,601	0.28%
2018/05/08	0	0.00	10.5	6.20	6.20	-10.5	14,885	-0.07%
2018/05/04	10	5.70	1	5.67	5.68	9	15,197	0.06%
2018/05/03	0	0.00	3	5.85	5.78	-3	15,859	-0.02%
2018/05/02	1	5.68	0	0.00	5.58	1	16,669	0.01%
2018/04/30	0	0.00	1	6.03	5.90	-1	16,954	-0.01%
2018/04/27	0	0.00	22	6.05	5.99	-22	17,174	-0.13%
2018/04/26	24	6.03	0	0.00	5.96	24	17,098	0.14%
2018/04/25	4	6.23	99	6.34	6.34	-95	16,215	-0.59%
2018/04/23	50	5.69	2	5.51	5.75	48	15,086	0.32%
2018/04/20	5	5.70	0	0.00	5.70	5	14,944	0.03%
2018/04/19	0	0.00	10	5.71	5.70	-10	14,882	-0.07%
2018/04/17	10	5.77	0	0.00	5.57	10	14,606	0.07%
2018/04/16	20	5.97	40	5.94	6.00	-20	14,288	-0.14%
2018/04/13	45	6.13	53	6.06	5.77	-8	13,710	-0.06%
2018/04/12	56	5.98	40	6.05	6.01	16	12,983	0.12%
2018/04/11	40	5.84	5.2	5.84	5.84	34.8	12,051	0.29%
2018/04/09	120	5.29	8	5.29	5.32	112	11,420	0.98%	大買/鉅額交易
2018/04/03	65	5.31	0	0.00	5.33	65	11,452	0.57%
2018/04/02	9	5.38	0	0.00	5.27	9	11,440	0.08%
2018/03/31	102	5.44	0	0.00	5.41	102	11,331	0.90%	大買/鉅額交易
2018/03/29	0	0.00	120	5.52	5.40	-120	11,222	-1.07%	大賣/鉅額交易
2018/03/27	10	5.70	0	0.00	5.64	10	10,975	0.09%
2018/03/26	0	0.00	11	5.71	5.65	-11	10,876	-0.10%
2018/03/23	24	5.68	60	5.79	5.75	-36	10,692	-0.34%
2018/03/22	2	5.77	16	5.85	5.91	-14	10,371	-0.13%
2018/03/21	13	5.57	11	5.73	5.72	2	9,677	0.02%
2018/03/20	32	5.33	0	0.00	5.32	32	9,235	0.35%
2018/03/19	0	0.00	1	5.27	5.19	-1	9,088	-0.01%
2018/03/08	0	0.00	30	5.23	5.23	-30	8,940	-0.34%
2018/03/07	215	5.27	14	5.30	5.23	201	8,911	2.26%	大買/鉅額交易
2018/03/06	22	5.26	4	5.23	5.18	18	8,844	0.20%
2018/03/05	2	5.11	0	0.00	5.11	2	8,800	0.02%
2018/03/02	0	0.00	2.3	5.16	5.13	-2.3	8,828	-0.03%
2018/03/01	1	5.12	0	0.00	5.21	1	8,826	0.01%
2018/02/27	2	5.31	15	5.33	5.25	-13	8,781	-0.15%
2018/02/26	6	5.43	3	5.39	5.37	3	8,685	0.03%
2018/02/23	28	5.47	13	5.37	5.41	15	8,607	0.17%
2018/02/22	33	5.54	10	5.50	5.38	23	8,451	0.27%
2018/02/21	0	0.00	25	5.02	5.34	-25	8,203	-0.30%
2018/02/12	8	4.84	3	4.90	4.86	5	8,112	0.06%
2018/02/09	10	4.65	0	0.00	4.76	10	8,025	0.12%
2018/02/08	0.3	4.88	100	4.90	4.88	-99.7	7,927	-1.26%
2018/02/07	100	5.00	0	0.00	4.93	100	7,901	1.27%
2018/02/06	73	4.94	0	0.00	4.95	73	7,822	0.93%
2018/02/01	0	0.00	30	5.56	5.57	-30	7,397	-0.41%
2018/01/31	2	5.35	17	5.53	5.60	-15	7,280	-0.21%
2018/01/30	7	5.47	0	0.00	5.54	7	6,919	0.10%
2018/01/26	45	5.96	4	5.83	5.91	41	6,108	0.67%
2018/01/25	40	5.83	10	5.78	5.65	30	5,247	0.57%
2018/01/23	10	5.25	244	5.18	5.25	-234	3,311	-7.07%	大賣/鉅額交易
2018/01/22	215	4.78	12	4.85	4.78	203	2,862	7.09%	大買/鉅額交易
2018/01/19	3	4.66	3	4.76	4.68	0	2,766	0.00%
2018/01/18	3	4.71	3	4.76	4.72	0	2,728	0.00%
2018/01/11	3	4.61	135.2	4.62	4.61	-132.2	2,682	-4.93%	大賣/鉅額交易
2018/01/08	6	4.70	0.2	4.63	4.66	5.8	2,748	0.21%
2018/01/05	0	0.00	3	4.75	4.71	-3	2,752	-0.11%
2018/01/04	3	4.67	0	0.00	4.70	3	2,749	0.11%
2018/01/03	9	4.72	0	0.00	4.72	9	2,737	0.33%
2018/01/02	0	0.00	18	4.77	4.78	-18	2,693	-0.67%