錸德 (2349)-華南永昌-岡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
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

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

錸德 (2349)籌碼相關－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/04/26	31	7.64	0	0.00	7.78	31	1,095	2.83%
2024/04/23	0.1	7.29	0	0.00	7.33	0.1	1,007	0.01%
2024/04/19	1.2	7.29	0	0.00	7.26	1.2	988	0.12%
2024/04/18	0.2	7.34	0	0.00	7.37	0.2	964	0.02%
2024/04/17	3	7.39	0	0.00	7.41	3	955	0.31%
2024/04/15	2.2	7.70	2	7.72	7.71	0.2	937	0.02%
2024/04/12	2	7.78	0	0.00	7.74	2	935	0.21%
2024/04/11	0	0.00	1	7.79	7.80	-1	927	-0.11%
2024/04/03	0	0.00	1	7.70	7.72	-1	889	-0.11%
2024/04/02	0	0.00	2	7.74	7.74	-2	880	-0.23%
2024/04/01	2	7.75	0	0.00	7.75	2	880	0.23%
2024/03/29	0.1	7.70	0	0.00	7.74	0.1	875	0.01%
2024/03/28	30.3	7.76	0	7.71	7.76	30.3	876	3.46%
2024/03/27	3	7.74	0	0.00	7.76	3	874	0.34%
2024/03/22	0	0.00	10	7.83	7.82	-10	896	-1.12%
2024/03/21	0	7.79	2	7.78	7.78	-2	893	-0.22%
2024/03/20	0	0.00	2	7.74	7.74	-2	893	-0.22%
2024/03/18	1	7.78	0	0.00	7.86	1	893	0.11%
2024/03/14	0	0.00	6	7.89	7.87	-6	889	-0.67%
2024/03/12	5	8.06	0	0.00	8.06	5	924	0.54%
2024/03/11	1	7.81	0	0.00	7.81	1	999	0.10%
2024/03/08	1	7.78	0	0.00	7.72	1	1,034	0.10%
2024/03/05	0	0.00	1	7.85	7.84	-1	1,039	-0.10%
2024/02/29	2	7.77	0	0.00	7.95	2	1,037	0.19%
2024/02/26	1	7.86	0	0.00	7.83	1	1,016	0.10%
2024/02/21	0	0.00	0.4	7.90	7.95	-0.4	1,022	-0.04%
2024/02/16	1	7.90	0	0.00	7.95	1	1,036	0.10%
2024/02/02	0	0.00	1	7.82	7.82	-1	1,027	-0.10%
2024/02/01	2	7.71	0	0.00	7.80	2	1,027	0.19%
2024/01/30	2	7.83	0	0.00	7.83	2	1,018	0.20%
2024/01/26	1	7.94	0	0.00	7.90	1	1,021	0.10%
2024/01/22	1	7.94	0	0.00	7.93	1	1,016	0.10%
2024/01/12	0	0.00	1	8.05	8.05	-1	1,002	-0.10%
2024/01/08	1	8.13	0	0.00	8.13	1	1,017	0.10%
2024/01/02	0	0.00	6	8.18	8.17	-6	1,021	-0.59%
2023/12/28	1	8.19	0	8.16	8.19	1	1,031	0.10%
2023/12/27	6	8.15	0	0.00	8.15	6	1,026	0.58%
2023/12/21	0	0.00	1	8.17	8.22	-1	1,019	-0.10%
2023/12/20	1	8.18	0	0.00	8.22	1	1,015	0.10%
2023/12/19	0	0.00	31.6	8.14	8.11	-31.6	1,005	-3.14%
2023/12/18	0	8.25	0	0.00	8.25	0	1,004	0.00%
2023/12/14	2	8.33	0	0.00	8.28	2	1,002	0.20%
2023/12/08	0	0.00	2	8.46	8.45	-2	966	-0.21%
2023/12/07	0	0.00	10	8.46	8.42	-10	950	-1.05%
2023/12/06	17	8.70	1	8.74	8.67	16	911	1.76%
2023/12/05	6	8.39	0	0.00	8.41	6	789	0.76%
2023/12/04	1	8.28	0	0.00	8.20	1	748	0.13%
2023/12/01	2	8.24	0.1	8.25	8.29	1.9	748	0.25%
2023/11/30	3	8.14	1	8.10	8.13	2	743	0.27%
2023/11/28	2	8.14	0	0.00	8.13	2	729	0.27%
2023/11/27	0	0.00	0.2	8.12	8.11	-0.2	726	-0.02%
2023/11/24	2	8.19	0	0.00	8.18	2	722	0.28%
2023/11/23	2	8.21	1	8.19	8.22	1	722	0.14%
2023/11/22	2	8.22	0	0.00	8.20	2	729	0.27%
2023/11/21	2	8.28	0	0.00	8.22	2	731	0.27%
2023/11/20	2	8.21	0	8.15	8.21	2	724	0.27%
2023/11/17	4	8.17	0	0.00	8.17	4	722	0.55%
2023/11/16	2	8.11	0	0.00	8.09	2	719	0.28%
2023/11/15	1	8.00	0	0.00	8.01	1	715	0.14%
2023/11/14	2	8.06	0	0.00	8.03	2	701	0.29%
2023/11/13	1	8.11	0	0.00	8.08	1	705	0.14%
2023/11/09	0	0.00	0.7	8.03	8.05	-0.7	715	-0.10%
2023/11/07	2	8.16	1	8.19	8.19	1	756	0.13%
2023/11/06	2	8.14	0	0.00	8.18	2	773	0.26%
2023/11/03	0	0.00	3	8.02	8.03	-3	766	-0.39%
2023/10/25	0	0.00	1	8.06	8.05	-1	887	-0.11%
2023/10/24	2	7.93	0	0.00	7.93	2	890	0.22%
2023/10/20	0	0.00	2	7.85	7.83	-2	925	-0.22%
2023/10/16	0	0.00	1	8.06	8.05	-1	973	-0.10%
2023/10/13	1	8.14	0	0.00	8.13	1	1,011	0.10%
2023/10/12	2	8.24	0	0.00	8.22	2	1,073	0.19%
2023/10/04	2	8.02	0	0.00	8.03	2	1,112	0.18%
2023/10/03	0	0.00	7	8.13	8.13	-7	1,111	-0.63%
2023/10/02	0	0.00	0	8.17	8.15	0	1,141	0.00%
2023/09/27	1	8.21	0	0.00	8.13	1	1,194	0.08%
2023/09/26	2	8.14	0	0.00	8.21	2	1,211	0.17%
2023/09/21	1	8.35	0	0.00	8.29	1	1,257	0.08%
2023/09/20	1	8.43	0	0.00	8.43	1	1,259	0.08%
2023/09/19	0	8.51	0	0.00	8.50	0	1,339	0.00%
2023/09/14	1	8.50	0	0.00	8.47	1	1,520	0.07%
2023/09/11	0	0.00	20	8.51	8.46	-20	1,661	-1.20%
2023/09/07	2	8.51	0	0.00	8.46	2	1,723	0.12%
2023/09/05	1	8.65	0	0.00	8.65	1	1,806	0.06%
2023/08/30	1	8.42	0	0.00	8.42	1	2,106	0.05%
2023/08/29	2	8.32	0	0.00	8.33	2	2,258	0.09%
2023/08/28	5	8.36	0	0.00	8.32	5	2,335	0.21%
2023/08/24	2	8.41	0.6	8.39	8.38	1.4	2,450	0.06%
2023/08/23	0	0.00	1	8.40	8.39	-1	2,482	-0.04%
2023/08/22	1	8.40	0	0.00	8.39	1	2,599	0.04%
2023/08/15	1	8.59	0.3	8.58	8.59	0.7	2,864	0.03%
2023/08/11	7	8.61	0	0.00	8.56	7	2,869	0.24%
2023/08/10	3	8.76	0	0.00	8.68	3	2,870	0.10%
2023/08/08	2	8.86	0	0.00	8.89	2	2,895	0.07%
2023/08/02	11	9.04	0	0.00	8.92	11	2,880	0.38%
2023/07/28	0.8	9.17	0	0.00	9.18	0.8	2,807	0.03%
2023/07/21	1	9.38	0	0.00	9.38	1	2,770	0.04%
2023/07/19	1	9.59	0	0.00	9.43	1	2,786	0.04%
2023/07/18	0	0.00	1	9.61	9.57	-1	2,807	-0.04%
2023/07/17	5	9.81	0	0.00	9.82	5	2,785	0.18%
2023/07/14	2	9.39	0.1	9.16	9.42	1.9	2,745	0.07%
2023/07/12	0.1	9.35	0	0.00	9.43	0.1	2,778	0.00%
2023/07/11	0	0.00	0	9.47	9.54	0	2,826	0.00%
2023/07/10	0	0.00	5	9.37	9.31	-5	2,836	-0.18%
2023/07/06	12	9.61	0	0.00	9.50	12	2,905	0.41%
2023/07/05	1	9.66	335	9.69	9.63	-334	3,008	-11.10%	大賣/鉅額交易
2023/07/04	10	9.82	0.1	9.78	9.79	9.9	2,994	0.33%
2023/07/03	15	9.92	15	9.85	9.86	0	2,998	0.00%
2023/06/29	0	0.00	1.5	9.71	9.79	-1.5	2,999	-0.05%
2023/06/28	3	9.79	0	0.00	9.73	3	3,017	0.10%
2023/06/27	0	0.00	3	10.00	9.71	-3	3,046	-0.10%
2023/06/26	2	9.99	1	9.58	10.05	1	3,048	0.03%
2023/06/21	3	9.57	20	9.67	9.57	-17	2,976	-0.57%
2023/06/19	4	9.44	0	0.00	9.42	4	2,951	0.14%
2023/06/16	0	0.00	5	9.40	9.44	-5	2,941	-0.17%
2023/06/15	24.5	9.45	1	9.51	9.43	23.5	2,899	0.81%
2023/06/14	0	0.00	6	9.77	9.75	-6	2,829	-0.21%
2023/06/12	1	10.00	0	0.00	9.89	1	2,804	0.04%
2023/06/08	0	0.00	10	9.98	9.98	-10	2,756	-0.36%
2023/06/07	2	10.04	10	10.06	10.00	-8	2,748	-0.29%
2023/06/06	20	9.95	0	0.00	9.88	20	2,685	0.74%
2023/06/05	0	0.00	2	9.99	10.00	-2	2,619	-0.08%
2023/06/02	17	9.99	16.6	9.91	9.91	0.4	2,525	0.01%
2023/06/01	0	0.00	3	9.71	9.70	-3	2,391	-0.13%
2023/05/31	4.2	9.72	12	9.78	9.72	-7.9	2,320	-0.34%
2023/05/29	0	0.00	7	9.32	9.29	-7	2,216	-0.32%
2023/05/26	2	9.57	3	9.46	9.32	-1	2,190	-0.05%
2023/05/25	6.6	9.71	24	9.80	9.83	-17.4	2,076	-0.84%
2023/05/24	0	0.00	5	9.08	9.14	-5	1,866	-0.27%
2023/05/23	3	9.08	0	0.00	9.07	3	1,898	0.16%
2023/05/22	0	0.00	1	9.14	9.12	-1	1,981	-0.05%
2023/05/19	11	9.11	0	0.00	9.09	11	1,977	0.56%
2023/05/16	0	0.00	16	9.01	8.94	-16	1,948	-0.82%
2023/05/15	30.2	9.19	0	0.00	9.09	30.2	1,924	1.57%
2023/05/10	0	0.00	14	8.89	8.93	-14	1,875	-0.75%
2023/05/09	0	0.00	1	8.90	8.89	-1	1,883	-0.05%
2023/05/08	1	9.01	0	0.00	8.98	1	1,884	0.05%
2023/05/04	10	9.00	0	0.00	8.99	10	1,908	0.52%
2023/05/03	0	0.00	2	8.94	8.98	-2	1,923	-0.10%
2023/04/27	0	0.00	1	8.96	9.00	-1	1,989	-0.05%
2023/04/26	0	0.00	1.4	8.89	8.94	-1.4	1,985	-0.07%
2023/04/25	0	0.00	1	9.00	8.91	-1	1,977	-0.05%
2023/04/24	2	9.13	2	9.08	9.09	0	1,957	0.00%
2023/04/21	2	9.00	4	9.02	8.95	-2	1,950	-0.10%
2023/04/20	0	0.00	2	9.29	9.21	-2	1,907	-0.10%
2023/04/19	1	9.33	0	0.00	9.33	1	1,891	0.05%
2023/04/18	1	9.25	0	0.00	9.29	1	1,870	0.05%
2023/04/17	5	9.34	3	9.32	9.36	2	1,852	0.11%
2023/04/14	0	0.00	2.7	9.42	9.43	-2.7	1,822	-0.15%
2023/04/12	2	9.33	0	0.00	9.34	2	1,738	0.12%
2023/04/11	0	0.00	1	9.30	9.17	-1	1,690	-0.06%
2023/04/10	11.1	9.42	4	9.55	9.34	7.1	1,649	0.43%
2023/04/06	1	8.77	0	0.00	8.88	1	1,509	0.07%
2023/03/31	0	0.00	10	8.94	8.94	-10	1,488	-0.67%
2023/03/30	0.1	9.00	1	8.99	8.99	-0.9	1,479	-0.06%
2023/03/29	1	9.03	0	0.00	9.04	1	1,463	0.07%
2023/03/28	1	8.91	0	0.00	8.92	1	1,436	0.07%
2023/03/27	4	9.03	0	0.00	9.09	4	1,386	0.29%
2023/03/24	0	0.00	5	8.80	8.78	-5	1,320	-0.38%
2023/03/23	10	8.62	0	0.00	8.58	10	1,280	0.78%
2023/03/22	0.1	8.45	14.2	8.46	8.45	-14.1	1,257	-1.12%
2023/03/16	2	8.16	1	8.14	8.12	1	1,311	0.08%
2023/03/09	0	0.00	1	8.76	8.80	-1	1,415	-0.07%
2023/03/08	0.1	8.73	0	0.00	8.76	0.1	1,399	0.01%
2023/03/07	2	8.72	3	8.75	8.75	-1	1,395	-0.07%
2023/03/06	0.1	8.80	14	8.77	8.71	-13.9	1,383	-1.00%
2023/02/21	10.1	8.65	1	8.70	8.71	9.1	1,325	0.68%
2023/02/20	4.2	8.84	0	0.00	8.90	4.2	1,293	0.33%
2023/02/17	0.1	8.30	5	8.29	8.33	-4.9	1,210	-0.41%
2023/02/15	5	8.25	0	0.00	8.26	5	1,205	0.41%
2023/02/13	0	0.00	27	8.17	8.16	-27	1,194	-2.26%
2023/02/09	2	8.21	1	8.23	8.18	1	1,205	0.08%
2023/02/08	0.1	8.24	0	0.00	8.26	0.1	1,203	0.01%
2023/02/01	0	0.00	1	8.25	8.20	-1	1,155	-0.09%
2023/01/17	0	0.00	1	7.94	7.93	-1	1,067	-0.09%
2023/01/16	0	0.00	1	7.91	7.93	-1	1,062	-0.09%
2023/01/13	1	7.88	0	0.00	7.88	1	1,061	0.09%
2023/01/11	0	0.00	1.3	7.88	7.86	-1.3	1,051	-0.12%
2023/01/10	1.1	7.91	0	0.00	7.89	1.1	1,044	0.11%
2023/01/09	0.1	7.85	25	7.90	7.90	-24.9	1,052	-2.36%
2023/01/05	0	0.00	25	7.83	7.81	-25	1,066	-2.34%
2023/01/04	0	0.00	7	7.82	7.82	-7	1,058	-0.66%
2023/01/03	0	7.63	0	0.00	7.69	0	1,064	0.00%
2022/12/29	1	7.60	1	7.60	7.60	0	1,055	0.00%
2022/12/28	6	7.76	0	0.00	7.64	6	1,079	0.56%
2022/12/27	5.1	7.82	0	0.00	7.79	5.1	1,059	0.48%
2022/12/26	0	0.00	1	7.84	7.82	-1	1,062	-0.09%
2022/12/14	0	0.00	9	8.14	8.13	-9	1,068	-0.84%
2022/12/13	1	8.22	0	0.00	8.10	1	1,066	0.09%
2022/12/12	0.1	8.23	0	0.00	8.14	0.1	1,085	0.01%
2022/12/09	0.1	8.10	0	0.00	8.16	0.1	1,105	0.01%
2022/12/08	0.1	8.02	0	0.00	8.00	0.1	1,090	0.01%
2022/12/02	0	0.00	1	7.81	7.90	-1	969	-0.10%
2022/12/01	21	8.13	0	0.00	8.10	21	929	2.26%
2022/11/25	2	7.41	1	7.42	7.40	1	888	0.11%
2022/11/23	1.1	7.43	0	0.00	7.40	1.1	882	0.13%
2022/11/18	5	7.29	0	0.00	7.30	5	911	0.55%
2022/11/17	0.1	7.40	1	7.34	7.38	-0.9	928	-0.10%
2022/11/16	0	0.00	1	7.38	7.33	-1	938	-0.11%
2022/11/14	1	7.48	0.3	7.42	7.45	0.7	982	0.07%
2022/11/11	2	7.44	5	7.42	7.39	-3	990	-0.30%
2022/11/10	0.3	7.36	0	0.00	7.35	0.3	1,053	0.03%
2022/11/09	5	7.34	1	7.33	7.37	4	1,166	0.34%
2022/11/03	1	7.16	2	7.13	7.17	-1	1,250	-0.08%
2022/11/02	1	7.24	0	0.00	7.20	1	1,264	0.08%
2022/10/26	0	0.00	60	7.02	7.03	-60	1,288	-4.66%
2022/10/25	0	0.00	2	7.06	7.02	-2	1,285	-0.16%
2022/10/21	1	7.02	0	0.00	7.05	1	1,292	0.08%
2022/10/20	2.1	7.00	0	0.00	7.00	2.1	1,295	0.16%
2022/10/19	0	0.00	2	7.14	7.06	-2	1,293	-0.15%
2022/10/18	1	7.11	0	0.00	7.13	1	1,291	0.08%
2022/10/17	1	6.97	0	0.00	7.09	1	1,292	0.08%
2022/10/14	0.1	7.14	0	0.00	7.16	0.1	1,288	0.01%
2022/10/13	0.1	7.21	0	0.00	7.00	0.1	1,304	0.01%
2022/10/11	0	0.00	1	7.25	7.28	-1	1,298	-0.08%
2022/10/07	1	7.51	0	0.00	7.52	1	1,298	0.08%
2022/10/06	0	0.00	1	7.51	7.49	-1	1,303	-0.08%
2022/10/05	1	7.64	5	7.54	7.51	-4	1,316	-0.30%
2022/10/04	1	7.60	0.2	7.62	7.63	0.8	1,315	0.06%
2022/09/30	0	0.00	1	7.51	7.55	-1	1,333	-0.07%
2022/09/29	1	7.67	0	0.00	7.60	1	1,344	0.07%
2022/09/28	1	7.80	0	0.00	7.52	1	1,351	0.07%
2022/09/27	0	0.00	2	7.93	7.92	-2	1,368	-0.15%
2022/09/26	2	7.96	0	0.00	7.88	2	1,392	0.14%
2022/09/23	1	8.17	0	0.00	8.17	1	1,401	0.07%
2022/09/20	0	0.00	1	8.40	8.42	-1	1,419	-0.07%
2022/09/15	1	8.34	0	0.00	8.28	1	1,386	0.07%
2022/09/13	0	0.00	1	8.34	8.34	-1	1,391	-0.07%
2022/09/08	1	8.13	0	0.00	8.15	1	1,426	0.07%
2022/08/31	0	0.00	1	8.46	8.49	-1	1,462	-0.07%
2022/08/29	0	0.00	5	8.43	8.36	-5	1,455	-0.34%
2022/08/26	1	8.55	0	0.00	8.53	1	1,441	0.07%
2022/08/25	0	0.00	1	8.45	8.48	-1	1,429	-0.07%
2022/08/24	1	8.56	0	0.00	8.40	1	1,432	0.07%
2022/08/22	4	8.68	0.1	8.55	8.55	3.9	1,407	0.28%
2022/08/17	0	0.00	1	8.54	8.56	-1	1,333	-0.08%
2022/08/16	9	8.68	15	8.80	8.71	-6	1,258	-0.48%
2022/08/15	4	8.18	0	0.00	8.32	4	1,145	0.35%
2022/08/11	0	0.00	2	7.47	7.47	-2	1,054	-0.19%
2022/08/10	1	7.35	0	0.00	7.42	1	1,061	0.09%
2022/08/09	0	0.00	3	7.28	7.38	-3	1,061	-0.28%
2022/08/08	1	7.32	0	0.00	7.28	1	1,060	0.09%
2022/08/01	0	0.00	10	7.43	7.42	-10	1,061	-0.94%
2022/07/29	2	7.37	0	0.00	7.40	2	1,066	0.19%
2022/07/26	0	0.00	1	7.40	7.40	-1	1,075	-0.09%
2022/07/25	0	0.00	1	7.44	7.48	-1	1,083	-0.09%
2022/07/20	1	7.59	0	0.00	7.43	1	1,135	0.09%
2022/07/13	1	7.34	0	0.00	7.32	1	1,144	0.09%
2022/07/12	2	7.23	0	0.00	7.14	2	1,144	0.17%
2022/07/11	2	7.48	0	0.00	7.48	2	1,128	0.18%
2022/07/07	0	0.00	5	7.34	7.37	-5	1,127	-0.44%
2022/07/04	0	0.00	5	7.26	7.19	-5	1,109	-0.45%
2022/06/30	1	7.75	0	0.00	7.65	1	1,084	0.09%
2022/06/22	0	0.00	18	8.00	8.01	-18	1,085	-1.66%
2022/06/21	0	0.00	2	8.20	8.20	-2	1,075	-0.19%
2022/06/17	2	8.60	0	0.00	8.51	2	1,063	0.19%
2022/06/16	10	8.88	0	0.00	8.76	10	1,059	0.94%
2022/06/15	0	0.00	0.7	8.78	8.81	-0.7	1,059	-0.06%
2022/06/13	0	0.00	4	8.76	8.73	-4	1,060	-0.38%
2022/06/09	0.2	8.90	0	0.00	8.87	0.2	1,060	0.01%
2022/06/06	7	8.88	0	0.00	8.88	7	1,095	0.64%
2022/05/31	3	8.93	0	0.00	8.94	3	1,204	0.25%
2022/05/30	0	0.00	1	8.88	8.88	-1	1,233	-0.08%
2022/05/20	1	8.93	0.1	8.80	8.86	0.9	1,400	0.07%
2022/05/10	0	0.00	1	8.76	8.90	-1	1,554	-0.06%
2022/05/03	0	0.00	0.4	8.91	8.95	-0.4	1,745	-0.02%
2022/04/27	3	8.60	0	0.00	8.86	3	2,054	0.15%
2022/04/26	1	8.75	0	0.00	8.85	1	2,147	0.05%
2022/04/25	2	8.76	16	8.72	8.70	-14	2,195	-0.64%
2022/04/22	2	8.93	0	0.00	8.98	2	2,211	0.09%
2022/04/20	0	0.00	10	9.01	9.00	-10	2,358	-0.42%
2022/04/19	0	0.00	2	8.95	8.96	-2	2,416	-0.08%
2022/04/18	1	8.93	0	0.00	8.91	1	2,594	0.04%
2022/04/12	0.3	8.95	50	9.00	8.99	-49.7	3,177	-1.56%
2022/04/07	0	0.00	1	9.06	9.05	-1	4,631	-0.02%
2022/04/06	0	9.15	0	0.00	9.13	0	5,197	0.00%
2022/04/01	1	9.16	0	0.00	9.15	1	5,288	0.02%
2022/03/31	0	0.00	14.5	9.20	9.16	-14.5	5,399	-0.27%
2022/03/28	3	9.16	1	9.14	9.19	2	5,726	0.03%
2022/03/25	0	0.00	1	9.26	9.30	-1	5,719	-0.02%
2022/03/21	0	0.00	1	9.32	9.28	-1	5,812	-0.02%
2022/03/17	13	9.24	0.2	9.22	9.25	12.8	5,971	0.22%
2022/03/15	1	9.21	0	0.00	9.10	1	6,443	0.02%
2022/03/14	0	0.00	1	9.22	9.24	-1	6,453	-0.02%
2022/03/10	1	9.32	0	0.00	9.30	1	6,458	0.02%
2022/03/09	20	9.12	0	0.00	9.15	20	6,456	0.31%
2022/03/08	0	0.00	20	9.02	9.01	-20	6,471	-0.31%
2022/03/04	1	9.55	1	9.47	9.44	0	6,609	0.00%
2022/03/03	20	9.60	0	0.00	9.59	20	6,602	0.30%
2022/03/01	10	9.47	4	9.52	9.57	6	6,652	0.09%
2022/02/25	7	9.47	0	0.00	9.43	7	6,668	0.10%
2022/02/23	0	0.00	10	9.51	9.51	-10	6,642	-0.15%
2022/02/22	3	9.47	0	0.00	9.50	3	6,642	0.05%
2022/02/18	3	9.64	0	0.00	9.63	3	6,622	0.05%
2022/02/16	0	0.00	4	9.69	9.70	-4	6,617	-0.06%
2022/02/15	0	0.00	2	9.67	9.55	-2	6,641	-0.03%
2022/02/11	8	9.84	0	0.00	9.85	8	6,615	0.12%
2022/02/10	0	0.00	1	9.85	9.85	-1	6,626	-0.02%
2022/02/08	0	0.00	2	9.84	9.84	-2	6,634	-0.03%
2022/02/07	20	9.73	0	0.00	9.71	20	6,710	0.30%
2022/01/25	2	9.75	0	0.00	9.45	2	6,687	0.03%
2022/01/24	2.6	9.81	5	9.80	9.78	-2.4	6,613	-0.04%
2022/01/21	3.3	9.95	0	0.00	9.90	3.3	6,555	0.05%
2022/01/20	0	0.00	3	10.33	10.20	-3	6,482	-0.05%
2022/01/19	2	9.90	0	0.00	10.05	2	6,359	0.03%
2022/01/18	10.1	9.86	0	0.00	9.80	10.1	6,266	0.16%
2022/01/17	1	10.10	0	0.00	10.05	1	6,218	0.02%
2022/01/13	1	10.10	5	9.99	10.00	-4	6,126	-0.07%
2022/01/11	1	10.10	3	10.10	10.10	-2	6,006	-0.03%
2022/01/10	0	0.00	6	10.58	10.60	-6	5,829	-0.10%
2022/01/07	26	10.78	21	10.61	10.60	5	5,747	0.09%
2022/01/06	2.1	11.14	22	11.00	11.00	-19.9	5,605	-0.35%
2022/01/05	16.1	11.29	2	11.18	11.25	14.1	5,463	0.26%
2022/01/04	48.1	11.81	19	11.39	11.65	29.1	5,238	0.56%
2022/01/03	24	11.37	42	11.21	11.40	-18	4,828	-0.37%
2021/12/30	34.1	11.51	17	11.76	11.75	17.1	4,470	0.38%
2021/12/29	11	11.20	149	11.25	11.25	-138	3,769	-3.66%	大賣/鉅額交易
2021/12/28	20	10.35	1	10.25	10.25	19	3,205	0.59%
2021/12/24	11	10.18	3	10.03	9.97	8	3,049	0.26%
2021/12/23	5	10.20	1	9.98	9.97	4	2,973	0.13%
2021/12/22	1.1	10.07	3	9.99	9.90	-1.9	2,868	-0.07%
2021/12/17	0	0.00	14	9.46	9.50	-14	2,775	-0.50%
2021/12/16	8	9.63	1.1	9.54	9.47	6.9	2,760	0.25%
2021/12/15	0	0.00	5	9.48	9.45	-5	2,712	-0.18%
2021/12/14	22	9.56	22	9.43	9.42	0	2,690	0.00%
2021/12/13	72.2	9.96	6	9.77	9.82	66.2	2,609	2.53%
2021/12/10	20.1	10.12	0	0.00	9.93	20.1	2,513	0.80%
2021/12/09	27	9.83	68	10.15	10.15	-41	2,274	-1.80%
2021/12/06	0	0.00	1.3	9.11	9.11	-1.3	2,009	-0.06%
2021/12/03	20	9.16	0	0.00	9.18	20	2,007	1.00%
2021/12/01	2	9.18	0	0.00	9.24	2	1,987	0.10%
2021/11/26	5	9.19	0	0.00	9.20	5	1,829	0.27%
2021/11/23	0	0.00	0.2	9.69	9.59	-0.2	1,737	-0.01%
2021/11/22	0	0.00	47	9.60	9.66	-47	1,728	-2.72%
2021/11/19	4	9.56	0	0.00	9.56	4	1,727	0.23%
2021/11/17	1	9.55	0	0.00	9.63	1	1,766	0.06%
2021/11/12	3	9.56	4	9.65	9.56	-1	1,807	-0.06%
2021/11/11	5	9.80	0	0.00	9.76	5	1,798	0.28%
2021/11/10	10	9.91	0	0.00	9.88	10	1,843	0.54%
2021/11/09	12	9.97	0	0.00	9.82	12	1,908	0.63%
2021/11/04	3	10.10	0	0.00	10.10	3	2,265	0.13%
2021/11/03	1	9.80	15	9.80	9.77	-14	2,746	-0.51%
2021/11/02	0	0.00	10	9.82	9.72	-10	2,918	-0.34%
2021/10/28	0	0.00	0.4	9.85	9.90	-0.4	3,040	-0.01%
2021/10/27	0	0.00	1	9.69	9.70	-1	3,030	-0.03%
2021/10/25	0	0.00	0	9.52	9.57	0	3,012	0.00%
2021/10/20	1	9.50	0	0.00	9.50	1	3,104	0.03%
2021/10/14	0	0.00	3	9.20	9.25	-3	3,209	-0.09%
2021/10/12	0.1	9.23	0	0.00	9.35	0.1	3,286	0.00%
2021/10/07	1	9.22	0	0.00	9.29	1	3,327	0.03%
2021/10/06	0	0.00	1	9.16	9.08	-1	3,358	-0.03%
2021/10/05	1	9.17	0	0.00	9.28	1	3,379	0.03%
2021/10/04	7	9.19	5	9.40	9.15	2	3,397	0.06%
2021/09/30	5	9.55	0	0.00	9.64	5	3,403	0.15%
2021/09/29	5	9.56	0	0.00	9.57	5	3,442	0.15%
2021/09/27	3	9.70	1	9.73	9.71	2	3,672	0.05%
2021/09/24	2	9.59	1	9.57	9.59	1	3,853	0.03%
2021/09/23	31	9.60	0	0.00	9.57	31	3,863	0.80%
2021/09/22	1	9.53	0	0.00	9.53	1	3,917	0.03%
2021/09/17	10	9.58	0	0.00	9.62	10	3,924	0.25%
2021/09/13	2	9.55	0	0.00	9.60	2	3,960	0.05%
2021/09/09	0	0.00	53	9.42	9.59	-53	4,037	-1.31%
2021/09/08	0	0.00	1	9.55	9.47	-1	4,035	-0.02%
2021/09/07	0	0.00	2	9.70	9.60	-2	4,050	-0.05%
2021/09/06	0	0.00	2	9.74	9.66	-2	4,053	-0.05%
2021/09/03	2	9.91	0	0.00	9.88	2	4,049	0.05%
2021/08/31	2	9.59	0	0.00	9.69	2	4,015	0.05%
2021/08/30	10	9.68	1	9.64	9.64	9	4,050	0.22%
2021/08/27	2	9.67	0	0.00	9.67	2	4,068	0.05%
2021/08/25	0	0.00	1	9.63	9.67	-1	4,136	-0.02%
2021/08/24	6	9.53	0	0.00	9.59	6	4,151	0.14%
2021/08/23	0	0.00	0.1	9.54	9.58	-0.1	4,196	0.00%
2021/08/20	1	9.50	5	9.50	9.43	-4	4,200	-0.10%
2021/08/18	0	0.00	1	9.80	9.82	-1	4,214	-0.02%
2021/08/17	2	9.53	0	0.00	9.82	2	4,233	0.05%
2021/08/16	3	9.52	0	0.00	9.53	3	4,225	0.07%
2021/08/12	0	0.00	5	10.10	10.15	-5	4,177	-0.12%
2021/08/11	4	10.60	2	10.60	10.65	2	4,159	0.05%
2021/08/10	9	10.69	16	11.01	10.40	-7	4,112	-0.17%
2021/08/09	12	11.89	1	11.60	11.50	11	4,094	0.27%
2021/08/06	6	11.40	14	11.40	11.40	-8	3,679	-0.22%
2021/08/05	10	10.35	19.2	10.40	10.40	-9.2	3,635	-0.25%
2021/08/04	0	0.00	2	9.42	9.46	-2	3,665	-0.05%
2021/07/29	0	0.00	30	9.56	9.58	-30	3,959	-0.76%
2021/07/28	30	9.51	5	9.81	9.56	25	4,050	0.62%
2021/07/26	0	0.00	4.8	9.94	10.00	-4.8	4,288	-0.11%
2021/07/22	10	9.67	0	0.00	9.60	10	4,517	0.22%
2021/07/21	0	0.00	1	9.80	9.58	-1	4,589	-0.02%
2021/07/20	2	9.89	0	0.00	9.89	2	4,712	0.04%
2021/07/19	1	10.10	1	9.99	10.10	0	4,873	0.00%
2021/07/16	0	0.00	4	9.98	9.95	-4	5,379	-0.07%
2021/07/15	5	9.96	0	0.00	9.94	5	6,101	0.08%
2021/07/09	8	9.92	0	0.00	9.90	8	6,811	0.12%
2021/07/05	52	10.11	13	10.09	10.20	39	7,236	0.54%
2021/07/02	92	10.24	18	10.20	9.90	74	7,364	1.00%
2021/07/01	32	9.91	38.2	10.00	10.15	-6.2	7,257	-0.09%
2021/06/30	10	9.26	1	9.27	9.24	9	7,216	0.12%
2021/06/29	8	9.16	15	9.19	9.16	-7	7,237	-0.10%
2021/06/28	0	9.31	0	0.00	9.32	0	7,271	0.00%
2021/06/21	5	9.35	0	0.00	9.31	5	7,686	0.07%
2021/06/18	10	9.70	0	0.00	9.64	10	7,719	0.13%
2021/06/17	0	0.00	50	9.72	9.77	-50	7,809	-0.64%
2021/06/16	0	0.00	10	9.88	9.68	-10	7,836	-0.13%
2021/06/08	0	0.00	0.1	10.05	10.00	-0.1	7,900	0.00%
2021/06/07	30	9.95	0	0.00	9.91	30	7,915	0.38%
2021/06/02	0	0.00	3	10.15	10.10	-3	7,873	-0.04%
2021/05/26	5	9.59	0	0.00	9.63	5	7,747	0.06%
2021/05/25	3	9.63	0	0.00	9.56	3	7,756	0.04%
2021/05/21	1	9.39	0	0.00	9.38	1	7,817	0.01%
2021/05/14	60	9.68	5	9.72	9.30	55	7,592	0.72%
2021/05/13	5	9.66	5	9.69	9.61	0	7,488	0.00%
2021/05/12	0	0.00	9	10.24	9.95	-9	7,372	-0.12%
2021/05/11	0	0.00	34	10.55	10.40	-34	7,214	-0.47%
2021/05/10	5	11.15	0	0.00	11.20	5	7,096	0.07%
2021/05/07	0	0.00	3	10.95	11.25	-3	7,074	-0.04%
2021/05/06	0	0.00	12	11.10	10.85	-12	7,054	-0.17%
2021/05/04	61	11.21	45	11.05	11.15	16	6,914	0.23%
2021/05/03	0	0.00	15.1	12.10	11.95	-15.1	6,757	-0.22%
2021/04/29	10	12.50	10	13.00	12.45	0	6,688	0.00%
2021/04/28	5	12.85	7	12.71	12.80	-2	6,581	-0.03%
2021/04/27	3	12.50	1	12.55	12.60	2	6,603	0.03%
2021/04/26	38.1	12.63	5	12.70	12.80	33.1	6,606	0.50%
2021/04/23	1	12.20	0	0.00	12.20	1	6,475	0.02%
2021/04/22	20.3	12.67	15	12.85	12.10	5.3	6,339	0.08%
2021/04/21	65.2	13.53	5	13.53	13.35	60.2	5,837	1.03%
2021/04/20	4	12.26	47.2	12.30	12.90	-43.2	5,116	-0.84%
2021/04/19	11	11.75	3	11.72	11.75	8	4,727	0.17%
2021/04/16	0	0.00	1.1	11.25	11.35	-1.1	4,570	-0.02%
2021/04/14	0	0.00	15	10.95	11.10	-15	4,503	-0.33%
2021/04/13	40	11.28	9.1	11.22	11.00	30.9	4,482	0.69%
2021/04/12	0	0.00	20	10.95	11.20	-20	4,375	-0.46%
2021/04/09	45	11.00	20	11.10	11.00	25	4,303	0.58%
2021/04/08	25	11.00	49.1	11.04	11.20	-24.1	4,228	-0.57%
2021/04/07	0	0.00	8.8	10.81	10.90	-8.8	4,120	-0.21%
2021/04/06	40	10.89	0	0.00	10.80	40	4,131	0.97%
2021/04/01	0	0.00	13	10.46	10.50	-13	4,043	-0.32%
2021/03/30	32	10.83	25.3	10.62	10.75	6.7	4,362	0.15%
2021/03/29	6	10.45	0	0.00	10.40	6	4,267	0.14%
2021/03/26	15	10.59	2.3	10.68	10.50	12.7	4,228	0.30%
2021/03/25	1	10.20	0	0.00	10.20	1	4,168	0.02%
2021/03/23	1	10.35	0	0.00	10.30	1	4,220	0.02%
2021/03/22	17	10.41	0	0.00	10.70	17	4,224	0.40%
2021/03/19	20	10.30	0	0.00	10.25	20	4,164	0.48%
2021/03/15	0	0.00	0.5	10.15	10.20	-0.5	4,705	-0.01%
2021/03/10	1	10.10	1	10.10	10.15	0	5,905	0.00%
2021/03/09	0	0.00	1.5	10.03	10.05	-1.5	6,132	-0.03%
2021/03/05	0	0.00	0.6	10.10	10.10	-0.6	6,490	-0.01%
2021/03/04	0	0.00	2	10.20	10.30	-2	6,734	-0.03%
2021/02/25	30	10.55	0	0.00	10.55	30	7,266	0.41%
2021/02/23	0	0.00	3	10.60	10.60	-3	7,284	-0.04%
2021/02/22	1	10.50	0	0.00	10.45	1	7,350	0.01%
2021/02/19	0	0.00	1	10.20	10.40	-1	7,398	-0.01%
2021/02/18	1	10.15	6.4	10.10	10.10	-5.4	7,385	-0.07%
2021/02/17	2.2	10.02	0	0.00	10.10	2.2	7,394	0.03%
2021/02/04	11	10.10	0	0.00	10.10	11	7,331	0.15%
2021/02/01	0.1	10.10	0	10.10	10.15	0.1	7,348	0.00%
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	0	0.00	5	10.31	10.30	-5	7,448	-0.07%
2021/01/21	0	0.00	2	10.35	10.35	-2	7,446	-0.03%
2021/01/20	10	10.55	0.2	10.50	10.55	9.8	7,483	0.13%
2021/01/18	1	10.20	2	10.15	10.20	-1	7,326	-0.01%
2021/01/13	0	0.00	2	10.50	10.55	-2	7,438	-0.03%
2021/01/12	9	10.40	0	0.00	10.35	9	7,503	0.12%
2021/01/08	3	10.53	5.2	10.55	10.65	-2.2	7,992	-0.03%
2021/01/06	1	10.60	35	10.56	10.60	-34	8,144	-0.42%
2021/01/05	1	10.75	2	10.85	10.85	-1	8,141	-0.01%
2020/12/31	2	11.00	0	0.00	10.90	2	8,498	0.02%
2020/12/30	20	11.00	15	11.06	11.00	5	8,655	0.06%
2020/12/29	2	11.10	1	11.30	11.05	1	8,752	0.01%
2020/12/28	7	11.20	0	0.00	11.20	7	8,855	0.08%
2020/12/25	6.5	11.34	0	0.00	11.35	6.5	8,937	0.07%
2020/12/24	5.1	11.69	2	11.50	11.55	3.1	8,998	0.03%
2020/12/23	5	10.65	0	0.00	11.05	5	8,876	0.06%
2020/12/22	16	10.79	0	0.00	10.65	16	8,902	0.18%
2020/12/21	4	10.98	0.2	10.90	10.95	3.8	9,078	0.04%
2020/12/18	0	0.00	7.3	10.84	10.80	-7.3	9,291	-0.08%
2020/12/17	5	10.66	0	0.00	10.75	5	9,370	0.05%
2020/12/16	1.4	10.77	2.3	10.66	10.80	-1	9,538	-0.01%
2020/12/15	0	0.00	1	11.00	10.65	-1	9,633	-0.01%
2020/12/14	1.8	10.91	0	0.00	10.95	1.8	9,739	0.02%
2020/12/11	4	10.89	0	0.00	10.90	4	9,948	0.04%
2020/12/10	1	11.40	1.1	11.62	11.45	-0.1	10,159	0.00%
2020/12/09	0	0.00	10	11.70	11.75	-10	10,542	-0.09%
2020/12/08	1	11.85	5.3	11.90	11.95	-4.3	11,314	-0.04%
2020/12/07	39	11.69	15.5	12.24	12.30	23.5	11,057	0.21%
2020/12/04	10	11.25	0	0.00	11.20	10	10,467	0.10%
2020/12/03	0	0.00	10	11.65	11.25	-10	10,447	-0.10%
2020/12/01	5	11.50	0.1	11.30	11.40	4.9	10,667	0.05%
2020/11/30	3	11.45	2	11.45	11.00	1	10,487	0.01%
2020/11/26	6	11.25	10	11.15	11.20	-4	10,322	-0.04%
2020/11/25	10	11.25	3	10.75	11.15	7	10,155	0.07%
2020/11/24	0	0.00	1	10.50	10.50	-1	10,123	-0.01%
2020/11/23	0.6	10.45	3	10.50	10.50	-2.4	10,210	-0.02%
2020/11/20	3	10.95	5	10.90	10.70	-2	10,250	-0.02%
2020/11/19	5	10.80	22	10.76	10.80	-17	10,348	-0.16%
2020/11/18	0	0.00	5.1	10.60	10.60	-5.1	10,504	-0.05%
2020/11/17	0	0.00	1.9	10.35	10.30	-1.9	10,527	-0.02%
2020/11/16	5	10.35	0.1	10.40	10.35	4.9	10,691	0.05%
2020/11/13	0	0.00	2	10.40	10.50	-2	11,339	-0.02%
2020/11/12	22	10.45	0	0.00	10.40	22	11,765	0.19%
2020/11/06	0	0.00	5.2	10.70	10.70	-5.2	12,028	-0.04%
2020/11/05	0	0.00	2.5	10.91	10.85	-2.5	12,035	-0.02%
2020/11/03	0	0.00	0.4	10.30	10.45	-0.4	12,058	0.00%
2020/11/02	2	10.30	0	0.00	10.30	2	12,074	0.02%
2020/10/29	0.6	10.50	0	0.00	10.50	0.6	12,205	0.00%
2020/10/26	5	10.75	6	10.67	10.50	-1	12,347	-0.01%
2020/10/23	5	10.80	0	0.00	10.80	5	12,336	0.04%
2020/10/22	7.9	10.91	0	0.00	10.75	7.9	12,372	0.06%
2020/10/21	10.6	11.24	11.2	11.19	11.10	-0.6	12,432	-0.01%
2020/10/20	10	11.60	4.4	11.50	11.55	5.7	12,409	0.05%
2020/10/19	3.1	11.90	1.3	11.82	11.75	1.8	12,444	0.01%
2020/10/16	7.4	11.41	8.4	11.95	11.70	-1	12,426	-0.01%
2020/10/15	5	11.35	1.3	11.35	11.35	3.7	12,199	0.03%
2020/10/14	0.5	10.30	1	10.30	10.35	-0.5	12,315	0.00%
2020/10/13	1	10.40	0	0.00	10.35	1	12,609	0.01%
2020/10/12	0.8	10.80	2	11.05	10.80	-1.2	13,172	-0.01%
2020/09/28	4.3	5.61	9	5.57	5.53	-4.7	13,380	-0.04%
2020/09/25	8	5.79	6	5.76	5.64	2	13,275	0.02%
2020/09/24	1	5.82	51	5.86	5.81	-50	13,135	-0.38%
2020/09/23	6	6.01	14	6.00	6.00	-8	13,040	-0.06%
2020/09/22	4	6.08	3	6.03	6.00	1	13,076	0.01%
2020/09/21	7	6.01	101	6.00	6.01	-94	13,134	-0.72%	大賣/
2020/09/18	5	6.11	0	0.00	6.11	5	13,122	0.04%
2020/09/17	32	6.24	0	0.00	6.18	32	13,170	0.24%
2020/09/16	91	6.34	0	0.00	6.29	91	13,261	0.69%
2020/09/15	7	6.22	0	0.00	6.36	7	13,174	0.05%
2020/09/14	3	6.43	0	0.00	6.35	3	12,959	0.02%
2020/09/11	0	0.00	5	6.52	6.43	-5	12,898	-0.04%
2020/09/10	3	6.43	14	6.53	6.42	-11	12,756	-0.09%
2020/09/09	1	6.20	3	6.40	6.40	-2	12,649	-0.02%
2020/09/08	21.1	6.35	18	6.45	6.25	3.1	12,571	0.02%
2020/09/07	9	6.54	10	6.55	6.54	-1	12,413	-0.01%
2020/09/04	14	6.45	10	6.42	6.51	4	12,147	0.03%
2020/09/03	31	6.60	44	6.48	6.69	-13	11,812	-0.11%
2020/09/02	0	0.00	13	5.98	6.18	-13	10,890	-0.12%
2020/08/31	3	5.87	0	0.00	5.87	3	10,824	0.03%
2020/08/28	1	6.04	0	0.00	5.92	1	10,883	0.01%
2020/08/27	11	6.28	17	6.12	6.12	-6	10,860	-0.06%
2020/08/26	1	5.88	2	5.95	5.89	-1	10,522	-0.01%
2020/08/25	1	5.89	0	0.00	5.85	1	10,518	0.01%
2020/08/24	2	5.73	2	5.73	5.69	0	10,517	0.00%
2020/08/20	0	0.00	50	5.62	5.55	-50	10,736	-0.47%
2020/08/19	0	0.00	9	5.92	5.89	-9	10,655	-0.08%
2020/08/18	10	6.03	3	6.06	6.02	7	10,641	0.07%
2020/08/14	0	0.00	1	6.03	6.04	-1	10,833	-0.01%
2020/08/12	11	5.83	10	5.70	5.88	1	11,446	0.01%
2020/08/11	23	6.17	23	6.25	5.94	0	12,223	0.00%
2020/08/10	31	5.98	30.2	6.04	6.13	0.8	11,838	0.01%
2020/08/07	29	5.59	15	5.66	5.58	14	11,704	0.12%
2020/08/04	6	5.51	46	5.53	5.54	-40	12,581	-0.32%
2020/08/03	20	5.38	0	0.00	5.37	20	12,865	0.16%
2020/07/31	0	0.00	6	5.40	5.36	-6	12,874	-0.05%
2020/07/30	9	5.49	126	5.42	5.45	-117	12,845	-0.91%	大賣/鉅額交易
2020/07/29	2	5.23	89	5.26	5.20	-87	12,752	-0.68%
2020/07/27	5	5.20	7	5.26	5.20	-2	12,756	-0.02%
2020/07/24	73	5.41	0	0.00	5.39	73	12,716	0.57%
2020/07/23	135	5.58	106	5.59	5.60	29	12,657	0.23%	大買/大賣/
2020/07/22	11	5.55	11	5.53	5.65	0	12,643	0.00%
2020/07/21	0	0.00	5	5.48	5.48	-5	12,557	-0.04%
2020/07/20	2	5.38	1	5.50	5.45	1	12,522	0.01%
2020/07/17	12	5.49	0	0.00	5.41	12	12,490	0.10%
2020/07/16	25	5.63	1	5.58	5.61	24	12,411	0.19%
2020/07/15	125	5.67	0	0.00	5.63	125	12,360	1.01%	大買/鉅額交易
2020/07/14	9	5.74	12	5.77	5.77	-3	12,309	-0.02%
2020/07/13	8	5.97	16	5.99	5.92	-8	12,195	-0.07%
2020/07/10	12	5.95	10.2	5.97	5.90	1.8	12,102	0.02%
2020/07/09	12	5.83	25	5.82	5.77	-13	11,802	-0.11%
2020/07/08	23	6.15	17	6.30	6.12	6	11,498	0.05%
2020/07/07	10	5.61	206	5.46	5.84	-196	10,895	-1.80%	大賣/鉅額交易
2020/07/06	10	5.32	6	5.35	5.31	4	10,586	0.04%
2020/07/03	100	5.24	0	0.00	5.23	100	10,535	0.95%
2020/07/02	110	5.22	0.6	5.22	5.25	109.4	10,531	1.04%	大買/鉅額交易
2020/07/01	40	5.34	20	5.32	5.30	20	10,472	0.19%
2020/06/30	5	5.18	3	5.20	5.24	2	10,311	0.02%
2020/06/29	10	5.05	1	4.99	5.01	9	10,136	0.09%
2020/06/24	20	5.03	0	0.00	5.04	20	10,025	0.20%
2020/06/23	15	5.13	4	5.14	5.14	11	9,827	0.11%
2020/06/22	1	5.38	0	0.00	5.31	1	9,634	0.01%
2020/06/18	0	0.00	2	5.47	5.50	-2	9,572	-0.02%
2020/06/17	0	0.00	2	5.50	5.54	-2	9,597	-0.02%
2020/06/16	0	0.00	6	5.53	5.54	-6	9,633	-0.06%
2020/06/11	0	0.00	1	5.82	5.66	-1	9,694	-0.01%
2020/06/10	10	5.84	1	5.76	5.84	9	9,621	0.09%
2020/06/09	0	0.00	15	5.70	5.70	-15	9,608	-0.16%
2020/06/05	3	5.90	0	0.00	5.81	3	9,576	0.03%
2020/06/04	0	0.00	3	5.85	5.84	-3	9,557	-0.03%
2020/06/01	0	0.00	2	5.72	5.66	-2	9,332	-0.02%
2020/05/27	0	0.00	2	5.67	5.80	-2	9,089	-0.02%
2020/05/26	0	0.00	1	5.62	5.59	-1	8,919	-0.01%
2020/05/25	12	5.62	0	0.00	5.57	12	8,848	0.14%
2020/05/22	3	5.74	1	5.61	5.70	2	8,761	0.02%
2020/05/21	5	5.68	15	5.78	5.62	-10	8,606	-0.12%
2020/05/20	27	5.84	11	5.50	5.95	16	8,366	0.19%
2020/05/19	5	6.10	14.5	5.76	5.79	-9.5	7,940	-0.12%
2020/05/18	1.7	7.21	131	6.96	6.40	-129.3	7,425	-1.74%	大賣/鉅額交易
2020/05/15	0	0.00	89	7.10	7.10	-89	6,484	-1.37%
2020/05/14	3	6.46	10	6.46	6.46	-7	6,211	-0.11%
2020/05/13	11	5.87	2	5.88	5.88	9	5,918	0.15%
2020/05/12	60	4.97	27	5.35	5.35	33	5,527	0.60%
2020/05/11	100	4.78	0	0.00	4.87	100	5,085	1.97%
2020/05/08	26	4.39	0.3	4.39	4.43	25.7	4,875	0.53%
2020/05/07	2	4.85	1	4.81	4.84	1	4,499	0.02%
2020/05/06	3	4.87	0	0.00	4.84	3	4,462	0.07%
2020/04/29	0	0.00	5	5.05	4.99	-5	4,634	-0.11%
2020/04/27	20	5.00	10	5.02	5.00	10	4,717	0.21%
2020/04/24	0	0.00	20	4.78	4.79	-20	4,701	-0.43%
2020/04/22	5	4.56	0	0.00	4.70	5	4,704	0.11%
2020/04/21	0	0.00	10	4.72	4.63	-10	4,683	-0.21%
2020/04/20	0	0.00	10	4.91	4.92	-10	4,629	-0.22%
2020/04/17	0	0.00	1	4.99	4.99	-1	4,617	-0.02%
2020/04/16	0	0.00	0.5	5.05	5.05	-0.5	4,550	-0.01%
2020/04/15	10	4.99	0	0.00	5.09	10	4,527	0.22%
2020/04/13	3	4.75	0	0.00	4.87	3	4,482	0.07%
2020/04/09	15	4.97	20	4.95	4.86	-5	4,603	-0.11%
2020/04/08	1	4.91	0	0.00	4.82	1	4,523	0.02%
2020/04/07	10	4.52	0	0.00	4.52	10	4,451	0.22%
2020/04/01	0	4.33	20	4.29	4.39	-20	4,439	-0.45%
2020/03/30	1	4.24	0	0.00	4.23	1	4,397	0.02%
2020/03/27	0	0.00	6	4.23	4.15	-6	4,342	-0.14%
2020/03/25	1	4.28	1	4.21	4.20	0	4,378	0.00%
2020/03/23	10.5	3.77	0	0.00	3.98	10.5	4,365	0.24%
2020/03/20	4	3.68	0	0.00	3.78	4	4,419	0.09%
2020/03/19	0.3	3.44	2	3.45	3.44	-1.7	4,637	-0.04%
2020/03/18	2	3.93	0	0.00	3.82	2	4,616	0.04%
2020/03/17	3.3	3.78	15	3.60	3.87	-11.7	4,644	-0.25%
2020/03/16	0	0.00	14	4.15	3.97	-14	4,658	-0.30%
2020/03/13	26	4.10	10	4.06	4.15	16	4,670	0.34%
2020/03/12	9	4.52	0	0.00	4.50	9	4,522	0.20%
2020/03/11	1	4.90	1	4.99	4.90	0	4,477	0.00%
2020/03/10	5	4.75	0	0.00	4.95	5	4,460	0.11%
2020/03/09	2	5.10	46	5.07	4.95	-44	4,407	-1.00%
2020/03/05	15	5.33	0	0.00	5.32	15	4,446	0.34%
2020/03/04	0	0.00	1	5.22	5.24	-1	4,461	-0.02%
2020/03/03	1	5.36	0	0.00	5.32	1	4,499	0.02%
2020/02/27	1	5.50	0	0.00	5.34	1	4,556	0.02%
2020/02/25	1	5.62	0	0.00	5.63	1	4,651	0.02%
2020/02/24	15	5.77	15.7	5.76	5.76	-0.7	4,677	-0.02%
2020/02/21	32	5.94	1	5.92	5.95	31	4,660	0.67%
2020/02/20	8	5.91	1	5.93	5.94	7	4,693	0.15%
2020/02/19	3	5.93	0	0.00	5.90	3	4,714	0.06%
2020/02/18	1	5.95	0	0.00	5.94	1	4,753	0.02%
2020/02/14	4	5.97	0.5	5.95	5.96	3.5	4,800	0.07%
2020/02/13	2	6.01	0	0.00	5.99	2	4,853	0.04%
2020/02/12	2	6.04	1	6.01	6.01	1	4,916	0.02%
2020/02/11	0	0.00	0.7	5.96	6.00	-0.7	4,895	-0.01%
2020/02/07	5	5.96	0	0.00	5.96	5	4,912	0.10%
2020/02/06	6	6.09	0	0.00	6.12	6	4,918	0.12%
2020/02/05	0	0.00	2	5.89	5.87	-2	4,979	-0.04%
2020/02/04	6	5.85	0	0.00	5.90	6	5,053	0.12%
2020/02/03	2	5.45	0.5	5.40	5.55	1.5	4,990	0.03%
2020/01/31	4	5.92	0	0.00	5.86	4	4,906	0.08%
2020/01/30	1.3	5.99	8	6.01	5.99	-6.7	4,890	-0.14%
2020/01/20	22	6.68	0	0.00	6.65	22	4,809	0.46%
2020/01/13	12	6.72	0	0.00	6.70	12	4,876	0.25%
2020/01/08	1	6.73	0	0.00	6.71	1	4,936	0.02%
2020/01/07	0.3	6.78	2	6.84	6.81	-1.8	4,923	-0.04%
2020/01/06	2	6.83	9.8	6.89	6.80	-7.8	4,938	-0.16%
2020/01/03	0	0.00	3	7.07	7.02	-3	4,869	-0.06%
2020/01/02	2	7.14	0	0.00	7.14	2	4,808	0.04%
2019/12/31	0	0.00	75	7.13	7.12	-75	4,895	-1.53%
2019/12/30	1	7.15	0	0.00	7.15	1	4,968	0.02%
2019/12/20	3	7.07	0	0.00	7.07	3	5,265	0.06%
2019/12/19	44	7.23	40	7.14	7.16	4	5,208	0.08%
2019/12/18	0	0.00	22	7.16	7.18	-22	5,243	-0.42%
2019/12/17	40	7.30	5	7.24	7.25	35	5,187	0.67%
2019/12/16	40	7.22	1.5	7.47	7.49	38.5	5,088	0.76%
2019/12/13	5	7.22	0	0.00	7.19	5	4,858	0.10%
2019/12/11	10	7.26	6	7.31	7.23	4	4,752	0.08%
2019/12/10	2	7.09	0	0.00	7.10	2	4,633	0.04%
2019/12/06	2	7.04	0	0.00	6.98	2	4,590	0.04%
2019/11/29	3	7.02	23	7.00	6.98	-20	5,479	-0.36%
2019/11/26	16	6.96	0	0.00	6.92	16	5,457	0.29%
2019/11/25	11	7.00	2	7.06	7.06	9	5,383	0.17%
2019/11/21	26	6.90	0	0.00	6.88	26	5,237	0.50%
2019/11/15	0	0.00	10	7.04	7.00	-10	5,286	-0.19%
2019/11/14	1	7.07	0	0.00	7.05	1	5,320	0.02%
2019/11/13	5	7.40	0	0.00	7.32	5	5,256	0.10%
2019/11/12	0	0.00	2	7.30	7.35	-2	5,284	-0.04%
2019/11/11	2	7.58	10	7.50	7.44	-8	5,234	-0.15%
2019/11/05	7	8.15	0	0.00	8.03	7	5,142	0.14%
2019/11/04	1	7.98	5	7.80	8.02	-4	5,174	-0.08%
2019/11/01	13	8.01	2	8.01	7.99	11	5,071	0.22%
2019/10/31	11.6	8.11	3	8.11	8.09	8.6	5,003	0.17%
2019/10/30	5	8.21	0	0.00	8.16	5	4,977	0.10%
2019/10/29	9.3	8.34	0	0.00	8.22	9.3	4,954	0.19%
2019/10/28	1	8.31	0	0.00	8.31	1	4,965	0.02%
2019/10/24	10	8.37	15	8.43	8.37	-5	4,991	-0.10%
2019/10/23	0	0.00	3	8.44	8.43	-3	4,999	-0.06%
2019/10/22	0	0.00	10	8.55	8.50	-10	5,108	-0.20%
2019/10/21	11	8.61	0	0.00	8.65	11	5,288	0.21%
2019/10/18	4	8.45	0	0.00	8.45	4	5,495	0.07%
2019/10/16	3	8.37	0	0.00	8.37	3	5,477	0.05%
2019/10/15	1	8.42	0	0.00	8.37	1	5,473	0.02%
2019/10/14	0	0.00	47	8.49	8.43	-47	5,459	-0.86%
2019/10/09	15	8.58	0	0.00	8.45	15	5,445	0.28%
2019/10/08	0	0.00	40	8.67	8.62	-40	5,410	-0.74%
2019/10/07	0	0.00	0.1	8.59	8.60	-0.1	5,401	0.00%
2019/10/04	20	8.80	0	0.00	8.77	20	5,300	0.38%
2019/10/03	2	9.00	0	0.00	8.95	2	5,249	0.04%
2019/10/02	1	8.96	0	0.00	8.96	1	5,196	0.02%
2019/10/01	0	0.00	5	9.00	8.79	-5	5,056	-0.10%
2019/09/27	5	8.74	0	0.00	8.76	5	4,953	0.10%
2019/09/25	0	0.00	1	8.98	8.97	-1	4,944	-0.02%
2019/09/20	0	0.00	10	9.07	9.06	-10	4,881	-0.20%
2019/09/19	0	0.00	11	9.06	9.05	-11	4,885	-0.23%
2019/09/18	0	0.00	5	9.07	9.04	-5	4,849	-0.10%
2019/09/11	5	8.85	0	0.00	8.82	5	4,798	0.10%
2019/09/09	0	0.00	0.8	8.90	8.93	-0.8	4,785	-0.02%
2019/09/06	0	0.00	7	9.08	9.06	-7	4,769	-0.15%
2019/09/05	5	9.52	20	9.27	9.13	-15	4,741	-0.32%
2019/09/04	14	9.69	109	9.26	9.75	-95	4,545	-2.09%	大賣/
2019/09/03	5	8.73	5	8.88	8.88	0	4,129	0.00%
2019/08/27	0	0.00	1	8.57	8.53	-1	4,045	-0.02%
2019/08/22	0	0.00	1	9.03	8.84	-1	4,254	-0.02%
2019/08/21	0	0.00	0.4	8.75	8.77	-0.4	4,214	-0.01%
2019/08/19	15	8.84	0.7	8.75	8.79	14.3	4,153	0.34%
2019/08/16	10	8.50	0	0.00	8.50	10	4,107	0.24%
2019/08/07	0	0.00	9.6	8.90	8.84	-9.6	4,436	-0.22%
2019/08/05	0	0.00	14	8.54	8.53	-14	4,612	-0.30%
2019/07/30	0	0.00	3	8.91	8.81	-3	4,797	-0.06%
2019/07/29	0	0.00	2.5	8.99	8.96	-2.5	4,815	-0.05%
2019/07/26	6	9.14	0	0.00	9.10	6	4,782	0.13%
2019/07/25	0	0.00	1	9.17	9.09	-1	4,767	-0.02%
2019/07/24	6	9.03	10	9.09	9.21	-4	4,753	-0.08%
2019/07/23	103	9.19	0	0.00	9.15	103	4,775	2.16%	大買/鉅額交易
2019/07/22	5	8.82	5	9.10	9.48	0	4,604	0.00%
2019/07/17	2	8.51	0	0.00	8.66	2	4,380	0.05%
2019/07/16	0	0.00	2	8.61	8.58	-2	4,389	-0.05%
2019/07/15	2	8.53	2	8.64	8.54	0	4,429	0.00%
2019/07/12	1	8.65	2	8.75	8.66	-1	4,650	-0.02%
2019/07/11	0	0.00	4	8.77	8.75	-4	4,931	-0.08%
2019/07/10	10	8.73	0	0.00	8.71	10	4,965	0.20%
2019/07/09	2	8.69	0	0.00	8.68	2	5,012	0.04%
2019/07/08	9	8.97	7	8.94	8.84	2	5,048	0.04%
2019/06/27	0	0.00	6	9.16	9.12	-6	5,574	-0.11%
2019/06/26	0	0.00	0.9	9.11	9.15	-0.9	5,677	-0.02%
2019/06/24	2	9.15	7	9.29	9.32	-5	5,948	-0.08%
2019/06/21	1	9.44	0	0.00	9.31	1	6,000	0.02%
2019/06/18	11	9.45	5	9.51	9.42	6	6,340	0.09%
2019/06/17	5	9.42	8	9.48	9.42	-3	6,448	-0.05%
2019/06/14	2	9.36	2	9.36	9.36	0	6,767	0.00%
2019/06/13	5	9.42	6	9.47	9.32	-1	7,083	-0.01%
2019/06/12	3	9.55	2	9.55	9.42	1	7,553	0.01%
2019/06/11	2	9.13	17	9.01	9.11	-15	7,877	-0.19%
2019/06/10	2	8.55	10	8.51	8.87	-8	7,951	-0.10%
2019/06/06	0	0.00	12	8.45	8.45	-12	8,026	-0.15%
2019/06/05	0	0.00	2	8.47	8.46	-2	8,022	-0.02%
2019/06/04	1	8.33	4	8.35	8.33	-3	7,996	-0.04%
2019/05/31	10	8.60	1	8.62	8.57	9	8,030	0.11%
2019/05/30	2	8.56	3	8.59	8.59	-1	8,027	-0.01%
2019/05/29	11	8.69	17	8.80	8.78	-6	8,003	-0.07%
2019/05/28	3	8.31	3	8.20	8.25	0	7,929	0.00%
2019/05/27	12	8.23	0	0.00	8.20	12	8,100	0.15%
2019/05/23	2	8.25	3	8.12	8.25	-1	8,466	-0.01%
2019/05/22	4	8.32	14	8.50	8.32	-10	8,460	-0.12%
2019/05/21	2	8.20	2	8.14	8.21	0	8,451	0.00%
2019/05/20	3	8.12	2	8.10	8.12	1	8,475	0.01%
2019/05/17	2	8.23	3	8.40	8.21	-1	8,436	-0.01%
2019/05/16	4	8.71	0	0.00	8.61	4	8,382	0.05%
2019/05/15	20	8.96	0	0.00	8.96	20	8,373	0.24%
2019/05/14	11	8.38	4	8.54	8.65	7	8,346	0.08%
2019/05/13	11.7	8.77	0	0.00	8.72	11.7	8,332	0.14%
2019/05/10	2	9.35	4	9.54	9.42	-2	8,227	-0.02%
2019/05/09	31	9.61	0	0.00	9.21	31	8,185	0.38%
2019/05/08	1	9.81	0	0.00	9.81	1	8,130	0.01%
2019/05/07	10	10.05	5	10.05	10.00	5	8,134	0.06%
2019/05/06	7	9.96	3.6	9.98	9.95	3.4	8,155	0.04%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/04/30	0	0.00	2	10.25	10.30	-2	8,193	-0.02%
2019/04/29	3.1	10.39	210	10.20	10.35	-206.9	8,233	-2.51%	大賣/鉅額交易
2019/04/26	25	10.70	0	0.00	10.70	25	8,187	0.31%
2019/04/25	14.3	10.81	10	10.85	10.80	4.3	8,320	0.05%
2019/04/24	11	10.85	0	0.00	10.80	11	8,451	0.13%
2019/04/23	30	10.83	0	0.00	10.85	30	8,610	0.35%
2019/04/22	68	10.93	5	10.95	10.85	63	8,609	0.73%
2019/04/19	0	0.00	2	10.90	10.95	-2	8,638	-0.02%
2019/04/18	5	10.95	3	11.07	10.90	2	8,654	0.02%
2019/04/17	260	11.34	16	11.36	11.40	244	8,525	2.86%	大買/鉅額交易
2019/04/16	0	0.00	11	10.90	10.85	-11	8,287	-0.13%
2019/04/12	7	10.89	2	11.00	10.90	5	8,449	0.06%
2019/04/11	10	11.00	20	11.20	11.00	-10	8,713	-0.11%
2019/04/10	16	10.89	13	11.09	11.10	3	8,785	0.03%
2019/04/09	10	10.90	1	10.95	10.90	9	8,731	0.10%
2019/04/03	10	11.20	8	11.16	11.20	2	8,751	0.02%
2019/04/02	0	0.00	22.7	11.15	11.15	-22.7	9,159	-0.25%
2019/04/01	23	11.22	35.9	11.23	11.20	-12.9	9,330	-0.14%
2019/03/29	13	11.43	12	11.58	11.35	1	9,361	0.01%
2019/03/28	31	11.86	1	11.90	11.60	30	9,774	0.31%
2019/03/27	5	11.58	14	11.75	11.75	-9	9,897	-0.09%
2019/03/26	0	0.00	5	11.40	11.75	-5	10,199	-0.05%
2019/03/25	3	11.52	0	0.00	11.35	3	10,238	0.03%
2019/03/22	3	11.70	9	11.83	11.65	-6	10,313	-0.06%
2019/03/21	5	11.70	11	11.51	11.70	-6	10,209	-0.06%
2019/03/20	2	11.50	5	11.51	11.45	-3	10,182	-0.03%
2019/03/19	9	11.41	9.8	11.73	11.35	-0.8	10,308	-0.01%
2019/03/18	21	12.04	46	11.95	12.15	-25	10,103	-0.25%
2019/03/15	7	11.81	80	11.90	11.85	-73	9,940	-0.73%
2019/03/14	1	11.65	94	11.53	12.10	-93	9,624	-0.97%
2019/03/12	0	0.00	1.1	10.89	10.90	-1.1	9,433	-0.01%
2019/03/11	3	10.85	0	0.00	10.70	3	9,647	0.03%
2019/03/08	0	0.00	1	10.75	10.75	-1	10,012	-0.01%
2019/03/07	2	10.80	2	10.90	10.70	0	10,666	0.00%
2019/03/06	0	0.00	4	10.81	10.80	-4	11,110	-0.04%
2019/03/05	10	10.80	0	0.00	10.85	10	11,253	0.09%
2019/02/27	10	10.90	0	0.00	11.10	10	11,263	0.09%
2019/02/26	5	11.25	10	11.18	11.10	-5	11,271	-0.04%
2019/02/25	11	11.29	33	11.44	11.65	-22	11,171	-0.20%
2019/02/22	10	10.80	0	0.00	10.75	10	10,865	0.09%
2019/02/21	0	0.00	3	10.80	10.85	-3	10,874	-0.03%
2019/02/20	12	10.82	8	10.75	10.75	4	10,930	0.04%
2019/02/19	20	10.80	9	10.82	10.85	11	11,044	0.10%
2019/02/18	13	10.71	10	10.65	10.65	3	11,252	0.03%
2019/02/15	2	10.75	0	0.00	10.65	2	11,517	0.02%
2019/02/14	0	0.00	15.3	10.93	10.85	-15.3	11,661	-0.13%
2019/02/13	22	10.95	1	10.85	10.85	21	11,747	0.18%
2019/02/12	42	10.99	63	10.73	11.05	-21	11,995	-0.18%
2019/02/11	22.1	10.71	0	0.00	10.65	22.1	12,249	0.18%
2019/01/30	1	10.80	63	10.80	10.80	-62	12,630	-0.49%
2019/01/29	1	10.75	0	0.00	10.75	1	13,013	0.01%
2019/01/28	0	0.00	2	11.00	10.90	-2	13,062	-0.02%
2019/01/25	30	11.00	0	0.00	11.00	30	13,203	0.23%
2019/01/24	15	11.02	0	0.00	10.95	15	13,388	0.11%
2019/01/23	7	11.00	0	0.00	10.95	7	13,555	0.05%
2019/01/21	15	11.17	0	0.00	11.10	15	13,753	0.11%
2019/01/17	8	11.22	10	11.45	11.20	-2	13,909	-0.01%
2019/01/16	35	11.76	11	11.84	11.70	24	13,811	0.17%
2019/01/15	41	11.70	10	11.70	11.70	31	13,742	0.23%
2019/01/14	0	0.00	6	11.15	11.30	-6	13,671	-0.04%
2019/01/11	35	11.32	20	11.35	11.15	15	13,796	0.11%
2019/01/09	0	0.00	9	11.63	11.45	-9	14,065	-0.06%
2019/01/08	1	11.50	0	0.00	11.40	1	14,378	0.01%
2019/01/07	63	11.49	8	11.48	11.45	55	14,692	0.37%
2019/01/04	10	11.11	17	11.01	11.20	-7	14,968	-0.05%
2019/01/03	19	11.56	15	11.66	11.50	4	15,096	0.03%
2019/01/02	7	10.94	5	11.00	11.25	2	15,083	0.01%
2018/12/28	2	10.78	1.5	10.83	10.80	0.5	15,416	0.00%
2018/12/27	5	11.00	0	0.00	10.80	5	15,929	0.03%
2018/12/26	3	10.93	0	0.00	10.70	3	16,006	0.02%
2018/12/25	29	11.05	22	10.66	10.70	7	15,982	0.04%
2018/12/24	138	11.74	0	0.00	11.70	138	15,587	0.89%	大買/鉅額交易
2018/12/22	14	12.10	6	12.16	12.05	8	15,417	0.05%
2018/12/21	42	12.33	46	12.41	12.45	-4	15,434	-0.03%
2018/12/20	1	12.10	25	12.26	12.30	-24	15,074	-0.16%
2018/12/19	11	12.27	36	12.16	12.30	-25	14,853	-0.17%
2018/12/18	8	11.58	35	11.75	11.65	-27	14,716	-0.18%
2018/12/17	55	12.08	5	12.20	12.00	50	15,161	0.33%
2018/12/14	6	11.80	0	0.00	11.80	6	15,373	0.04%
2018/12/13	2	11.85	100	12.00	11.85	-98	15,531	-0.63%
2018/12/12	1	12.05	0	0.00	12.10	1	15,775	0.01%
2018/12/11	5	11.59	0	0.00	11.65	5	15,938	0.03%
2018/12/10	0.5	11.80	6	11.80	11.80	-5.5	16,218	-0.03%
2018/12/07	11	11.96	10.5	11.84	12.40	0.5	16,260	0.00%
2018/12/06	7	11.51	11	11.62	11.40	-4	16,499	-0.02%
2018/12/05	2	12.30	21	12.28	12.40	-19	16,454	-0.12%
2018/12/04	19.2	13.16	1	13.00	12.65	18.2	16,390	0.11%
2018/12/03	0	0.00	4	12.65	12.60	-4	16,245	-0.02%
2018/11/30	28	12.16	14	12.08	12.45	14	16,311	0.09%
2018/11/29	5	11.23	40	11.41	11.75	-35	15,856	-0.22%
2018/11/28	0	0.00	12	10.75	10.70	-12	15,709	-0.08%
2018/11/27	0	0.00	1	10.25	10.25	-1	16,016	-0.01%
2018/11/26	0	0.00	5.6	10.23	10.20	-5.6	16,448	-0.03%
2018/11/23	10	10.21	1	10.30	10.15	9	16,740	0.05%
2018/11/22	5	10.45	1	10.55	10.35	4	17,149	0.02%
2018/11/21	1.4	10.56	3	10.65	10.65	-1.6	17,804	-0.01%
2018/11/20	10	10.65	0	0.00	10.65	10	18,116	0.06%
2018/11/19	2	10.85	0	0.00	10.70	2	18,386	0.01%
2018/11/16	5	10.90	1	11.15	10.85	4	19,036	0.02%
2018/11/15	1.4	10.83	11	11.00	10.90	-9.6	19,319	-0.05%
2018/11/14	56	11.11	20	10.90	11.00	36	19,378	0.19%
2018/11/13	10	10.70	15	10.26	10.65	-5	19,154	-0.03%
2018/11/12	22	10.28	1	10.30	10.25	21	19,096	0.11%
2018/11/09	25	11.02	0	0.00	10.65	25	19,305	0.13%
2018/11/08	10	11.04	11	11.15	11.00	-1	19,167	-0.01%
2018/11/07	1	10.60	19.4	10.63	11.00	-18.4	19,126	-0.10%
2018/11/06	14.1	10.58	14	10.50	10.75	0.1	18,968	0.00%
2018/11/02	12	10.28	10	10.36	10.00	2	18,887	0.01%
2018/11/01	4	10.41	34	10.35	10.25	-30	18,971	-0.16%
2018/10/31	25	9.80	14	9.54	9.90	11	19,004	0.06%
2018/10/29	20.5	9.10	0	0.00	8.81	20.5	19,145	0.11%
2018/10/26	15.5	9.27	0	0.00	9.22	15.5	19,314	0.08%
2018/10/25	2	9.72	12	9.77	9.60	-10	19,799	-0.05%
2018/10/23	11	10.30	0	0.00	10.25	11	20,632	0.05%
2018/10/22	11.7	10.59	22	10.66	10.55	-10.3	21,035	-0.05%
2018/10/19	17	10.16	25	10.45	10.75	-8	21,499	-0.04%
2018/10/18	15	10.60	1	10.70	10.60	14	22,055	0.06%
2018/10/17	5	10.70	31	11.25	10.55	-26	22,715	-0.11%
2018/10/16	42	11.21	2	11.35	11.00	40	22,987	0.17%
2018/10/15	0	0.00	7	10.19	10.50	-7	23,722	-0.03%
2018/10/12	78.5	10.04	1	10.30	10.45	77.5	23,974	0.32%
2018/10/11	9	9.51	0	0.00	9.50	9	23,797	0.04%
2018/10/09	0	0.00	40.3	10.65	10.55	-40.3	23,993	-0.17%
2018/10/08	23.3	10.28	0	0.00	10.25	23.3	24,133	0.10%
2018/10/05	48	11.29	12	11.85	11.25	36	24,601	0.15%
2018/10/04	2	12.68	0	0.00	12.50	2	24,529	0.01%
2018/10/03	1.4	12.96	0	0.00	12.95	1.4	24,981	0.01%
2018/10/02	10	13.60	2	13.50	13.35	8	25,311	0.03%
2018/10/01	1.2	13.80	0	0.00	13.50	1.2	25,824	0.00%
2018/09/28	1	13.35	1	13.50	13.70	0	26,936	0.00%
2018/09/27	0	0.00	2	14.45	13.55	-2	28,547	-0.01%
2018/09/26	3.3	14.44	5	14.50	14.35	-1.7	29,047	-0.01%
2018/09/25	9	14.49	0	0.00	14.50	9	30,335	0.03%
2018/09/21	8	14.79	25.9	14.94	14.90	-17.9	31,472	-0.06%
2018/09/20	8.8	13.38	19	12.90	13.90	-10.2	31,397	-0.03%
2018/09/19	4.3	12.93	1	12.80	12.65	3.3	31,418	0.01%
2018/09/18	6.1	12.60	1	12.65	12.55	5.1	31,458	0.02%
2018/09/17	7.1	13.39	0	0.00	13.35	7.1	31,507	0.02%
2018/09/05	25	10.80	7	11.00	10.75	18	31,617	0.06%
2018/09/04	10	10.50	8	10.61	10.75	2	31,469	0.01%
2018/09/03	23.7	10.61	6.8	10.47	10.40	16.9	31,613	0.05%
2018/08/31	12	11.44	23	11.22	11.30	-11	31,930	-0.03%
2018/08/30	9	11.12	5.9	11.17	11.15	3.1	32,542	0.01%
2018/08/29	3	11.00	6	10.96	11.15	-3	32,869	-0.01%
2018/08/28	6.5	11.25	6.3	11.49	11.25	0.3	34,606	0.00%
2018/08/27	17	10.89	7	10.84	10.90	10	35,662	0.03%
2018/08/24	8	10.89	7	11.09	10.85	1	37,687	0.00%
2018/08/23	6.5	10.90	10	10.85	10.95	-3.5	38,272	-0.01%
2018/08/22	17	10.95	1	11.40	11.40	16	39,131	0.04%
2018/08/21	7	10.60	13	10.67	10.40	-6	39,321	-0.02%
2018/08/20	1	11.05	13	11.20	11.00	-12	39,785	-0.03%
2018/08/17	25	11.50	30	11.36	11.40	-5	39,693	-0.01%
2018/08/16	1	10.45	27	9.98	10.55	-26	39,336	-0.07%
2018/08/15	15	9.73	9	9.50	9.60	6	39,603	0.02%
2018/08/14	33	10.01	17	10.14	10.35	16	40,513	0.04%
2018/08/13	21	10.92	0	0.00	10.80	21	40,113	0.05%
2018/08/10	24	12.23	106	12.01	12.00	-82	39,972	-0.21%	大賣/
2018/08/09	13	13.00	0	0.00	12.95	13	40,260	0.03%
2018/08/08	25	13.00	10	13.25	13.10	15	41,338	0.04%
2018/08/07	32	12.95	7	12.90	12.90	25	41,468	0.06%
2018/08/06	10	13.50	1.1	13.72	13.45	8.9	41,792	0.02%
2018/08/03	2	13.70	6	13.58	13.90	-4	43,269	-0.01%
2018/08/02	3	14.28	0	0.00	14.05	3	45,013	0.01%
2018/08/01	3	14.90	3	14.83	15.10	0	45,817	0.00%
2018/07/31	5	14.50	1	14.60	14.70	4	45,991	0.01%
2018/07/30	5	14.89	36	15.09	14.65	-31	45,896	-0.07%
2018/07/27	0	0.00	1	14.90	15.20	-1	45,824	0.00%
2018/07/26	10	14.60	1	14.60	14.60	9	45,953	0.02%
2018/07/25	30	15.01	0	0.00	14.85	30	46,184	0.06%
2018/07/24	7	15.01	38	15.23	15.00	-31	46,211	-0.07%
2018/07/23	25	14.19	5	14.88	14.90	20	46,029	0.04%
2018/07/20	9	14.80	40.7	15.09	14.45	-31.7	46,309	-0.07%
2018/07/19	1	15.95	63	15.26	15.40	-62	46,882	-0.13%
2018/07/18	10	15.10	35	15.30	14.90	-25	46,468	-0.05%
2018/07/17	6	15.56	25	15.33	15.50	-19	46,123	-0.04%
2018/07/16	19	16.67	50	16.75	16.15	-31	45,621	-0.07%
2018/07/13	47	16.63	295.5	15.98	16.75	-248.5	45,003	-0.55%	大賣/鉅額交易
2018/07/12	3	15.67	8.3	15.99	15.60	-5.3	44,392	-0.01%
2018/07/11	598	15.66	30	16.05	15.55	568	44,173	1.29%	大買/鉅額交易
2018/07/10	0	0.00	57.1	14.94	15.05	-57.1	43,593	-0.13%
2018/07/09	10	14.07	0	0.00	13.70	10	43,706	0.02%
2018/07/06	50	13.55	18	13.49	13.95	32	44,429	0.07%
2018/07/05	18	14.43	16	13.99	13.85	2	44,616	0.00%
2018/07/04	40	14.17	110	12.78	14.35	-70	44,216	-0.16%	大賣/
2018/07/03	36.3	14.05	7	13.91	13.65	29.3	43,329	0.07%
2018/07/02	18	13.99	32	14.08	13.70	-14	42,882	-0.03%
2018/06/29	7	15.02	250	14.97	14.65	-243	42,332	-0.57%	大賣/鉅額交易
2018/06/28	9	14.98	28	15.02	15.00	-19	41,940	-0.05%
2018/06/27	252	14.79	23	15.01	14.55	229	41,426	0.55%	大買/鉅額交易
2018/06/26	63	14.61	779	13.67	15.05	-716	40,386	-1.77%	大賣/鉅額交易
2018/06/25	47	14.78	2	14.60	14.60	45	38,673	0.12%
2018/06/22	97	16.33	0	0.00	16.20	97	38,095	0.25%
2018/06/21	51	18.47	26	18.36	17.95	25	36,866	0.07%
2018/06/20	4	17.51	26.3	17.47	17.80	-22.3	35,806	-0.06%
2018/06/19	7	18.48	16	18.05	18.45	-9	36,024	-0.02%
2018/06/15	0	0.00	14.9	17.20	17.70	-14.9	36,071	-0.04%
2018/06/14	0	0.00	46.6	16.02	16.45	-46.6	35,935	-0.13%
2018/06/13	8	15.65	7	16.30	15.65	1	35,583	0.00%
2018/06/12	2	17.50	11.6	17.27	17.35	-9.6	35,099	-0.03%
2018/06/11	21	17.31	112	17.75	17.75	-91	34,863	-0.26%	大賣/
2018/06/08	18	16.45	228	16.44	17.10	-210	34,505	-0.61%	大賣/鉅額交易
2018/06/07	20	17.70	57.5	16.98	16.45	-37.5	33,747	-0.11%
2018/06/06	24	19.16	75	18.50	18.25	-51	32,935	-0.15%
2018/06/05	211	19.33	95.1	19.41	19.45	115.9	32,562	0.36%	大買/鉅額交易
2018/06/04	46	16.97	283.7	16.98	17.90	-237.7	30,655	-0.78%	大賣/鉅額交易
2018/06/01	125	15.82	83.7	15.95	16.30	41.3	29,250	0.14%	大買/
2018/05/31	23	15.17	55.9	15.38	15.40	-32.9	27,078	-0.12%
2018/05/30	36	13.00	76.5	13.92	14.00	-40.5	26,186	-0.15%
2018/05/29	91	12.32	21	12.43	12.75	70	24,891	0.28%
2018/05/28	53	11.93	25.1	12.10	12.10	27.9	24,318	0.11%
2018/05/25	10	11.07	18	11.06	11.00	-8	23,627	-0.03%
2018/05/24	7	11.26	78	11.36	11.30	-71	23,314	-0.30%
2018/05/23	38	11.61	189	11.56	11.55	-151	23,091	-0.65%	大賣/鉅額交易
2018/05/22	38	11.39	39	11.42	11.55	-1	22,704	0.00%
2018/05/21	0	0.00	15	10.50	10.50	-15	21,639	-0.07%
2018/05/18	29	9.47	17.8	9.49	9.56	11.2	21,408	0.05%
2018/05/17	165	9.38	51	9.27	9.70	114	21,214	0.54%	大買/鉅額交易
2018/05/16	121	9.72	236	9.32	9.08	-115	20,677	-0.56%	大買/大賣/鉅額交易
2018/05/15	125	9.60	22	9.60	9.60	103	19,619	0.52%	大買/鉅額交易
2018/05/14	13	8.70	37.3	8.72	8.73	-24.3	19,636	-0.12%
2018/05/11	527	7.57	80.7	7.92	7.94	446.3	19,100	2.34%	大買/鉅額交易
2018/05/10	291	6.94	2,185.3	7.21	7.22	-1,894.3	17,537	-10.80%	大買/大賣/鉅額交易
2018/05/09	206.2	6.21	125.3	6.43	6.57	80.9	15,601	0.52%	大買/大賣/
2018/05/08	10	6.20	228.4	6.20	6.20	-218.4	14,885	-1.47%	大賣/鉅額交易
2018/05/07	100	5.69	1	5.60	5.64	99	14,932	0.66%
2018/05/04	0	0.00	0.4	5.64	5.68	-0.4	15,197	0.00%
2018/05/03	17	5.87	212	5.78	5.78	-195	15,859	-1.23%	大賣/鉅額交易
2018/05/02	10	5.55	20.6	5.63	5.58	-10.6	16,669	-0.06%
2018/04/30	112	5.91	5	5.88	5.90	107	16,954	0.63%	大買/鉅額交易
2018/04/27	106	5.97	43	5.98	5.99	63	17,174	0.37%	大買/
2018/04/26	247	6.26	120	6.29	5.96	127	17,098	0.74%	大買/大賣/鉅額交易
2018/04/25	115	6.17	171.4	6.33	6.34	-56.4	16,215	-0.35%	大買/大賣/
2018/04/24	0	0.00	17	5.68	5.77	-17	15,208	-0.11%
2018/04/23	5	5.80	21	5.66	5.75	-16	15,086	-0.11%
2018/04/20	0	0.00	6	5.70	5.70	-6	14,944	-0.04%
2018/04/19	12	5.74	0	0.00	5.70	12	14,882	0.08%
2018/04/18	3	5.75	0	0.00	5.79	3	14,791	0.02%
2018/04/17	117	5.69	93	5.65	5.57	24	14,606	0.16%	大買/
2018/04/16	68	6.03	159	5.99	6.00	-91	14,288	-0.64%	大賣/
2018/04/13	65	6.02	25	6.04	5.77	40	13,710	0.29%
2018/04/12	592	5.92	94	6.00	6.01	498	12,983	3.84%	大買/鉅額交易
2018/04/11	147	5.83	13	5.77	5.84	134	12,051	1.11%	大買/鉅額交易
2018/04/10	0	0.00	5.2	5.36	5.31	-5.2	11,433	-0.05%
2018/04/03	0	0.00	3	5.26	5.33	-3	11,452	-0.03%
2018/04/02	3	5.32	6	5.30	5.27	-3	11,440	-0.03%
2018/03/31	2	5.43	0	0.00	5.41	2	11,331	0.02%
2018/03/29	6	5.42	0	0.00	5.40	6	11,222	0.05%
2018/03/28	1	5.65	1	5.66	5.55	0	11,064	0.00%
2018/03/27	4	5.68	0	0.00	5.64	4	10,975	0.04%
2018/03/26	18	5.62	0	0.00	5.65	18	10,876	0.17%
2018/03/23	4	5.71	39	5.74	5.75	-35	10,692	-0.33%
2018/03/22	29	5.91	105	5.87	5.91	-76	10,371	-0.73%	大賣/
2018/03/21	7	5.54	120	5.66	5.72	-113	9,677	-1.17%	大賣/鉅額交易
2018/03/20	36	5.35	1	5.34	5.32	35	9,235	0.38%
2018/03/19	1	5.17	2	5.19	5.19	-1	9,088	-0.01%
2018/03/16	0	0.00	2	5.23	5.16	-2	9,045	-0.02%
2018/03/15	2	5.26	5	5.24	5.26	-3	9,040	-0.03%
2018/03/12	0	0.00	1	5.23	5.25	-1	9,054	-0.01%
2018/03/08	0	0.00	1	5.24	5.23	-1	8,940	-0.01%
2018/03/07	6	5.37	0	0.00	5.23	6	8,911	0.07%
2018/03/06	0	0.00	5	5.19	5.18	-5	8,844	-0.06%
2018/03/02	0	0.00	1	5.16	5.13	-1	8,828	-0.01%
2018/03/01	0	0.00	1.1	5.15	5.21	-1.1	8,826	-0.01%
2018/02/26	40	5.48	4	5.40	5.37	36	8,685	0.41%
2018/02/23	0	0.00	192	5.49	5.41	-192	8,607	-2.23%	大賣/鉅額交易
2018/02/22	23	5.47	1	5.50	5.38	22	8,451	0.26%
2018/02/21	6	5.06	10	4.87	5.34	-4	8,203	-0.05%
2018/02/12	13	4.87	0	0.00	4.86	13	8,112	0.16%
2018/02/09	50	4.74	10	4.65	4.76	40	8,025	0.50%
2018/02/08	32	4.88	50	4.91	4.88	-18	7,927	-0.23%
2018/02/07	20	4.99	5	5.05	4.93	15	7,901	0.19%
2018/02/06	84	4.93	1	5.00	4.95	83	7,822	1.06%
2018/02/05	20	5.33	2	5.34	5.34	18	7,563	0.24%
2018/02/02	1	5.58	1	5.58	5.52	0	7,454	0.00%
2018/01/31	12.2	5.41	5	5.62	5.60	7.2	7,280	0.10%
2018/01/30	0	0.00	5	5.54	5.54	-5	6,919	-0.07%
2018/01/29	110	5.98	24	5.90	5.90	86	6,446	1.33%	大買/
2018/01/26	24	5.88	111	5.93	5.91	-87	6,108	-1.42%	大賣/
2018/01/25	58.2	5.89	70	5.76	5.65	-11.8	5,247	-0.22%
2018/01/24	48	5.72	31	5.74	5.77	17	4,060	0.42%
2018/01/23	1	4.86	21	5.14	5.25	-20	3,311	-0.60%
2018/01/22	30.1	4.78	23	4.86	4.78	7.1	2,862	0.25%
2018/01/18	0	0.00	2.6	4.68	4.72	-2.6	2,728	-0.10%
2018/01/17	0	0.00	0.6	4.64	4.67	-0.6	2,672	-0.02%
2018/01/11	9	4.61	0	0.00	4.61	9	2,682	0.34%
2018/01/02	1	4.76	5	4.75	4.78	-4	2,693	-0.15%