錸德 (2349)-永豐金-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
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

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

錸德 (2349)籌碼相關－永豐金-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

永豐金-鳳山券商分點個股進出
永豐金-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
2024/04/29	1	7.76	1	7.75	7.72	0	1,132	0.00%
2024/04/24	0	0.00	2	7.33	7.34	-2	1,005	-0.20%
2024/04/18	0	7.36	0	0.00	7.37	0	964	0.00%
2024/04/12	1	7.73	0	0.00	7.74	1	935	0.11%
2024/03/20	0	7.76	0	0.00	7.74	0	893	0.00%
2024/03/19	0.1	7.83	0	0.00	7.81	0.1	894	0.01%
2024/03/13	0	7.90	0	0.00	7.96	0	900	0.00%
2024/03/08	1	7.77	0	0.00	7.72	1	1,034	0.10%
2024/03/07	0	0.00	14	7.86	7.82	-14	1,024	-1.37%
2024/03/05	0	0.00	2	7.90	7.84	-2	1,039	-0.19%
2024/03/04	0	0.00	1	7.88	7.90	-1	1,044	-0.10%
2024/03/01	0	7.86	0	0.00	7.88	0	1,040	0.00%
2024/02/19	0	0.00	10	8.06	8.05	-10	1,034	-0.97%
2024/02/15	9	7.91	0	0.00	7.91	9	1,030	0.87%
2024/02/05	0	0.00	1	7.77	7.77	-1	1,024	-0.10%
2024/02/02	5	7.81	0	0.00	7.82	5	1,027	0.49%
2024/01/31	4	7.83	0	0.00	7.80	4	1,022	0.39%
2024/01/29	0	0.00	3	7.87	7.86	-3	1,022	-0.29%
2024/01/25	1	7.95	0	0.00	7.94	1	1,017	0.10%
2024/01/22	10	7.90	0	0.00	7.93	10	1,016	0.98%
2024/01/11	5	8.00	0	0.00	8.04	5	1,004	0.50%
2023/12/19	1	8.13	0	0.00	8.11	1	1,005	0.10%
2023/12/14	2	8.28	0	0.00	8.28	2	1,002	0.20%
2023/12/08	1	8.48	4	8.49	8.45	-3	966	-0.31%
2023/12/07	1	8.45	0	0.00	8.42	1	950	0.11%
2023/12/06	9	8.77	1	8.57	8.67	8	911	0.88%
2023/12/05	1	8.39	1	8.25	8.41	0	789	0.00%
2023/12/01	0	0.00	1	8.22	8.29	-1	748	-0.13%
2023/11/22	0	0.00	1	8.20	8.20	-1	729	-0.14%
2023/11/15	4	8.00	0	0.00	8.01	4	715	0.56%
2023/11/07	1	8.11	0	0.00	8.19	1	756	0.13%
2023/10/23	3	7.83	0	0.00	7.85	3	906	0.33%
2023/10/16	0	0.00	28	8.06	8.05	-28	973	-2.88%
2023/09/27	0	8.21	0	0.00	8.13	0	1,194	0.00%
2023/09/19	1	8.48	0	0.00	8.50	1	1,339	0.07%
2023/08/21	3	8.49	0	0.00	8.47	3	2,818	0.11%
2023/08/15	10	8.57	0	0.00	8.59	10	2,864	0.35%
2023/08/10	0	0.00	24	8.88	8.68	-24	2,870	-0.84%
2023/08/08	5	8.90	0	0.00	8.89	5	2,895	0.17%
2023/08/02	0	0.00	10	8.91	8.92	-10	2,880	-0.35%
2023/07/26	0	0.00	2	9.23	9.11	-2	2,798	-0.07%
2023/07/25	2	9.16	4.7	9.20	9.19	-2.7	2,786	-0.10%
2023/07/20	2	9.46	2	9.52	9.50	0	2,777	0.00%
2023/07/19	10	9.55	0	0.00	9.43	10	2,786	0.36%
2023/07/18	2	9.70	0	0.00	9.57	2	2,807	0.07%
2023/07/17	0	0.00	0	9.76	9.82	0	2,785	0.00%
2023/07/11	0	0.00	0.4	9.47	9.54	-0.4	2,826	-0.01%
2023/07/05	0	0.00	2	9.63	9.63	-2	3,008	-0.07%
2023/06/30	0	0.00	4	9.79	9.88	-4	2,995	-0.13%
2023/06/29	0	0.00	34	9.73	9.79	-34	2,999	-1.13%
2023/06/27	0	0.00	22	10.09	9.71	-22	3,046	-0.72%
2023/06/26	2	10.05	22	10.00	10.05	-20	3,048	-0.66%
2023/06/15	41	9.44	15	9.42	9.43	26	2,899	0.90%
2023/06/12	0	0.00	30	10.00	9.89	-30	2,804	-1.07%
2023/06/09	30	9.94	2	9.93	9.99	28	2,770	1.01%
2023/06/08	27	10.05	0	0.00	9.98	27	2,756	0.98%
2023/06/07	22	10.10	1	10.10	10.00	21	2,748	0.76%
2023/06/06	11	10.04	0	0.00	9.88	11	2,685	0.41%
2023/06/05	10	9.99	0	0.00	10.00	10	2,619	0.38%
2023/06/02	31	9.90	36	9.87	9.91	-5	2,525	-0.20%
2023/06/01	5	9.67	2	9.74	9.70	3	2,391	0.13%
2023/05/31	35	9.76	0	0.00	9.72	35	2,320	1.51%
2023/05/30	2	9.29	1	9.28	9.24	1	2,220	0.05%
2023/05/26	0	0.00	11	9.42	9.32	-11	2,190	-0.50%
2023/05/25	11	9.86	0	0.00	9.83	11	2,076	0.53%
2023/05/24	0	0.00	2	9.14	9.14	-2	1,866	-0.11%
2023/05/16	0	8.98	0	0.00	8.94	0	1,948	0.00%
2023/05/04	0	8.96	0	0.00	8.99	0	1,908	0.00%
2023/05/02	0	0.00	0	9.04	9.04	0	1,950	0.00%
2023/04/28	0	0.00	1	9.05	9.06	-1	1,989	-0.05%
2023/04/27	0	0.00	0	8.99	9.00	0	1,989	0.00%
2023/04/25	0	0.00	0.5	8.94	8.91	-0.5	1,977	-0.03%
2023/04/19	0	0.00	1	9.28	9.33	-1	1,891	-0.05%
2023/04/18	1	9.29	0	0.00	9.29	1	1,870	0.05%
2023/04/17	3	9.29	11	9.30	9.36	-8	1,852	-0.43%
2023/04/14	10	9.55	19	9.42	9.43	-9	1,822	-0.49%
2023/04/13	0	9.35	0	0.00	9.27	0	1,760	0.00%
2023/04/12	0	0.00	1	9.20	9.34	-1	1,738	-0.06%
2023/04/10	2	9.60	4	9.54	9.34	-2	1,649	-0.12%
2023/04/06	0	8.83	0	0.00	8.88	0	1,509	0.00%
2023/03/30	0	8.99	0	0.00	8.99	0	1,479	0.00%
2023/03/29	0	0.00	39	9.00	9.04	-39	1,463	-2.66%
2023/03/28	0	8.86	6	8.85	8.92	-6	1,436	-0.42%
2023/03/27	8	9.09	5	8.90	9.09	3	1,386	0.22%
2023/03/24	0	0.00	17	8.80	8.78	-17	1,320	-1.29%
2023/03/23	0	0.00	1	8.55	8.58	-1	1,280	-0.08%
2023/03/21	0	8.38	0	0.00	8.39	0	1,254	0.00%
2023/03/20	20	8.23	0	0.00	8.22	20	1,260	1.59%
2023/03/17	0	8.07	0	0.00	8.13	0	1,285	0.00%
2023/03/15	1	8.52	0	0.00	8.57	1	1,333	0.07%
2023/03/14	1	8.53	0	0.00	8.52	1	1,363	0.07%
2023/03/13	0	0.00	5	8.64	8.62	-5	1,362	-0.37%
2023/03/09	0	0.00	20	8.80	8.80	-20	1,415	-1.41%
2023/03/08	6	8.75	0	0.00	8.76	6	1,399	0.43%
2023/03/06	9	8.77	0	0.00	8.71	9	1,383	0.65%
2023/03/01	0	0.00	13	8.54	8.53	-13	1,374	-0.95%
2023/02/22	3	8.63	0	0.00	8.64	3	1,344	0.22%
2023/02/21	0	0.00	1	8.70	8.71	-1	1,325	-0.08%
2023/02/20	1	8.80	0	0.00	8.90	1	1,293	0.08%
2023/02/17	10	8.25	10	8.33	8.33	0	1,210	0.00%
2023/02/16	40	8.27	0	0.00	8.30	40	1,211	3.30%
2023/02/15	3	8.26	0	0.00	8.26	3	1,205	0.25%
2023/02/10	0	0.00	1	8.17	8.19	-1	1,198	-0.08%
2023/01/30	1	8.09	0	0.00	8.25	1	1,111	0.09%
2023/01/13	0	0.00	1	7.87	7.88	-1	1,061	-0.09%
2022/12/30	3	7.61	0	0.00	7.61	3	1,057	0.28%
2022/12/22	3	7.82	0	0.00	7.88	3	1,075	0.28%
2022/12/09	0	0.00	1	8.08	8.16	-1	1,105	-0.09%
2022/12/08	2	8.00	0	0.00	8.00	2	1,090	0.18%
2022/12/07	0	8.09	6	8.16	8.13	-6	1,059	-0.57%
2022/12/06	0	0.00	13.8	8.01	7.96	-13.8	996	-1.39%
2022/12/01	1	8.16	0	0.00	8.10	1	929	0.11%
2022/11/23	1	7.32	0	0.00	7.40	1	882	0.11%
2022/11/18	5	7.33	10	7.30	7.30	-5	911	-0.55%
2022/11/09	3	7.33	12.7	7.33	7.37	-9.7	1,166	-0.83%
2022/11/07	11	7.38	10	7.35	7.34	1	1,252	0.08%
2022/11/03	0	0.00	6	7.14	7.17	-6	1,250	-0.48%
2022/10/26	0	0.00	23	6.98	7.03	-23	1,288	-1.79%
2022/10/24	13	7.08	0	0.00	7.07	13	1,289	1.01%
2022/10/19	2	7.06	0	0.00	7.06	2	1,293	0.15%
2022/10/17	6	7.00	0	0.00	7.09	6	1,292	0.46%
2022/10/03	0	7.60	0	0.00	7.54	0	1,324	0.00%
2022/09/26	0	0.00	1	8.04	7.88	-1	1,392	-0.07%
2022/09/22	7	8.30	0	0.00	8.34	7	1,414	0.49%
2022/09/16	0	0.00	5	8.54	8.60	-5	1,406	-0.36%
2022/09/14	4	8.25	0	0.00	8.24	4	1,388	0.29%
2022/09/12	3	8.36	4	8.36	8.37	-1	1,424	-0.07%
2022/09/05	1	8.15	0	0.00	8.13	1	1,463	0.07%
2022/09/02	0	0.00	21	8.41	8.30	-21	1,464	-1.43%
2022/09/01	0	0.00	0	8.39	8.41	0	1,460	0.00%
2022/08/29	2	8.35	0	0.00	8.36	2	1,455	0.14%
2022/08/26	30	8.51	20	8.54	8.53	10	1,441	0.69%
2022/08/23	5	8.50	0	0.00	8.50	5	1,412	0.35%
2022/08/22	0	8.60	0	0.00	8.55	0	1,407	0.00%
2022/08/18	5	8.53	0	0.00	8.52	5	1,350	0.37%
2022/08/17	7	8.64	1	8.55	8.56	6	1,333	0.45%
2022/08/16	10	8.80	0	0.00	8.71	10	1,258	0.80%
2022/08/15	1	8.25	0	0.00	8.32	1	1,145	0.09%
2022/08/12	0	7.50	0	0.00	7.57	0	1,059	0.00%
2022/08/09	0	7.30	35	7.32	7.38	-35	1,061	-3.30%
2022/08/05	2	7.28	19	7.28	7.30	-17	1,066	-1.59%
2022/08/04	5	7.14	0	0.00	7.16	5	1,072	0.47%
2022/08/03	3	7.24	0	0.00	7.20	3	1,066	0.28%
2022/08/02	2	7.31	0	0.00	7.31	2	1,065	0.19%
2022/08/01	0	7.40	0	0.00	7.42	0	1,061	0.00%
2022/07/29	0	0.00	43	7.42	7.40	-43	1,066	-4.03%
2022/07/28	11	7.38	20	7.41	7.37	-9	1,076	-0.84%
2022/07/27	6	7.38	3	7.40	7.39	3	1,076	0.28%
2022/07/26	24	7.43	19	7.41	7.40	5	1,075	0.46%
2022/07/25	8	7.51	9	7.51	7.48	-1	1,083	-0.09%
2022/07/22	24	7.49	0	0.00	7.48	24	1,094	2.19%
2022/07/21	6	7.50	0	0.00	7.50	6	1,122	0.53%
2022/07/19	10	7.46	0	0.00	7.44	10	1,141	0.88%
2022/07/18	7	7.40	0	0.00	7.40	7	1,145	0.61%
2022/07/13	0	0.00	4	7.32	7.32	-4	1,144	-0.35%
2022/07/05	0	0.00	1	7.33	7.35	-1	1,129	-0.09%
2022/07/04	1	7.20	1	7.25	7.19	0	1,109	0.00%
2022/06/30	0	0.00	3	7.97	7.65	-3	1,084	-0.28%
2022/06/29	0	8.08	0	0.00	8.05	0	1,067	0.00%
2022/06/24	1	8.05	0	0.00	8.01	1	1,072	0.09%
2022/06/21	0	0.00	14	8.23	8.20	-14	1,075	-1.30%
2022/06/15	1	8.83	0	0.00	8.81	1	1,059	0.09%
2022/06/14	2	8.58	0	0.00	8.79	2	1,059	0.19%
2022/06/13	6	8.69	0	0.00	8.73	6	1,060	0.57%
2022/06/10	5	8.77	0	0.00	8.77	5	1,057	0.47%
2022/05/30	0	0.00	4	8.91	8.88	-4	1,233	-0.32%
2022/05/24	2	8.84	0	0.00	8.79	2	1,333	0.15%
2022/05/20	0	0.00	3	8.89	8.86	-3	1,400	-0.21%
2022/05/19	3	8.72	0	0.00	8.80	3	1,406	0.21%
2022/05/18	0	0.00	8	8.87	8.89	-8	1,428	-0.56%
2022/05/17	0	0.00	1	8.80	8.74	-1	1,446	-0.07%
2022/05/16	1	8.71	0	0.00	8.70	1	1,465	0.07%
2022/05/13	1	8.70	0	0.00	8.70	1	1,483	0.07%
2022/05/10	0	8.89	0	0.00	8.90	0	1,554	0.00%
2022/05/05	0	0.00	15	9.05	9.06	-15	1,621	-0.93%
2022/04/29	3	8.92	0	0.00	8.95	3	1,823	0.17%
2022/04/25	6	8.75	0	0.00	8.70	6	2,195	0.27%
2022/04/22	0	0.00	1	8.95	8.98	-1	2,211	-0.05%
2022/04/20	0	0.00	2	8.97	9.00	-2	2,358	-0.08%
2022/04/14	1	9.03	0	0.00	9.05	1	2,809	0.04%
2022/04/13	0	0.00	0.4	9.06	9.09	-0.4	2,950	-0.01%
2022/04/12	1	8.98	0	0.00	8.99	1	3,177	0.03%
2022/04/11	3	9.00	2	9.00	9.00	1	3,584	0.03%
2022/04/08	2	9.07	0	0.00	9.08	2	3,929	0.05%
2022/04/07	15	9.08	0	0.00	9.05	15	4,631	0.32%
2022/04/06	6	9.10	0	0.00	9.13	6	5,197	0.12%
2022/03/31	0	9.21	1	9.17	9.16	-1	5,399	-0.02%
2022/03/30	0.2	9.23	0	0.00	9.21	0.2	5,485	0.00%
2022/03/29	8	9.13	0	0.00	9.13	8	5,603	0.14%
2022/03/22	0	0.00	0.2	9.30	9.31	-0.2	5,787	0.00%
2022/03/18	1	9.27	0	0.00	9.30	1	5,886	0.02%
2022/03/15	41	9.11	0.1	9.10	9.10	40.9	6,443	0.63%
2022/03/09	0	9.14	0	0.00	9.15	0	6,456	0.00%
2022/03/08	6	9.01	0	0.00	9.01	6	6,471	0.09%
2022/03/07	3	9.20	1	9.20	9.17	2	6,471	0.03%
2022/03/04	0	0.00	15	9.47	9.44	-15	6,609	-0.23%
2022/02/22	8	9.50	0	0.00	9.50	8	6,642	0.12%
2022/02/21	0	0.00	5	9.59	9.65	-5	6,611	-0.08%
2022/02/18	26	9.60	0	0.00	9.63	26	6,622	0.39%
2022/02/17	0	0.00	34	9.67	9.69	-34	6,620	-0.51%
2022/02/16	5	9.67	0	0.00	9.70	5	6,617	0.08%
2022/02/09	0	9.96	0	0.00	9.97	0	6,627	0.00%
2022/02/08	0	9.71	2	9.79	9.84	-2	6,634	-0.03%
2022/01/25	0	0.00	26	9.45	9.45	-26	6,687	-0.39%
2022/01/21	0	0.00	6	9.92	9.90	-6	6,555	-0.09%
2022/01/20	10	10.30	0	0.00	10.20	10	6,482	0.15%
2022/01/19	15	10.05	0	0.00	10.05	15	6,359	0.24%
2022/01/18	3	9.93	30	9.88	9.80	-27	6,266	-0.43%
2022/01/13	0	0.00	5	10.00	10.00	-5	6,126	-0.08%
2022/01/12	0	0.00	5	10.10	10.10	-5	6,061	-0.08%
2022/01/11	2	10.20	0	0.00	10.10	2	6,006	0.03%
2022/01/10	2	10.73	0	0.00	10.60	2	5,829	0.03%
2022/01/05	2	11.15	35	11.18	11.25	-33	5,463	-0.60%
2022/01/04	64.1	11.89	13.3	11.76	11.65	50.7	5,238	0.97%
2022/01/03	65	11.60	122	10.90	11.40	-57	4,828	-1.18%	大賣/
2021/12/30	159	11.60	48	11.73	11.75	111	4,470	2.48%	大買/鉅額交易
2021/12/29	21	11.18	2.8	11.23	11.25	18.2	3,769	0.48%
2021/12/28	20	10.30	12	10.16	10.25	8	3,205	0.25%
2021/12/27	14	10.21	50	10.04	10.25	-36	3,139	-1.15%
2021/12/24	16	10.13	1	10.00	9.97	15	3,049	0.49%
2021/12/23	13	10.08	0	0.00	9.97	13	2,973	0.44%
2021/12/22	23	9.83	1.9	9.85	9.90	21.1	2,868	0.74%
2021/12/20	1	9.55	0	0.00	9.49	1	2,772	0.04%
2021/12/15	1	9.52	8	9.55	9.45	-7	2,712	-0.26%
2021/12/14	1	9.50	10	9.45	9.42	-9	2,690	-0.33%
2021/12/13	1	9.82	0	0.00	9.82	1	2,609	0.04%
2021/12/10	22	10.01	31	10.19	9.93	-9	2,513	-0.36%
2021/12/09	30	9.87	26	9.56	10.15	4	2,274	0.18%
2021/12/08	0	0.00	2	9.22	9.26	-2	2,023	-0.10%
2021/12/06	2.4	9.12	0	0.00	9.11	2.4	2,009	0.12%
2021/12/01	5	9.06	10	9.13	9.24	-5	1,987	-0.25%
2021/11/30	0.5	9.18	0	0.00	8.90	0.5	1,968	0.02%
2021/11/29	7	9.07	3	9.20	9.11	4	1,823	0.22%
2021/11/26	12	9.20	0	0.00	9.20	12	1,829	0.66%
2021/11/25	0	0.00	5	9.52	9.44	-5	1,770	-0.28%
2021/11/18	0	0.00	10	9.57	9.58	-10	1,736	-0.58%
2021/11/15	0	0.00	3	9.65	9.54	-3	1,798	-0.17%
2021/11/12	0	0.00	20	9.66	9.56	-20	1,807	-1.11%
2021/11/10	2	9.87	0	0.00	9.88	2	1,843	0.11%
2021/11/09	10	9.85	0	0.00	9.82	10	1,908	0.52%
2021/11/08	0	0.00	0.4	9.98	9.95	-0.4	1,969	-0.02%
2021/11/05	0	0.00	0.9	9.90	9.94	-0.9	2,105	-0.04%
2021/11/04	13	10.08	1	10.10	10.10	12	2,265	0.53%
2021/11/03	0	0.00	20	9.79	9.77	-20	2,746	-0.73%
2021/11/02	10	9.85	0	0.00	9.72	10	2,918	0.34%
2021/10/28	0.9	9.85	0	0.00	9.90	0.9	3,040	0.03%
2021/10/27	0	0.00	1	9.66	9.70	-1	3,030	-0.03%
2021/10/26	10	9.67	5	9.65	9.70	5	3,032	0.16%
2021/10/18	0	0.00	1	9.30	9.38	-1	3,139	-0.03%
2021/10/14	0	0.00	2	9.21	9.25	-2	3,209	-0.06%
2021/10/08	0	0.00	87	9.30	9.31	-87	3,310	-2.63%
2021/10/05	15	9.03	0	9.21	9.28	15	3,379	0.44%
2021/10/04	60	9.21	0	0.00	9.15	60	3,397	1.77%
2021/09/30	1	9.57	0	0.00	9.64	1	3,403	0.03%
2021/09/22	0	0.00	5	9.50	9.53	-5	3,917	-0.13%
2021/09/15	5	9.57	0	0.00	9.50	5	3,933	0.13%
2021/09/09	5	9.50	0	0.00	9.59	5	4,037	0.12%
2021/09/08	10	9.49	0	0.00	9.47	10	4,035	0.25%
2021/09/06	0	0.00	1	9.81	9.66	-1	4,053	-0.02%
2021/09/03	0	0.00	4	9.89	9.88	-4	4,049	-0.10%
2021/08/27	0	0.00	5	9.67	9.67	-5	4,068	-0.12%
2021/08/24	14	9.54	0	0.00	9.59	14	4,151	0.34%
2021/08/23	0	0.00	2	9.59	9.58	-2	4,196	-0.05%
2021/08/20	2	9.42	0	0.00	9.43	2	4,200	0.05%
2021/08/19	0	9.55	0	0.00	9.55	0	4,214	0.00%
2021/08/16	0	0.00	9	9.86	9.53	-9	4,225	-0.21%
2021/08/13	7	9.94	0	0.00	9.91	7	4,188	0.17%
2021/08/12	2	10.13	2	10.15	10.15	0	4,177	0.00%
2021/08/11	0	0.00	1	10.35	10.65	-1	4,159	-0.02%
2021/08/10	15	10.72	0	0.00	10.40	15	4,112	0.36%
2021/08/09	17	11.61	37	11.65	11.50	-20	4,094	-0.49%
2021/08/06	0	0.00	9	11.40	11.40	-9	3,679	-0.24%
2021/07/22	22	9.62	0	0.00	9.60	22	4,517	0.49%
2021/07/15	0	0.00	10	9.91	9.94	-10	6,101	-0.16%
2021/07/14	0	0.00	46	9.85	9.72	-46	6,521	-0.71%
2021/07/13	0	0.00	62	9.94	9.86	-62	6,684	-0.93%
2021/07/12	10	9.94	20	10.00	9.90	-10	6,768	-0.15%
2021/07/09	0	0.00	65	10.01	9.90	-65	6,811	-0.95%
2021/07/07	0	0.00	2	9.90	9.86	-2	7,050	-0.03%
2021/07/06	10	10.05	8	9.99	9.96	2	7,140	0.03%
2021/07/05	10	10.29	0	0.00	10.20	10	7,236	0.14%
2021/07/02	10	10.15	0	0.00	9.90	10	7,364	0.14%
2021/07/01	15.7	9.62	1	9.69	10.15	14.7	7,257	0.20%
2021/06/30	10	9.25	14	9.24	9.24	-4	7,216	-0.06%
2021/06/29	61	9.24	2	9.16	9.16	59	7,237	0.82%
2021/06/28	93	9.34	30	9.32	9.32	63	7,271	0.87%
2021/06/24	0	0.00	5	9.45	9.46	-5	7,543	-0.07%
2021/06/23	5	9.49	0.7	9.40	9.43	4.3	7,676	0.06%
2021/06/22	0	0.00	35	9.34	9.32	-35	7,680	-0.46%
2021/06/17	30	9.84	0	0.00	9.77	30	7,809	0.38%
2021/06/15	0	0.00	10	9.81	9.77	-10	7,863	-0.13%
2021/06/09	1	9.86	0	0.00	9.78	1	7,892	0.01%
2021/06/08	0	0.00	2	9.97	10.00	-2	7,900	-0.03%
2021/06/07	0	0.00	1	9.93	9.91	-1	7,915	-0.01%
2021/06/04	2	10.20	0	0.00	10.10	2	7,895	0.03%
2021/06/03	51	10.20	1	10.20	10.15	50	7,899	0.63%
2021/05/31	17	10.01	70	9.95	10.00	-53	7,835	-0.68%
2021/05/28	50	9.74	3	9.68	9.75	47	7,797	0.60%
2021/05/26	3	9.57	0	0.00	9.63	3	7,747	0.04%
2021/05/25	20	9.57	7	9.63	9.56	13	7,756	0.17%
2021/05/21	1	9.40	0	0.00	9.38	1	7,817	0.01%
2021/05/19	3	9.00	0	0.00	9.08	3	7,813	0.04%
2021/05/18	0	0.00	2.8	8.81	9.04	-2.8	7,769	-0.04%
2021/05/17	0	0.00	10	8.53	8.37	-10	7,684	-0.13%
2021/05/14	5	9.95	1	9.32	9.30	4	7,592	0.05%
2021/05/13	3	9.78	0	0.00	9.61	3	7,488	0.04%
2021/05/12	10	10.49	7	10.46	9.95	3	7,372	0.04%
2021/05/11	6	10.83	0	0.00	10.40	6	7,214	0.08%
2021/05/10	0	0.00	1	11.15	11.20	-1	7,096	-0.01%
2021/05/07	1	11.20	0	0.00	11.25	1	7,074	0.01%
2021/05/04	1.2	11.27	0	0.00	11.15	1.2	6,914	0.02%
2021/05/03	1	12.20	7	12.08	11.95	-6	6,757	-0.09%
2021/04/28	0	0.00	7	12.74	12.80	-7	6,581	-0.11%
2021/04/27	14.2	12.58	4.2	12.60	12.60	9.9	6,603	0.15%
2021/04/26	19	12.55	1	12.80	12.80	18	6,606	0.27%
2021/04/23	10	12.25	5	12.18	12.20	5	6,475	0.08%
2021/04/22	19	12.25	24	12.71	12.10	-5	6,339	-0.08%
2021/04/21	51	13.40	48	13.51	13.35	3	5,837	0.05%
2021/04/20	10	12.03	15.2	12.21	12.90	-5.2	5,116	-0.10%
2021/04/19	12	11.68	6	11.75	11.75	6	4,727	0.13%
2021/04/16	32	11.30	10	11.30	11.35	22	4,570	0.48%
2021/04/15	5	11.15	20	11.10	11.15	-15	4,514	-0.33%
2021/04/14	10	11.00	0	0.00	11.10	10	4,503	0.22%
2021/04/13	1	11.35	6	11.38	11.00	-5	4,482	-0.11%
2021/04/12	1	11.10	19	10.97	11.20	-18	4,375	-0.41%
2021/04/08	10	10.90	0	0.00	11.20	10	4,228	0.24%
2021/04/01	1	10.55	7	10.45	10.50	-6	4,043	-0.15%
2021/03/31	0	0.00	3	10.55	10.50	-3	4,142	-0.07%
2021/03/30	9	10.72	0	0.00	10.75	9	4,362	0.21%
2021/03/25	0	0.00	1	10.25	10.20	-1	4,168	-0.02%
2021/03/22	17	10.74	0	0.00	10.70	17	4,224	0.40%
2021/03/18	0.6	10.20	0	0.00	10.40	0.6	4,191	0.01%
2021/03/11	0	0.00	3.3	10.15	10.20	-3.3	5,812	-0.06%
2021/03/10	1	10.20	0	0.00	10.15	1	5,905	0.02%
2021/03/08	1	10.05	0	0.00	10.10	1	6,247	0.02%
2021/03/05	11	10.10	0	0.00	10.10	11	6,490	0.17%
2021/03/04	0	0.00	20	10.18	10.30	-20	6,734	-0.30%
2021/03/03	5	10.28	20	10.23	10.15	-15	6,827	-0.22%
2021/03/02	7	10.49	0	0.00	10.20	7	7,054	0.10%
2021/02/24	0	0.00	10	10.70	10.45	-10	7,299	-0.14%
2021/02/23	12	10.60	0	0.00	10.60	12	7,284	0.16%
2021/02/19	0	0.00	2	10.30	10.40	-2	7,398	-0.03%
2021/02/18	2	10.15	0	0.00	10.10	2	7,385	0.03%
2021/02/05	0	0.00	3	10.00	9.91	-3	7,387	-0.04%
2021/02/04	0	0.00	0	10.05	10.10	0	7,331	0.00%
2021/02/03	2	10.30	0	0.00	10.15	2	7,320	0.03%
2021/02/01	1	10.10	2	10.20	10.15	-1	7,348	-0.01%
2021/01/29	2	10.10	2	10.25	10.15	0	7,378	0.00%
2021/01/28	2	10.28	0	0.00	10.20	2	7,437	0.03%
2021/01/27	2	10.40	14	10.50	10.35	-12	7,434	-0.16%
2021/01/26	1	10.35	0	0.00	10.30	1	7,448	0.01%
2021/01/19	0	0.00	3	10.25	11.20	-3	7,358	-0.04%
2021/01/18	5	10.15	0	0.00	10.20	5	7,326	0.07%
2021/01/14	1	10.55	0	0.00	10.50	1	7,375	0.01%
2021/01/13	10	10.55	1	10.55	10.55	9	7,438	0.12%
2021/01/12	0.4	10.30	0	0.00	10.35	0.4	7,503	0.01%
2021/01/11	0.2	10.60	0	0.00	10.60	0.2	7,617	0.00%
2021/01/08	0	0.00	20	10.55	10.65	-20	7,992	-0.25%
2021/01/07	1	10.70	0	0.00	10.65	1	8,153	0.01%
2021/01/06	0.5	10.55	0	0.00	10.60	0.5	8,144	0.01%
2020/12/29	1	11.15	3	11.10	11.05	-2	8,752	-0.02%
2020/12/28	17	11.24	0	0.00	11.20	17	8,855	0.19%
2020/12/25	7	11.37	6	11.40	11.35	1	8,937	0.01%
2020/12/24	3	11.60	2	11.50	11.55	1	8,998	0.01%
2020/12/22	1	10.80	0	0.00	10.65	1	8,902	0.01%
2020/12/21	3	10.95	10	11.00	10.95	-7	9,078	-0.08%
2020/12/18	2	10.85	19.6	10.80	10.80	-17.6	9,291	-0.19%
2020/12/17	15	10.70	0	0.00	10.75	15	9,370	0.16%
2020/12/11	0	0.00	2	11.20	10.90	-2	9,948	-0.02%
2020/12/10	10	11.65	2	11.45	11.45	8	10,159	0.08%
2020/12/09	12	11.69	11	11.92	11.75	1	10,542	0.01%
2020/12/08	14	11.82	1.4	11.95	11.95	12.6	11,314	0.11%
2020/12/07	8	12.25	37	12.23	12.30	-29	11,057	-0.26%
2020/12/04	0	0.00	1.1	11.15	11.20	-1.1	10,467	-0.01%
2020/12/02	0	0.00	8	11.15	11.10	-8	10,410	-0.08%
2020/12/01	0	0.00	11	11.45	11.40	-11	10,667	-0.10%
2020/11/30	2	11.40	1	11.50	11.00	1	10,487	0.01%
2020/11/27	0	0.00	0.4	11.05	11.20	-0.4	10,355	0.00%
2020/11/26	18	11.21	0	0.00	11.20	18	10,322	0.17%
2020/11/25	1	11.25	0	0.00	11.15	1	10,155	0.01%
2020/11/24	0	0.00	0.3	10.40	10.50	-0.3	10,123	0.00%
2020/11/23	0	0.00	0	10.45	10.50	0	10,210	0.00%
2020/11/19	5	10.80	0	0.00	10.80	5	10,348	0.05%
2020/11/17	0	0.00	15	10.40	10.30	-15	10,527	-0.14%
2020/11/11	10.8	10.40	0	0.00	10.35	10.8	11,900	0.09%
2020/11/06	0	0.00	26	10.65	10.70	-26	12,028	-0.22%
2020/11/05	29	10.86	0	0.00	10.85	29	12,035	0.24%
2020/11/04	0	0.00	1.1	10.45	10.40	-1.1	11,987	-0.01%
2020/11/03	5	10.45	0	0.00	10.45	5	12,058	0.04%
2020/11/02	15	10.30	0	0.00	10.30	15	12,074	0.12%
2020/10/29	6	10.50	15	10.55	10.50	-9	12,205	-0.07%
2020/10/28	3.8	10.72	5	11.00	10.70	-1.2	12,258	-0.01%
2020/10/26	15	10.55	0	0.00	10.50	15	12,347	0.12%
2020/10/23	8	10.77	0	0.00	10.80	8	12,336	0.06%
2020/10/22	21	10.83	2	10.80	10.75	19	12,372	0.15%
2020/10/21	6	11.23	13.8	11.34	11.10	-7.8	12,432	-0.06%
2020/10/20	1	11.70	20	11.64	11.55	-19	12,409	-0.15%
2020/10/19	6	12.00	2.3	11.83	11.75	3.7	12,444	0.03%
2020/10/16	28.1	11.59	29.4	11.88	11.70	-1.3	12,426	-0.01%
2020/10/15	4	10.88	0	0.00	11.35	4	12,199	0.03%
2020/10/14	19	10.35	0.1	10.30	10.35	18.9	12,315	0.15%
2020/10/12	26.3	11.06	5.6	11.05	10.80	20.7	13,172	0.16%
2020/09/28	1	5.55	46	5.55	5.53	-45	13,380	-0.34%
2020/09/25	0	0.00	11.5	5.58	5.64	-11.5	13,275	-0.09%
2020/09/24	1	5.80	10	5.94	5.81	-9	13,135	-0.07%
2020/09/23	4.1	5.99	1.6	6.00	6.00	2.5	13,040	0.02%
2020/09/22	0	0.00	19	6.04	6.00	-19	13,076	-0.15%
2020/09/21	0	0.00	2.2	6.01	6.01	-2.2	13,134	-0.02%
2020/09/18	0	0.00	13	6.13	6.11	-13	13,122	-0.10%
2020/09/17	6	6.17	10.6	6.21	6.18	-4.6	13,170	-0.04%
2020/09/16	1	6.30	60	6.26	6.29	-59	13,261	-0.44%
2020/09/15	5	6.25	30.6	6.22	6.36	-25.6	13,174	-0.19%
2020/09/11	1	6.45	20	6.51	6.43	-19	12,898	-0.15%
2020/09/09	20	6.27	1	6.23	6.40	19	12,649	0.15%
2020/09/08	2	6.35	7	6.32	6.25	-5	12,571	-0.04%
2020/09/07	5	6.56	57	6.55	6.54	-52	12,413	-0.42%
2020/09/04	9	6.60	30	6.41	6.51	-21	12,147	-0.17%
2020/09/03	60	6.73	16	6.70	6.69	44	11,812	0.37%
2020/09/01	1	5.96	0	0.00	6.01	1	10,833	0.01%
2020/08/28	0	0.00	1	6.04	5.92	-1	10,883	-0.01%
2020/08/27	0	0.00	15	6.00	6.12	-15	10,860	-0.14%
2020/08/26	0	0.00	1	5.87	5.89	-1	10,522	-0.01%
2020/08/25	0	0.00	2	5.81	5.85	-2	10,518	-0.02%
2020/08/21	1	5.54	0	0.00	5.70	1	10,590	0.01%
2020/08/20	0	0.00	5	5.61	5.55	-5	10,736	-0.05%
2020/08/19	4	5.97	0	0.00	5.89	4	10,655	0.04%
2020/08/18	0	0.00	10	6.03	6.02	-10	10,641	-0.09%
2020/08/17	20	6.05	0	0.00	6.07	20	10,739	0.19%
2020/08/14	20	6.03	80	6.02	6.04	-60	10,833	-0.55%
2020/08/13	0	0.00	7	5.78	5.77	-7	11,006	-0.06%
2020/08/12	1	5.88	10	5.83	5.88	-9	11,446	-0.08%
2020/08/11	37	6.16	3	6.18	5.94	34	12,223	0.28%
2020/08/10	20	5.88	13	5.85	6.13	7	11,838	0.06%
2020/08/07	10	5.58	0	0.00	5.58	10	11,704	0.09%
2020/08/05	30	5.54	20	5.52	5.52	10	12,396	0.08%
2020/08/04	33	5.52	5	5.45	5.54	28	12,581	0.22%
2020/08/03	1	5.44	5	5.43	5.37	-4	12,865	-0.03%
2020/07/31	10	5.42	1	5.43	5.36	9	12,874	0.07%
2020/07/30	21	5.36	0	0.00	5.45	21	12,845	0.16%
2020/07/29	1	5.24	0	0.00	5.20	1	12,752	0.01%
2020/07/27	0	0.00	0.3	5.17	5.20	-0.3	12,756	0.00%
2020/07/24	5	5.48	0	0.00	5.39	5	12,716	0.04%
2020/07/16	8	5.61	0	0.00	5.61	8	12,411	0.06%
2020/07/14	0	0.00	16	5.72	5.77	-16	12,309	-0.13%
2020/07/13	0	0.00	8	6.00	5.92	-8	12,195	-0.07%
2020/07/10	14	5.94	25	6.07	5.90	-11	12,102	-0.09%
2020/07/09	50	5.83	20	5.82	5.77	30	11,802	0.25%
2020/07/08	38	6.14	25	6.15	6.12	13	11,498	0.11%
2020/07/07	0	0.00	8.7	5.59	5.84	-8.7	10,895	-0.08%
2020/07/06	5	5.35	160	5.32	5.31	-155	10,586	-1.46%	大賣/鉅額交易
2020/07/02	86	5.26	2	5.25	5.25	84	10,531	0.80%
2020/07/01	6	5.32	1	5.38	5.30	5	10,472	0.05%
2020/06/30	20	5.23	9	5.20	5.24	11	10,311	0.11%
2020/06/29	1	5.08	0	0.00	5.01	1	10,136	0.01%
2020/06/24	4	5.03	0	0.00	5.04	4	10,025	0.04%
2020/06/23	78	5.16	0	0.00	5.14	78	9,827	0.79%
2020/06/19	0	0.00	10	5.53	5.42	-10	9,571	-0.10%
2020/06/18	0	0.00	100.3	5.48	5.50	-100.3	9,572	-1.05%
2020/06/17	30	5.51	0	0.00	5.54	30	9,597	0.31%
2020/06/16	72	5.53	2	5.51	5.54	70	9,633	0.73%
2020/06/12	4	5.44	0	0.00	5.47	4	9,683	0.04%
2020/06/11	3	5.83	0	0.00	5.66	3	9,694	0.03%
2020/06/10	2	5.66	9	5.82	5.84	-7	9,621	-0.07%
2020/06/08	7	5.74	20	5.85	5.74	-13	9,640	-0.13%
2020/06/05	5	5.85	20	5.89	5.81	-15	9,576	-0.16%
2020/06/04	8	5.94	5	5.92	5.84	3	9,557	0.03%
2020/06/03	20.6	5.75	10	5.72	5.87	10.6	9,500	0.11%
2020/06/02	2	5.68	22	5.70	5.66	-20	9,359	-0.21%
2020/06/01	10	5.74	45	5.70	5.66	-35	9,332	-0.38%
2020/05/27	14	5.78	0.5	5.76	5.80	13.5	9,089	0.15%
2020/05/26	2.5	5.61	0	0.00	5.59	2.5	8,919	0.03%
2020/05/25	45	5.74	0	0.00	5.57	45	8,848	0.51%
2020/05/22	20	5.72	0	0.00	5.70	20	8,761	0.23%
2020/05/21	11.5	5.71	6	5.66	5.62	5.5	8,606	0.06%
2020/05/20	16.4	5.88	8	5.47	5.95	8.4	8,366	0.10%
2020/05/19	2	6.05	34	5.92	5.79	-32	7,940	-0.40%
2020/05/18	12	6.48	50	6.92	6.40	-38	7,425	-0.51%
2020/05/15	0	0.00	2	7.10	7.10	-2	6,484	-0.03%
2020/05/14	0	0.00	1.3	6.46	6.46	-1.3	6,211	-0.02%
2020/05/13	10	5.87	20	5.88	5.88	-10	5,918	-0.17%
2020/05/12	16	4.97	23	5.35	5.35	-7	5,527	-0.13%
2020/05/11	5	4.65	2	4.83	4.87	3	5,085	0.06%
2020/05/08	4.7	4.47	1.9	4.38	4.43	2.8	4,875	0.06%
2020/05/06	20	4.88	0	0.00	4.84	20	4,462	0.45%
2020/05/05	0	0.00	23	4.94	4.91	-23	4,515	-0.51%
2020/05/04	0	0.00	50	4.90	4.90	-50	4,537	-1.10%
2020/04/30	0	0.00	22	5.04	5.04	-22	4,592	-0.48%
2020/04/29	0.6	4.96	35	5.02	4.99	-34.4	4,634	-0.74%
2020/04/24	17	4.77	0	0.00	4.79	17	4,701	0.36%
2020/04/23	3	4.78	0	0.00	4.79	3	4,722	0.06%
2020/04/21	0	0.00	1	4.60	4.63	-1	4,683	-0.02%
2020/04/20	38	4.92	3	4.92	4.92	35	4,629	0.76%
2020/04/16	0	0.00	20	5.01	5.05	-20	4,550	-0.44%
2020/04/15	2	5.13	3	5.13	5.09	-1	4,527	-0.02%
2020/04/14	0	0.00	10	4.92	4.94	-10	4,493	-0.22%
2020/04/13	0	0.00	13	4.85	4.87	-13	4,482	-0.29%
2020/04/09	0	0.00	3	4.93	4.86	-3	4,603	-0.07%
2020/04/08	0	0.00	20	4.69	4.82	-20	4,523	-0.44%
2020/04/07	20	4.43	2	4.46	4.52	18	4,451	0.40%
2020/04/06	0	0.00	50	4.29	4.33	-50	4,416	-1.13%
2020/04/01	12	4.28	1	4.35	4.39	11	4,439	0.25%
2020/03/31	0	0.00	10	4.30	4.24	-10	4,415	-0.23%
2020/03/25	40	4.32	0	0.00	4.20	40	4,378	0.91%
2020/03/24	55	4.13	3	4.12	4.08	52	4,348	1.20%
2020/03/23	3	3.63	3	3.88	3.98	0	4,365	0.00%
2020/03/20	0	0.00	3	3.78	3.78	-3	4,419	-0.07%
2020/03/19	1	3.44	2	3.66	3.44	-1	4,637	-0.02%
2020/03/17	4	3.83	15	3.83	3.87	-11	4,644	-0.24%
2020/03/16	3	4.01	0	0.00	3.97	3	4,658	0.06%
2020/03/13	0.4	4.09	0	0.00	4.15	0.4	4,670	0.01%
2020/03/11	0.3	4.87	145	5.00	4.90	-144.7	4,477	-3.23%	大賣/鉅額交易
2020/03/10	0.2	4.92	0	0.00	4.95	0.2	4,460	0.00%
2020/03/09	2	4.96	0	0.00	4.95	2	4,407	0.05%
2020/03/04	11	5.26	40	5.25	5.24	-29	4,461	-0.65%
2020/03/03	4	5.39	0	0.00	5.32	4	4,499	0.09%
2020/02/25	0	0.00	10	5.61	5.63	-10	4,651	-0.21%
2020/02/24	2	5.78	20	5.78	5.76	-18	4,677	-0.38%
2020/02/19	2	5.92	0	0.00	5.90	2	4,714	0.04%
2020/02/18	20	5.95	0	0.00	5.94	20	4,753	0.42%
2020/02/12	2	6.01	13	6.00	6.01	-11	4,916	-0.22%
2020/02/10	3	5.92	15	5.88	5.88	-12	4,894	-0.25%
2020/02/07	0	0.00	10	5.99	5.96	-10	4,912	-0.20%
2020/02/06	20	6.14	0	0.00	6.12	20	4,918	0.41%
2020/02/04	3.2	5.81	0	0.00	5.90	3.2	5,053	0.06%
2020/01/31	10	5.87	30.5	5.96	5.86	-20.5	4,906	-0.42%
2020/01/30	0.1	5.99	5	5.99	5.99	-4.9	4,890	-0.10%
2020/01/20	2	6.70	5	6.66	6.65	-3	4,809	-0.06%
2020/01/15	0	0.00	3	6.76	6.76	-3	4,805	-0.06%
2020/01/13	0	0.00	10	6.73	6.70	-10	4,876	-0.21%
2020/01/09	5	6.80	0	0.00	6.78	5	4,910	0.10%
2020/01/08	2	6.72	0	0.00	6.71	2	4,936	0.04%
2020/01/03	32	7.17	0	0.00	7.02	32	4,869	0.66%
2020/01/02	50	7.12	0	0.00	7.14	50	4,808	1.04%
2019/12/31	0	0.00	5	7.11	7.12	-5	4,895	-0.10%
2019/12/30	5	7.22	6	7.17	7.15	-1	4,968	-0.02%
2019/12/27	1	7.20	2	7.24	7.18	-1	5,039	-0.02%
2019/12/26	5	7.19	0	0.00	7.16	5	5,135	0.10%
2019/12/25	0	0.00	14	7.10	7.10	-14	5,223	-0.27%
2019/12/24	20	7.13	5	7.13	7.10	15	5,254	0.29%
2019/12/23	6	7.10	0	0.00	7.08	6	5,252	0.11%
2019/12/20	40	7.08	0	0.00	7.07	40	5,265	0.76%
2019/12/18	3	7.18	0.6	7.13	7.18	2.4	5,243	0.05%
2019/12/17	10	7.35	2	7.29	7.25	8	5,187	0.15%
2019/12/16	20	7.42	0	0.00	7.49	20	5,088	0.39%
2019/12/13	15	7.25	13	7.19	7.19	2	4,858	0.04%
2019/12/12	35	7.18	1	7.18	7.15	34	4,791	0.71%
2019/12/11	11	7.31	0	0.00	7.23	11	4,752	0.23%
2019/12/10	5	7.00	0	0.00	7.10	5	4,633	0.11%
2019/12/03	10	7.01	0	0.00	7.03	10	4,992	0.20%
2019/11/28	0	0.00	7	7.03	7.04	-7	5,477	-0.13%
2019/11/26	0	0.00	0.8	6.89	6.92	-0.8	5,457	-0.01%
2019/11/25	20	7.08	2	7.02	7.06	18	5,383	0.33%
2019/11/22	0	0.00	20	6.91	6.90	-20	5,226	-0.38%
2019/11/21	2	6.87	0	0.00	6.88	2	5,237	0.04%
2019/11/20	0	0.00	2	7.05	7.05	-2	5,203	-0.04%
2019/11/14	0	0.00	5	7.21	7.05	-5	5,320	-0.09%
2019/11/13	0	0.00	19	7.35	7.32	-19	5,256	-0.36%
2019/11/12	0	0.00	24	7.36	7.35	-24	5,284	-0.45%
2019/11/11	0	0.00	37	7.74	7.44	-37	5,234	-0.71%
2019/11/07	32.1	7.86	6	7.87	7.82	26.1	5,159	0.51%
2019/11/04	0	0.00	6	7.87	8.02	-6	5,174	-0.12%
2019/11/01	2	8.05	0.5	7.97	7.99	1.5	5,071	0.03%
2019/10/31	10	8.16	0.2	8.02	8.09	9.8	5,003	0.20%
2019/10/30	0	0.00	10	8.18	8.16	-10	4,977	-0.20%
2019/10/22	2	8.51	10	8.51	8.50	-8	5,108	-0.16%
2019/10/21	2	8.48	0	0.00	8.65	2	5,288	0.04%
2019/10/16	15	8.44	0.5	8.34	8.37	14.5	5,477	0.26%
2019/10/09	0	0.00	7	8.47	8.45	-7	5,445	-0.13%
2019/10/08	10	8.69	0	0.00	8.62	10	5,410	0.18%
2019/10/04	1	8.78	0	0.00	8.77	1	5,300	0.02%
2019/10/03	5	9.09	1	9.05	8.95	4	5,249	0.08%
2019/10/02	0	0.00	15	9.00	8.96	-15	5,196	-0.29%
2019/09/27	30	8.78	0	0.00	8.76	30	4,953	0.61%
2019/09/26	31	8.96	3	8.96	8.92	28	4,927	0.57%
2019/09/25	10	9.03	0	0.00	8.97	10	4,944	0.20%
2019/09/24	10	9.14	0	0.00	9.11	10	4,961	0.20%
2019/09/23	1	9.21	0	0.00	9.12	1	4,952	0.02%
2019/09/20	7	9.14	0	0.00	9.06	7	4,881	0.14%
2019/09/19	3	9.16	0	0.00	9.05	3	4,885	0.06%
2019/09/17	0	0.00	20	8.74	8.90	-20	4,809	-0.42%
2019/09/11	0	0.00	36	8.87	8.82	-36	4,798	-0.75%
2019/09/09	62	9.00	0	0.00	8.93	62	4,785	1.30%
2019/09/06	2	9.15	0	0.00	9.06	2	4,769	0.04%
2019/09/05	35	9.33	53	9.59	9.13	-18	4,741	-0.38%
2019/09/04	62	9.44	78.7	9.28	9.75	-16.7	4,545	-0.37%
2019/09/03	10	8.93	3	8.88	8.88	7	4,129	0.17%
2019/09/02	0	0.00	3.3	8.60	8.68	-3.3	4,063	-0.08%
2019/08/27	0	0.00	20	8.58	8.53	-20	4,045	-0.49%
2019/08/22	0	0.00	7	8.97	8.84	-7	4,254	-0.16%
2019/08/21	2	8.76	0	0.00	8.77	2	4,214	0.05%
2019/08/20	0	0.00	5	8.90	8.87	-5	4,209	-0.12%
2019/08/19	25	8.90	7	8.68	8.79	18	4,153	0.43%
2019/08/14	0.6	8.58	1	8.65	8.63	-0.4	4,160	-0.01%
2019/08/12	2	8.76	0	0.00	8.70	2	4,330	0.05%
2019/08/08	0	0.00	7	8.88	8.86	-7	4,360	-0.16%
2019/08/07	0	0.00	2	9.11	8.84	-2	4,436	-0.05%
2019/08/06	0	0.00	5	8.26	8.95	-5	4,518	-0.11%
2019/08/01	0	0.00	1	8.80	8.72	-1	4,723	-0.02%
2019/07/31	1	8.74	0	0.00	8.74	1	4,771	0.02%
2019/07/29	27	9.04	0	0.00	8.96	27	4,815	0.56%
2019/07/25	0	0.00	5	9.18	9.09	-5	4,767	-0.10%
2019/07/24	5	9.21	0	0.00	9.21	5	4,753	0.11%
2019/07/23	5	9.37	0	0.00	9.15	5	4,775	0.10%
2019/07/22	0	0.00	13	9.19	9.48	-13	4,604	-0.28%
2019/07/19	60	8.68	4	8.69	8.62	56	4,363	1.28%
2019/07/18	0.5	8.62	19	8.63	8.67	-18.5	4,367	-0.42%
2019/07/17	11	8.66	0	0.00	8.66	11	4,380	0.25%
2019/07/15	15	8.63	0	0.00	8.54	15	4,429	0.34%
2019/07/10	1	8.80	0	0.00	8.71	1	4,965	0.02%
2019/07/09	0	0.00	10	8.81	8.68	-10	5,012	-0.20%
2019/07/01	10	9.09	0	0.00	9.16	10	5,399	0.19%
2019/06/27	0	0.00	1	9.16	9.12	-1	5,574	-0.02%
2019/06/25	1	9.15	0	0.00	9.12	1	5,864	0.02%
2019/06/21	0	0.00	20	9.43	9.31	-20	6,000	-0.33%
2019/06/20	0	0.00	5	9.48	9.50	-5	6,071	-0.08%
2019/06/19	0	0.00	7.7	9.44	9.43	-7.7	6,223	-0.12%
2019/06/18	10	9.49	6	9.42	9.42	4	6,340	0.06%
2019/06/17	0	0.00	7	9.44	9.42	-7	6,448	-0.11%
2019/06/14	16	9.50	15	9.45	9.36	1	6,767	0.01%
2019/06/13	3	9.29	12	9.49	9.32	-9	7,083	-0.13%
2019/06/12	1	9.50	45	9.42	9.42	-44	7,553	-0.58%
2019/06/11	10	8.78	0	0.00	9.11	10	7,877	0.13%
2019/06/10	0	0.00	10	8.53	8.87	-10	7,951	-0.13%
2019/06/05	0	0.00	15	8.45	8.46	-15	8,022	-0.19%
2019/06/04	0	0.00	7	8.37	8.33	-7	7,996	-0.09%
2019/05/31	1	8.63	5	8.63	8.57	-4	8,030	-0.05%
2019/05/30	0	0.00	2	8.60	8.59	-2	8,027	-0.02%
2019/05/29	8	8.75	21	8.81	8.78	-13	8,003	-0.16%
2019/05/28	20	8.21	0	0.00	8.25	20	7,929	0.25%
2019/05/27	2	8.25	0	0.00	8.20	2	8,100	0.02%
2019/05/24	20	8.38	5	8.29	8.29	15	8,460	0.18%
2019/05/23	20	8.08	0	0.00	8.25	20	8,466	0.24%
2019/05/22	4	8.40	0	0.00	8.32	4	8,460	0.05%
2019/05/20	0	0.00	25	8.17	8.12	-25	8,475	-0.29%
2019/05/17	5	8.21	0	0.00	8.21	5	8,436	0.06%
2019/05/16	31	8.76	50	8.70	8.61	-19	8,382	-0.23%
2019/05/15	40	8.98	5	9.08	8.96	35	8,373	0.42%
2019/05/14	12	8.35	10	8.50	8.65	2	8,346	0.02%
2019/05/13	16	8.77	2.2	9.00	8.72	13.8	8,332	0.17%
2019/05/10	19	9.73	0	0.00	9.42	19	8,227	0.23%
2019/05/09	10	9.22	0	0.00	9.21	10	8,185	0.12%
2019/05/08	20	9.83	0	0.00	9.81	20	8,130	0.25%
2019/05/07	0	0.00	10	10.10	10.00	-10	8,134	-0.12%
2019/05/06	5	9.96	1.7	9.97	9.95	3.3	8,155	0.04%
2019/05/03	11	10.25	0	0.00	10.25	11	8,115	0.14%
2019/05/02	0	0.00	15	10.27	10.25	-15	8,147	-0.18%
2019/04/30	20	10.25	0	0.00	10.30	20	8,193	0.24%
2019/04/29	2	10.40	0	0.00	10.35	2	8,233	0.02%
2019/04/26	0	0.00	5	10.75	10.70	-5	8,187	-0.06%
2019/04/25	10	10.90	0	0.00	10.80	10	8,320	0.12%
2019/04/24	1	10.90	0	0.00	10.80	1	8,451	0.01%
2019/04/23	0	0.00	4	10.80	10.85	-4	8,610	-0.05%
2019/04/22	5	10.92	0	0.00	10.85	5	8,609	0.06%
2019/04/19	5	10.95	0	0.00	10.95	5	8,638	0.06%
2019/04/18	56	11.24	45	10.92	10.90	11	8,654	0.13%
2019/04/17	0	0.00	12	11.23	11.40	-12	8,525	-0.14%
2019/04/16	0	0.00	9	10.88	10.85	-9	8,287	-0.11%
2019/04/12	35	11.05	39	10.91	10.90	-4	8,449	-0.05%
2019/04/11	11	11.18	10	11.00	11.00	1	8,713	0.01%
2019/04/10	50	11.05	36	11.15	11.10	14	8,785	0.16%
2019/04/09	31	11.15	41	10.95	10.90	-10	8,731	-0.11%
2019/04/08	0	0.00	100	11.30	11.15	-100	8,692	-1.15%
2019/04/02	23	11.16	20	11.15	11.15	3	9,159	0.03%
2019/04/01	0	11.15	1	11.25	11.20	-1	9,330	-0.01%
2019/03/29	0	0.00	1	11.60	11.35	-1	9,361	-0.01%
2019/03/28	1	11.70	11	12.05	11.60	-10	9,774	-0.10%
2019/03/27	0	0.00	2	11.60	11.75	-2	9,897	-0.02%
2019/03/26	0	0.00	26	11.49	11.75	-26	10,199	-0.25%
2019/03/25	10	11.32	0	0.00	11.35	10	10,238	0.10%
2019/03/22	41	11.81	55	11.76	11.65	-14	10,313	-0.14%
2019/03/21	10	11.70	59	11.52	11.70	-49	10,209	-0.48%
2019/03/20	32	11.60	11	11.56	11.45	21	10,182	0.21%
2019/03/19	48	11.79	0.7	11.35	11.35	47.3	10,308	0.46%
2019/03/18	4.7	12.09	33	11.95	12.15	-28.3	10,103	-0.28%
2019/03/15	17	11.76	2	11.85	11.85	15	9,940	0.15%
2019/03/14	2	12.10	41.9	11.88	12.10	-39.9	9,624	-0.41%
2019/03/13	2	11.15	3	11.23	11.00	-1	9,429	-0.01%
2019/03/12	0	0.00	3	11.03	10.90	-3	9,433	-0.03%
2019/03/11	20	10.75	17.3	10.75	10.70	2.7	9,647	0.03%
2019/03/08	0	0.00	6	10.73	10.75	-6	10,012	-0.06%
2019/03/06	5	10.90	0	0.00	10.80	5	11,110	0.05%
2019/03/05	5	10.84	5	10.99	10.85	0	11,253	0.00%
2019/03/04	2	10.85	13	10.97	10.85	-11	11,267	-0.10%
2019/02/27	12	10.98	2.5	11.08	11.10	9.5	11,263	0.08%
2019/02/26	13	11.38	69	11.23	11.10	-56	11,271	-0.50%
2019/02/25	16	11.43	1	10.90	11.65	15	11,171	0.13%
2019/02/22	30	10.80	10	10.80	10.75	20	10,865	0.18%
2019/02/20	18	10.84	0	0.00	10.75	18	10,930	0.16%
2019/02/19	0	0.00	20	10.85	10.85	-20	11,044	-0.18%
2019/02/18	63	10.70	0	0.00	10.65	63	11,252	0.56%
2019/02/15	5	10.80	5	10.76	10.65	0	11,517	0.00%
2019/02/14	20	10.88	17.3	10.93	10.85	2.7	11,661	0.02%
2019/02/13	15.3	10.88	0.6	10.80	10.85	14.6	11,747	0.12%
2019/02/12	3	10.75	0	0.00	11.05	3	11,995	0.03%
2019/02/11	12	10.69	2	10.75	10.65	10	12,249	0.08%
2019/01/30	1	10.75	1	10.80	10.80	0	12,630	0.00%
2019/01/29	1	10.70	10	10.75	10.75	-9	13,013	-0.07%
2019/01/24	5.6	10.99	6	11.15	10.95	-0.4	13,388	0.00%
2019/01/23	0	0.00	3.5	10.99	10.95	-3.5	13,555	-0.03%
2019/01/22	0	0.00	19	11.09	10.90	-19	13,619	-0.14%
2019/01/21	1	11.15	3	11.17	11.10	-2	13,753	-0.01%
2019/01/17	25	11.33	27	11.42	11.20	-2	13,909	-0.01%
2019/01/16	0	0.00	521	11.77	11.70	-521	13,811	-3.77%	大賣/鉅額交易
2019/01/15	502	11.48	17	11.69	11.70	485	13,742	3.53%	大買/鉅額交易
2019/01/14	14	11.24	20	11.25	11.30	-6	13,671	-0.04%
2019/01/11	10	11.25	3	11.35	11.15	7	13,796	0.05%
2019/01/10	13	11.51	0	0.00	11.40	13	13,861	0.09%
2019/01/09	30	11.50	2	11.53	11.45	28	14,065	0.20%
2019/01/08	1	11.40	10	11.45	11.40	-9	14,378	-0.06%
2019/01/07	10	11.40	1	11.55	11.45	9	14,692	0.06%
2019/01/04	4	11.11	90	11.05	11.20	-86	14,968	-0.57%
2019/01/03	122	11.50	7.4	11.48	11.50	114.6	15,096	0.76%	大買/鉅額交易
2019/01/02	4	11.13	7	11.06	11.25	-3	15,083	-0.02%
2018/12/28	3	10.90	0	0.00	10.80	3	15,416	0.02%
2018/12/27	1	10.85	14	10.84	10.80	-13	15,929	-0.08%
2018/12/26	10	11.05	3	10.70	10.70	7	16,006	0.04%
2018/12/25	128	11.14	38	11.11	10.70	90	15,982	0.56%	大買/
2018/12/24	9	11.84	15	11.83	11.70	-6	15,587	-0.04%
2018/12/21	64	12.36	4.5	12.39	12.45	59.5	15,434	0.39%
2018/12/20	8.4	12.15	42.1	12.16	12.30	-33.7	15,074	-0.22%
2018/12/19	24	12.28	4	12.11	12.30	20	14,853	0.13%
2018/12/18	10	11.70	2	11.90	11.65	8	14,716	0.05%
2018/12/17	3	12.07	60	12.02	12.00	-57	15,161	-0.38%
2018/12/14	0	0.00	51	11.60	11.80	-51	15,373	-0.33%
2018/12/13	0	0.00	5	11.90	11.85	-5	15,531	-0.03%
2018/12/12	4	12.05	22	12.15	12.10	-18	15,775	-0.11%
2018/12/11	7	11.65	13	11.90	11.65	-6	15,938	-0.04%
2018/12/10	2	11.88	4	11.85	11.80	-2	16,218	-0.01%
2018/12/07	7	11.95	72.4	12.20	12.40	-65.4	16,260	-0.40%
2018/12/06	84.7	11.59	29	11.79	11.40	55.7	16,499	0.34%
2018/12/05	20	12.31	4.6	12.25	12.40	15.4	16,454	0.09%
2018/12/04	24.5	12.80	0	0.00	12.65	24.5	16,390	0.15%
2018/12/03	22	12.63	29	12.71	12.60	-7	16,245	-0.04%
2018/11/30	128	12.19	13	12.17	12.45	115	16,311	0.71%	大買/鉅額交易
2018/11/29	9	11.43	83	11.17	11.75	-74	15,856	-0.47%
2018/11/28	0	0.00	13	10.75	10.70	-13	15,709	-0.08%
2018/11/27	11	10.25	0	0.00	10.25	11	16,016	0.07%
2018/11/26	0	0.00	20	10.30	10.20	-20	16,448	-0.12%
2018/11/23	10	10.20	32.5	10.30	10.15	-22.5	16,740	-0.13%
2018/11/22	24	10.71	40	10.51	10.35	-16	17,149	-0.09%
2018/11/21	0.5	10.60	0.4	10.60	10.65	0.1	17,804	0.00%
2018/11/20	0	0.00	10	10.65	10.65	-10	18,116	-0.06%
2018/11/19	18	10.73	14	10.68	10.70	4	18,386	0.02%
2018/11/16	22	10.98	84	11.10	10.85	-62	19,036	-0.33%
2018/11/15	4	10.80	22	11.01	10.90	-18	19,319	-0.09%
2018/11/14	23	11.02	67	11.08	11.00	-44	19,378	-0.23%
2018/11/13	10	10.30	4	10.35	10.65	6	19,154	0.03%
2018/11/12	10	10.30	11	10.26	10.25	-1	19,096	-0.01%
2018/11/09	88	10.72	36.5	10.80	10.65	51.5	19,305	0.27%
2018/11/08	9	11.14	44	11.13	11.00	-35	19,167	-0.18%
2018/11/07	25	11.00	24	11.02	11.00	1	19,126	0.01%
2018/11/06	5	11.00	100	10.74	10.75	-95	18,968	-0.50%
2018/11/05	16	10.16	0	0.00	10.05	16	18,809	0.09%
2018/11/02	1	10.15	16	10.12	10.00	-15	18,887	-0.08%
2018/11/01	22	10.12	22	10.40	10.25	0	18,971	0.00%
2018/10/31	4.2	9.36	116	9.39	9.90	-111.8	19,004	-0.59%	大賣/鉅額交易
2018/10/30	64	8.91	47	9.02	9.00	17	19,032	0.09%
2018/10/29	13	8.93	0	0.00	8.81	13	19,145	0.07%
2018/10/26	25	9.31	126	9.62	9.22	-101	19,314	-0.52%	大賣/鉅額交易
2018/10/25	136	9.63	5	9.70	9.60	131	19,799	0.66%	大買/鉅額交易
2018/10/24	6	10.13	138	10.27	10.20	-132	20,151	-0.66%	大賣/鉅額交易
2018/10/23	26.1	10.46	6	10.33	10.25	20.1	20,632	0.10%
2018/10/22	6	10.55	9.5	10.74	10.55	-3.5	21,035	-0.02%
2018/10/19	100.3	10.24	5	10.60	10.75	95.3	21,499	0.44%
2018/10/18	6	10.73	100	10.72	10.60	-94	22,055	-0.43%
2018/10/17	30	10.94	18	11.04	10.55	12	22,715	0.05%
2018/10/16	47	10.93	46.5	11.10	11.00	0.5	22,987	0.00%
2018/10/15	110	10.33	33	10.66	10.50	77	23,722	0.32%	大買/
2018/10/12	50	10.19	45	10.05	10.45	5	23,974	0.02%
2018/10/11	10	9.50	106	9.52	9.50	-96	23,797	-0.40%	大賣/
2018/10/09	78	10.83	22	10.61	10.55	56	23,993	0.23%
2018/10/08	178.7	10.35	137	10.53	10.25	41.7	24,133	0.17%	大買/大賣/
2018/10/05	40	11.44	50	11.33	11.25	-10	24,601	-0.04%
2018/10/04	100	12.46	43	12.91	12.50	57	24,529	0.23%
2018/10/03	5	13.15	5	12.95	12.95	0	24,981	0.00%
2018/10/02	5	13.40	2	13.35	13.35	3	25,311	0.01%
2018/10/01	2.3	13.68	18	13.50	13.50	-15.7	25,824	-0.06%
2018/09/28	41	13.54	71	13.82	13.70	-30	26,936	-0.11%
2018/09/27	30	13.97	53	13.96	13.55	-23	28,547	-0.08%
2018/09/26	46	14.36	58.1	14.37	14.35	-12.1	29,047	-0.04%
2018/09/25	63	14.78	118	14.60	14.50	-55	30,335	-0.18%	大賣/
2018/09/21	124.7	14.18	89.3	14.79	14.90	35.5	31,472	0.11%	大買/
2018/09/20	22.7	13.43	26	13.50	13.90	-3.2	31,397	-0.01%
2018/09/19	47.3	12.69	73.5	12.64	12.65	-26.2	31,418	-0.08%
2018/09/18	82	12.80	53.6	12.46	12.55	28.4	31,458	0.09%
2018/09/17	186.3	13.45	38.3	13.35	13.35	148	31,507	0.47%	大買/鉅額交易
2018/09/05	70	10.73	76.2	10.79	10.75	-6.2	31,617	-0.02%
2018/09/04	79	10.60	30	10.65	10.75	49	31,469	0.16%
2018/09/03	208	10.58	46	10.43	10.40	162	31,613	0.51%	大買/鉅額交易
2018/08/31	83	11.18	44	11.36	11.30	39	31,930	0.12%
2018/08/30	30	11.15	31	11.20	11.15	-1	32,542	0.00%
2018/08/29	22	11.17	24	11.14	11.15	-2	32,869	-0.01%
2018/08/28	16	11.28	131	11.48	11.25	-115	34,606	-0.33%	大賣/鉅額交易
2018/08/27	43	10.78	9	11.05	10.90	34	35,662	0.10%
2018/08/24	26	10.97	19	11.09	10.85	7	37,687	0.02%
2018/08/23	30	11.08	9	10.93	10.95	21	38,272	0.05%
2018/08/22	20	10.18	55	10.97	11.40	-35	39,131	-0.09%
2018/08/21	25	10.74	42	10.73	10.40	-17	39,321	-0.04%
2018/08/20	146	11.30	4	11.25	11.00	142	39,785	0.36%	大買/鉅額交易
2018/08/17	17	11.21	168	11.59	11.40	-151	39,693	-0.38%	大賣/鉅額交易
2018/08/16	51	9.78	30	10.55	10.55	21	39,336	0.05%
2018/08/15	22	9.53	35	9.59	9.60	-13	39,603	-0.03%
2018/08/14	75	10.04	18.8	10.30	10.35	56.2	40,513	0.14%
2018/08/13	35	10.95	3	10.90	10.80	32	40,113	0.08%
2018/08/10	12	12.10	28.8	12.34	12.00	-16.8	39,972	-0.04%
2018/08/09	6	13.20	1	13.15	12.95	5	40,260	0.01%
2018/08/08	27	13.02	4	13.05	13.10	23	41,338	0.06%
2018/08/07	61.1	12.82	5	12.60	12.90	56.1	41,468	0.14%
2018/08/06	73	13.49	11	13.35	13.45	62	41,792	0.15%
2018/08/03	23	13.53	0	0.00	13.90	23	43,269	0.05%
2018/08/02	1	14.05	12	14.33	14.05	-11	45,013	-0.02%
2018/08/01	1	14.80	8	14.96	15.10	-7	45,817	-0.02%
2018/07/31	1	14.40	14	14.61	14.70	-13	45,991	-0.03%
2018/07/30	8	15.00	7	15.28	14.65	1	45,896	0.00%
2018/07/27	0	0.00	4	15.13	15.20	-4	45,824	-0.01%
2018/07/26	1	14.60	22	14.74	14.60	-21	45,953	-0.05%
2018/07/25	5	14.96	10	14.95	14.85	-5	46,184	-0.01%
2018/07/24	15	14.96	12	14.97	15.00	3	46,211	0.01%
2018/07/23	51	14.12	6	14.36	14.90	45	46,029	0.10%
2018/07/20	23	14.78	27	15.14	14.45	-4	46,309	-0.01%
2018/07/19	28	15.39	39	15.55	15.40	-11	46,882	-0.02%
2018/07/18	39	15.31	24	15.27	14.90	15	46,468	0.03%
2018/07/17	169	15.74	14	15.77	15.50	155	46,123	0.34%	大買/鉅額交易
2018/07/16	106	16.67	16	16.55	16.15	90	45,621	0.20%	大買/
2018/07/13	14	16.42	23	16.21	16.75	-9	45,003	-0.02%
2018/07/12	32	15.81	59	15.76	15.60	-27	44,392	-0.06%
2018/07/11	59	15.72	115	15.90	15.55	-56	44,173	-0.13%	大賣/
2018/07/10	2	14.35	50	14.80	15.05	-48	43,593	-0.11%
2018/07/09	12	13.93	2	13.80	13.70	10	43,706	0.02%
2018/07/06	17	13.34	40	13.64	13.95	-23	44,429	-0.05%
2018/07/05	46	14.18	27	14.33	13.85	19	44,616	0.04%
2018/07/04	35	13.68	143	14.01	14.35	-108	44,216	-0.24%	大賣/鉅額交易
2018/07/03	55	13.96	20	14.04	13.65	35	43,329	0.08%
2018/07/02	28	14.03	212	13.88	13.70	-184	42,882	-0.43%	大賣/鉅額交易
2018/06/29	34	14.89	38	14.83	14.65	-4	42,332	-0.01%
2018/06/28	160	14.97	70	15.04	15.00	90	41,940	0.21%	大買/
2018/06/27	34	15.14	239	14.96	14.55	-205	41,426	-0.49%	大賣/鉅額交易
2018/06/26	128.2	14.39	135	14.62	15.05	-6.8	40,386	-0.02%	大買/大賣/
2018/06/25	51	14.71	15	14.62	14.60	36	38,673	0.09%
2018/06/22	149	16.23	28	16.34	16.20	121	38,095	0.32%	大買/鉅額交易
2018/06/21	100.3	18.45	63.9	18.70	17.95	36.4	36,866	0.10%
2018/06/20	5	17.20	63	18.43	17.80	-58	35,806	-0.16%
2018/06/19	26	17.80	3	18.28	18.45	23	36,024	0.06%
2018/06/15	0	0.00	20	17.06	17.70	-20	36,071	-0.06%
2018/06/14	11	16.92	21	16.35	16.45	-10	35,935	-0.03%
2018/06/13	67	16.24	49	16.18	15.65	18	35,583	0.05%
2018/06/12	10	17.50	55.5	17.55	17.35	-45.5	35,099	-0.13%
2018/06/11	5	17.95	9	17.42	17.75	-4	34,863	-0.01%
2018/06/08	202	16.69	16.8	16.06	17.10	185.2	34,505	0.54%	大買/鉅額交易
2018/06/07	63	17.14	75	16.60	16.45	-12	33,747	-0.04%
2018/06/06	1	18.55	206	19.12	18.25	-205	32,935	-0.62%	大賣/鉅額交易
2018/06/05	137	19.39	116.9	19.46	19.45	20.1	32,562	0.06%	大買/大賣/
2018/06/04	51	17.20	222.7	17.00	17.90	-171.7	30,655	-0.56%	大賣/鉅額交易
2018/06/01	109	15.94	123	16.21	16.30	-14	29,250	-0.05%	大買/大賣/
2018/05/31	31	15.14	22	15.33	15.40	9	27,078	0.03%
2018/05/30	74	13.26	107	13.16	14.00	-33	26,186	-0.13%	大賣/
2018/05/29	36	12.23	33	11.99	12.75	3	24,891	0.01%
2018/05/28	92	11.95	51	12.05	12.10	41	24,318	0.17%
2018/05/25	248	11.11	46.3	11.10	11.00	201.7	23,627	0.85%	大買/鉅額交易
2018/05/24	241	11.40	20.7	11.44	11.30	220.4	23,314	0.95%	大買/鉅額交易
2018/05/23	95	11.51	52.1	11.69	11.55	42.9	23,091	0.19%
2018/05/22	47	11.31	220	11.47	11.55	-173	22,704	-0.76%	大賣/鉅額交易
2018/05/21	0	0.00	24	10.46	10.50	-24	21,639	-0.11%
2018/05/18	35	9.46	31.1	9.50	9.56	3.9	21,408	0.02%
2018/05/17	40	9.30	37	9.10	9.70	3	21,214	0.01%
2018/05/16	66	9.40	82	9.29	9.08	-16	20,677	-0.08%
2018/05/15	7	9.60	25	9.60	9.60	-18	19,619	-0.09%
2018/05/14	24	8.70	20	8.71	8.73	4	19,636	0.02%
2018/05/11	166	7.86	125	7.93	7.94	41	19,100	0.21%	大買/大賣/
2018/05/10	72	6.89	131	7.15	7.22	-59	17,537	-0.34%	大賣/
2018/05/09	123	6.19	98	6.20	6.57	25	15,601	0.16%	大買/
2018/05/08	0	0.00	30	6.20	6.20	-30	14,885	-0.20%
2018/05/07	0	0.00	10	5.64	5.64	-10	14,932	-0.07%
2018/05/04	10	5.63	8	5.72	5.68	2	15,197	0.01%
2018/05/03	48	5.58	50.7	5.82	5.78	-2.7	15,859	-0.02%
2018/05/02	12	5.50	1	5.58	5.58	11	16,669	0.07%
2018/04/30	55	5.92	0	0.00	5.90	55	16,954	0.32%
2018/04/27	25	5.86	5	5.89	5.99	20	17,174	0.12%
2018/04/26	26	6.10	133	6.04	5.96	-107	17,098	-0.63%	大賣/鉅額交易
2018/04/25	5	5.83	58	6.29	6.34	-53	16,215	-0.33%
2018/04/24	5	5.69	10	5.76	5.77	-5	15,208	-0.03%
2018/04/23	0	0.00	40	5.70	5.75	-40	15,086	-0.27%
2018/04/20	10	5.70	2	5.70	5.70	8	14,944	0.05%
2018/04/19	10	5.67	0	0.00	5.70	10	14,882	0.07%
2018/04/18	10	5.62	30	5.72	5.79	-20	14,791	-0.14%
2018/04/17	55	5.83	5	5.77	5.57	50	14,606	0.34%
2018/04/16	67	5.92	44	6.04	6.00	23	14,288	0.16%
2018/04/13	69	5.92	3	6.01	5.77	66	13,710	0.48%
2018/04/12	8	6.06	49	6.01	6.01	-41	12,983	-0.32%
2018/04/11	2	5.66	27	5.81	5.84	-25	12,051	-0.21%
2018/04/10	1	5.37	0	0.00	5.31	1	11,433	0.01%
2018/04/09	10	5.28	1	5.29	5.32	9	11,420	0.08%
2018/04/02	5	5.28	4	5.29	5.27	1	11,440	0.01%
2018/03/30	0	0.00	14	5.47	5.48	-14	11,281	-0.12%
2018/03/29	0	0.00	20	5.57	5.40	-20	11,222	-0.18%
2018/03/28	3	5.57	0	0.00	5.55	3	11,064	0.03%
2018/03/27	20	5.70	3	5.69	5.64	17	10,975	0.15%
2018/03/26	3	5.62	20	5.62	5.65	-17	10,876	-0.16%
2018/03/23	96	5.70	5	5.80	5.75	91	10,692	0.85%
2018/03/22	40	5.86	40	5.92	5.91	0	10,371	0.00%
2018/03/21	22	5.56	19.4	5.74	5.72	2.6	9,677	0.03%
2018/03/20	4	5.36	16	5.34	5.32	-12	9,235	-0.13%
2018/03/15	0	0.00	10	5.20	5.26	-10	9,040	-0.11%
2018/03/14	0	0.00	30	5.22	5.22	-30	9,020	-0.33%
2018/03/12	8	5.30	0	0.00	5.25	8	9,054	0.09%
2018/03/08	10	5.23	0	0.00	5.23	10	8,940	0.11%
2018/03/07	30	5.28	0	0.00	5.23	30	8,911	0.34%
2018/03/06	0	0.00	10	5.19	5.18	-10	8,844	-0.11%
2018/03/05	0	0.00	10	5.15	5.11	-10	8,800	-0.11%
2018/02/26	3	5.46	3	5.47	5.37	0	8,685	0.00%
2018/02/23	17	5.37	3	5.38	5.41	14	8,607	0.16%
2018/02/22	7	5.40	0	0.00	5.38	7	8,451	0.08%
2018/02/21	0	0.00	5	4.99	5.34	-5	8,203	-0.06%
2018/02/12	5	4.86	0	0.00	4.86	5	8,112	0.06%
2018/02/07	20	5.11	0	0.00	4.93	20	7,901	0.25%
2018/02/06	28	4.94	50	4.93	4.95	-22	7,822	-0.28%
2018/02/02	10	5.53	0	0.00	5.52	10	7,454	0.13%
2018/02/01	3	5.57	1	5.58	5.57	2	7,397	0.03%
2018/01/31	20	5.65	13	5.52	5.60	7	7,280	0.10%
2018/01/30	3	5.54	25	5.70	5.54	-22	6,919	-0.32%
2018/01/29	60	5.94	2	5.88	5.90	58	6,446	0.90%
2018/01/26	117	5.93	183	5.98	5.91	-66	6,108	-1.08%	大買/大賣/
2018/01/25	160	5.85	44	5.84	5.65	116	5,247	2.21%	大買/鉅額交易
2018/01/24	15	5.60	2	5.76	5.77	13	4,060	0.32%
2018/01/23	0	0.00	1.4	5.25	5.25	-1.4	3,311	-0.04%
2018/01/22	9	4.80	1.9	4.79	4.78	7.1	2,862	0.25%
2018/01/18	0	0.00	2	4.75	4.72	-2	2,728	-0.07%
2018/01/16	2	4.62	0	0.00	4.62	2	2,662	0.08%
2018/01/12	0	0.00	0.1	4.58	4.65	-0.1	2,665	-0.01%
2018/01/09	0	0.00	9	4.65	4.64	-9	2,703	-0.33%