錸德 (2349)-永豐金-苓雅券商分點個股進出

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
7.53
漲跌
▲0.08
漲幅
+1.07%
成交量
1,230張
產業
上市光電類股
313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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	7.53	0	0.00	7.53	0.1	1,213	0.01%
2024/05/09	0	0.00	1	7.49	7.45	-1	1,203	-0.08%
2024/05/08	1	7.41	0	0.00	7.41	1	1,209	0.08%
2024/05/07	1	7.54	1	7.59	7.43	0	1,211	0.00%
2024/05/06	1	7.61	4	7.61	7.58	-3	1,196	-0.25%
2024/05/02	0.1	7.69	1	7.67	7.68	-0.9	1,162	-0.08%
2024/04/30	1.8	7.67	1	7.74	7.63	0.8	1,143	0.07%
2024/04/26	0	0.00	14	7.73	7.78	-14	1,095	-1.28%
2024/04/25	3	7.37	0	0.00	7.38	3	1,008	0.30%
2024/04/24	1.6	7.32	5	7.31	7.34	-3.4	1,005	-0.34%
2024/04/23	0.4	7.30	0.6	7.30	7.33	-0.2	1,007	-0.02%
2024/04/22	6	7.27	0.1	7.34	7.29	5.9	1,004	0.59%
2024/04/19	0	7.20	0	0.00	7.26	0	988	0.00%
2024/04/17	1	7.37	0	0.00	7.41	1	955	0.10%
2024/04/16	1	7.68	0	0.00	7.34	1	955	0.10%
2024/04/12	1	7.74	2	7.79	7.74	-1	935	-0.11%
2024/04/11	10	7.79	3	7.80	7.80	7	927	0.75%
2024/04/10	1.2	7.73	0	0.00	7.74	1.2	911	0.13%
2024/04/09	0.9	7.72	0	0.00	7.77	0.9	910	0.10%
2024/04/08	0	0.00	1	7.71	7.71	-1	901	-0.11%
2024/04/02	1	7.73	0	0.00	7.74	1	880	0.11%
2024/03/29	0	0.00	2	7.74	7.74	-2	875	-0.23%
2024/03/27	1	7.75	2	7.75	7.76	-1	874	-0.11%
2024/03/25	5	7.83	1	7.88	7.84	4	880	0.45%
2024/03/22	2	7.84	2.3	7.83	7.82	-0.3	896	-0.03%
2024/03/21	0	7.79	0	0.00	7.78	0	893	0.00%
2024/03/20	5	7.80	6	7.74	7.74	-1	893	-0.11%
2024/03/18	2	7.82	4	7.85	7.86	-2	893	-0.22%
2024/03/14	0.6	7.87	1	7.87	7.87	-0.4	889	-0.05%
2024/03/13	1.3	7.93	3	7.98	7.96	-1.7	900	-0.19%
2024/03/12	1	7.98	6	8.02	8.06	-5	924	-0.54%
2024/03/11	0	7.75	0	0.00	7.81	0	999	0.00%
2024/03/05	0	0.00	7.4	7.85	7.84	-7.4	1,039	-0.71%
2024/03/04	2	7.87	0.3	7.81	7.90	1.7	1,044	0.17%
2024/02/29	0	0.00	1	7.95	7.95	-1	1,037	-0.10%
2024/02/27	1	7.78	0	0.00	7.80	1	1,019	0.10%
2024/02/26	2	7.84	0	0.00	7.83	2	1,016	0.20%
2024/02/23	2	7.87	0	0.00	7.86	2	1,007	0.20%
2024/02/16	0.6	7.91	1	7.95	7.95	-0.4	1,036	-0.04%
2024/02/05	0.5	7.75	0	0.00	7.77	0.5	1,024	0.05%
2024/02/01	1	7.81	0	0.00	7.80	1	1,027	0.10%
2024/01/31	2	7.80	1	7.82	7.80	1	1,022	0.10%
2024/01/30	1	7.87	0	0.00	7.83	1	1,018	0.10%
2024/01/29	2	7.88	0.9	7.86	7.86	1.1	1,022	0.11%
2024/01/26	1	7.90	0	0.00	7.90	1	1,021	0.10%
2024/01/24	1.2	7.97	0	0.00	7.96	1.2	1,018	0.12%
2024/01/19	0.4	7.87	0	0.00	7.91	0.4	1,014	0.04%
2024/01/17	21	7.90	3	7.91	7.84	18	1,019	1.77%
2024/01/11	0	0.00	21.3	8.00	8.04	-21.3	1,004	-2.12%
2024/01/10	0	0.00	1	8.00	8.00	-1	1,022	-0.10%
2024/01/09	10	8.03	0	0.00	8.04	10	1,023	0.98%
2024/01/04	2	8.07	0	0.00	8.05	2	1,029	0.19%
2023/12/29	1	8.17	2	8.21	8.20	-1	1,022	-0.10%
2023/12/28	1	8.07	0	0.00	8.19	1	1,031	0.10%
2023/12/27	0	0.00	1	8.14	8.15	-1	1,026	-0.10%
2023/12/26	1	7.99	0	0.00	8.13	1	1,023	0.10%
2023/12/25	11	8.12	0	0.00	8.10	11	1,018	1.08%
2023/12/22	0	0.00	1	8.23	8.16	-1	1,013	-0.10%
2023/12/21	0.1	8.14	0	0.00	8.22	0.1	1,019	0.01%
2023/12/20	0.9	8.13	0	0.00	8.22	0.9	1,015	0.09%
2023/12/18	0	0.00	1	8.30	8.25	-1	1,004	-0.10%
2023/12/15	1	8.21	7	8.30	8.30	-6	1,005	-0.60%
2023/12/13	1	8.26	0	0.00	8.24	1	994	0.10%
2023/12/12	1	8.27	0	0.00	8.25	1	992	0.10%
2023/12/11	2	8.40	1	8.45	8.36	1	980	0.10%
2023/12/08	0.6	8.50	0	0.00	8.45	0.6	966	0.06%
2023/12/06	5.3	8.67	0	0.00	8.67	5.3	911	0.58%
2023/12/05	0.1	8.41	1	8.44	8.41	-0.9	789	-0.11%
2023/12/04	0	0.00	1	8.24	8.20	-1	748	-0.13%
2023/12/01	0	0.00	3	8.26	8.29	-3	748	-0.40%
2023/11/29	1	8.12	10	8.19	8.08	-9	733	-1.23%
2023/11/27	1	8.13	0	0.00	8.11	1	726	0.14%
2023/11/21	0	0.00	1	8.23	8.22	-1	731	-0.14%
2023/11/20	0	0.00	1.2	8.17	8.21	-1.2	724	-0.17%
2023/11/17	2	8.07	4	8.16	8.17	-2	722	-0.28%
2023/11/16	0	0.00	7	8.08	8.09	-7	719	-0.97%
2023/11/15	3	7.95	1	8.01	8.01	2	715	0.28%
2023/11/10	2	8.12	0	0.00	8.09	2	713	0.28%
2023/11/08	1	8.15	2	8.15	8.15	-1	725	-0.14%
2023/11/07	0	0.00	1	8.16	8.19	-1	756	-0.13%
2023/11/06	2	8.09	0	0.00	8.18	2	773	0.26%
2023/11/03	0	0.00	1	7.97	8.03	-1	766	-0.13%
2023/11/02	1	7.80	0	0.00	7.96	1	778	0.13%
2023/10/31	0	0.00	2	7.89	7.89	-2	798	-0.25%
2023/10/30	1	7.98	0	0.00	7.97	1	838	0.12%
2023/10/27	1	7.98	0	0.00	7.96	1	851	0.12%
2023/10/23	0	0.00	1	7.85	7.85	-1	906	-0.11%
2023/10/20	2	7.80	2	7.83	7.83	0	925	0.00%
2023/10/17	0	0.00	1	8.00	8.00	-1	956	-0.10%
2023/10/13	2	8.17	0	0.00	8.13	2	1,011	0.20%
2023/10/12	0	0.00	3	8.23	8.22	-3	1,073	-0.28%
2023/10/11	1	8.00	0.7	7.95	8.03	0.3	1,071	0.03%
2023/10/06	5	8.04	1	8.08	8.08	4	1,080	0.37%
2023/10/03	1	8.13	0	0.00	8.13	1	1,111	0.09%
2023/10/02	1	8.16	0	0.00	8.15	1	1,141	0.09%
2023/09/27	2	8.16	2	8.13	8.13	0	1,194	0.00%
2023/09/26	0	0.00	2	8.21	8.21	-2	1,211	-0.17%
2023/09/22	2	8.22	0	0.00	8.25	2	1,243	0.16%
2023/09/21	12	8.37	3	8.29	8.29	9	1,257	0.72%
2023/09/20	1	8.44	0	0.00	8.43	1	1,259	0.08%
2023/09/19	0	0.00	41	8.48	8.50	-41	1,339	-3.06%
2023/09/18	1	8.48	0	0.00	8.48	1	1,455	0.07%
2023/09/14	1	8.45	40	8.45	8.47	-39	1,520	-2.56%
2023/09/08	0	0.00	0.8	8.50	8.51	-0.8	1,700	-0.05%
2023/09/05	0	0.00	1	8.47	8.65	-1	1,806	-0.06%
2023/09/01	0	0.00	0.4	8.53	8.53	-0.4	1,924	-0.02%
2023/08/31	0	0.00	0	8.42	8.45	0	1,998	0.00%
2023/08/29	1	8.32	0	0.00	8.33	1	2,258	0.04%
2023/08/28	1	8.37	1	8.32	8.32	0	2,335	0.00%
2023/08/25	2	8.39	3	8.42	8.42	-1	2,436	-0.04%
2023/08/23	3	8.40	3	8.39	8.39	0	2,482	0.00%
2023/08/22	12	8.42	1	8.39	8.39	11	2,599	0.42%
2023/08/18	1	8.51	0	0.00	8.53	1	2,822	0.04%
2023/08/16	1	8.49	11	8.51	8.51	-10	2,833	-0.35%
2023/08/14	1	8.51	1	8.50	8.50	0	2,872	0.00%
2023/08/11	3	8.64	3	8.56	8.56	0	2,869	0.00%
2023/08/10	2	8.82	2	8.68	8.68	0	2,870	0.00%
2023/08/09	1	8.88	1	8.90	8.90	0	2,894	0.00%
2023/08/08	2	8.90	2	8.89	8.89	0	2,895	0.00%
2023/08/07	1	8.92	0	0.00	8.94	1	2,892	0.03%
2023/08/02	2	9.01	2	8.92	8.92	0	2,880	0.00%
2023/07/31	1.7	9.10	0	0.00	9.15	1.7	2,830	0.06%
2023/07/28	0.2	9.17	0	0.00	9.18	0.2	2,807	0.01%
2023/07/27	0.1	9.17	0	0.00	9.27	0.1	2,801	0.00%
2023/07/25	12	9.16	3	9.19	9.19	9	2,786	0.32%
2023/07/24	10	9.21	0	0.00	9.21	10	2,776	0.36%
2023/07/21	1	9.41	0	0.00	9.38	1	2,770	0.04%
2023/07/18	0	0.00	1	9.62	9.57	-1	2,807	-0.04%
2023/07/14	0	0.00	5	9.37	9.42	-5	2,745	-0.18%
2023/07/13	0	0.00	0.4	9.43	9.40	-0.4	2,756	-0.01%
2023/07/12	0.4	9.35	0	0.00	9.43	0.4	2,778	0.01%
2023/07/11	5	9.50	0	9.40	9.54	5	2,826	0.18%
2023/07/07	12	9.35	3	9.37	9.37	9	2,872	0.31%
2023/07/06	10.2	9.48	0	0.00	9.50	10.2	2,905	0.35%
2023/07/04	1	9.79	0	0.00	9.79	1	2,994	0.03%
2023/07/03	5.8	9.92	0	0.00	9.86	5.8	2,998	0.19%
2023/06/28	1	9.73	0	0.00	9.73	1	3,017	0.03%
2023/06/27	0.5	9.80	0	0.00	9.71	0.5	3,046	0.02%
2023/06/26	0	0.00	11.5	10.18	10.05	-11.5	3,048	-0.38%
2023/06/20	0	0.00	2	9.55	9.55	-2	2,977	-0.07%
2023/06/19	0	0.00	1	9.48	9.42	-1	2,951	-0.03%
2023/06/16	11	9.36	0	0.00	9.44	11	2,941	0.37%
2023/06/15	31	9.53	3	9.53	9.43	28	2,899	0.97%
2023/06/14	4	9.81	3	9.78	9.75	1	2,829	0.04%
2023/06/13	1	9.90	2	9.95	9.90	-1	2,826	-0.04%
2023/06/12	1	9.89	2.4	10.04	9.89	-1.4	2,804	-0.05%
2023/06/09	4.4	9.94	2	9.99	9.99	2.4	2,770	0.08%
2023/06/07	0	0.00	14	10.01	10.00	-14	2,748	-0.51%
2023/06/06	3	9.93	1	9.88	9.88	2	2,685	0.07%
2023/06/05	3.5	9.97	4	10.05	10.00	-0.5	2,619	-0.02%
2023/06/02	4	9.93	14	9.89	9.91	-10	2,525	-0.40%
2023/06/01	0	0.00	2.1	9.73	9.70	-2.1	2,391	-0.09%
2023/05/31	1.1	9.68	8.3	9.75	9.72	-7.1	2,320	-0.31%
2023/05/30	1	9.23	5	9.30	9.24	-4	2,220	-0.18%
2023/05/29	5	9.34	3	9.33	9.29	2	2,216	0.09%
2023/05/26	4.5	9.43	2	9.57	9.32	2.5	2,190	0.11%
2023/05/25	5	9.73	7.6	9.73	9.83	-2.6	2,076	-0.13%
2023/05/24	2	9.13	1.2	9.10	9.14	0.8	1,866	0.04%
2023/05/23	0	0.00	1	9.08	9.07	-1	1,898	-0.05%
2023/05/22	1	9.09	1	9.15	9.12	0	1,981	0.00%
2023/05/19	2	9.10	2.1	9.08	9.09	-0.1	1,977	-0.01%
2023/05/18	1	8.99	0	0.00	9.00	1	1,956	0.05%
2023/05/17	12	8.93	0	0.00	8.92	12	1,951	0.61%
2023/05/08	0	0.00	0.8	8.98	8.98	-0.8	1,884	-0.04%
2023/05/05	0	0.00	1	8.98	8.98	-1	1,890	-0.05%
2023/04/28	0	0.00	1	9.02	9.06	-1	1,989	-0.05%
2023/04/27	0.6	8.93	0	8.99	9.00	0.6	1,989	0.03%
2023/04/26	2	8.85	3	8.93	8.94	-1	1,985	-0.05%
2023/04/25	2	9.06	0	0.00	8.91	2	1,977	0.10%
2023/04/24	0	0.00	2	9.17	9.09	-2	1,957	-0.10%
2023/04/21	3.4	9.04	2	9.06	8.95	1.4	1,950	0.07%
2023/04/20	1	9.30	1	9.29	9.21	0	1,907	0.00%
2023/04/19	1	9.26	6	9.35	9.33	-5	1,891	-0.26%
2023/04/18	5	9.28	5	9.37	9.29	0	1,870	0.00%
2023/04/17	6	9.29	0	0.00	9.36	6	1,852	0.32%
2023/04/14	1	9.40	3	9.58	9.43	-2	1,822	-0.11%
2023/04/13	2	9.32	0	0.00	9.27	2	1,760	0.11%
2023/04/12	8	9.28	1	9.35	9.34	7	1,738	0.40%
2023/04/11	1.3	9.15	0	0.00	9.17	1.3	1,690	0.08%
2023/04/10	0	0.00	2.4	9.37	9.34	-2.4	1,649	-0.14%
2023/04/07	1	8.80	0	0.00	8.83	1	1,520	0.07%
2023/04/06	0	0.00	1	8.88	8.88	-1	1,509	-0.07%
2023/03/31	1	8.97	0	0.00	8.94	1	1,488	0.07%
2023/03/30	0	0.00	10.2	9.05	8.99	-10.2	1,479	-0.69%
2023/03/29	0	0.00	3	9.04	9.04	-3	1,463	-0.20%
2023/03/28	0.4	8.83	10	8.81	8.92	-9.7	1,436	-0.67%
2023/03/27	0	9.08	0.4	9.08	9.09	-0.4	1,386	-0.03%
2023/03/23	0	0.00	10	8.60	8.58	-10	1,280	-0.78%
2023/03/21	0	0.00	2	8.40	8.39	-2	1,254	-0.16%
2023/03/17	2	8.14	2	8.13	8.13	0	1,285	0.00%
2023/03/16	2	8.19	0	0.00	8.12	2	1,311	0.15%
2023/03/10	0	0.00	10	8.90	8.81	-10	1,370	-0.73%
2023/03/02	0	0.00	1	8.50	8.52	-1	1,379	-0.07%
2023/02/21	10.6	8.66	0	0.00	8.71	10.6	1,325	0.80%
2023/02/20	0	0.00	11	8.81	8.90	-11	1,293	-0.85%
2023/02/16	0	0.00	1	8.30	8.30	-1	1,211	-0.08%
2023/02/15	0	0.00	20	8.29	8.26	-20	1,205	-1.66%
2023/02/08	1	8.25	0	0.00	8.26	1	1,203	0.08%
2023/02/06	0	8.14	0	0.00	8.15	0	1,190	0.00%
2023/02/03	0.3	8.25	0	0.00	8.23	0.3	1,187	0.03%
2023/02/02	0	0.00	1	8.29	8.30	-1	1,177	-0.08%
2022/12/29	0	0.00	1	7.60	7.60	-1	1,055	-0.09%
2022/12/22	1	7.80	1	7.88	7.88	0	1,075	0.00%
2022/12/16	1	7.91	0	0.00	7.90	1	1,088	0.09%
2022/12/13	0	0.00	1	8.10	8.10	-1	1,066	-0.09%
2022/12/06	0	0.00	0.1	8.17	7.96	-0.1	996	-0.01%
2022/12/02	0	0.00	3	7.88	7.90	-3	969	-0.31%
2022/12/01	3	8.14	1.4	7.71	8.10	1.7	929	0.18%
2022/11/25	0	0.00	1	7.40	7.40	-1	888	-0.11%
2022/11/23	0	0.00	0.5	7.39	7.40	-0.5	882	-0.06%
2022/11/21	0	0.00	1	7.31	7.31	-1	907	-0.11%
2022/11/18	2	7.40	0	0.00	7.30	2	911	0.22%
2022/11/16	0	0.00	8	7.36	7.33	-8	938	-0.85%
2022/11/08	0	0.00	1	7.41	7.28	-1	1,257	-0.08%
2022/11/04	1	7.12	2	7.20	7.20	-1	1,248	-0.08%
2022/11/03	1	7.14	0	0.00	7.17	1	1,250	0.08%
2022/10/28	1	7.05	0	0.00	7.00	1	1,271	0.08%
2022/10/20	1	6.97	2	7.00	7.00	-1	1,295	-0.08%
2022/10/19	1	7.08	0	0.00	7.06	1	1,293	0.08%
2022/10/13	10	7.00	1	7.13	7.00	9	1,304	0.69%
2022/10/12	1	7.22	1	7.28	7.28	0	1,291	0.00%
2022/10/06	0	0.00	1	7.49	7.49	-1	1,303	-0.08%
2022/10/05	3	7.45	0.7	7.51	7.51	2.4	1,316	0.18%
2022/09/28	1	7.63	0	0.00	7.52	1	1,351	0.07%
2022/09/27	0	0.00	1	7.92	7.92	-1	1,368	-0.07%
2022/09/20	1	8.40	0	0.00	8.42	1	1,419	0.07%
2022/09/16	0	0.00	2	8.60	8.60	-2	1,406	-0.14%
2022/09/13	5	8.35	0	0.00	8.34	5	1,391	0.36%
2022/09/08	1	8.05	0	0.00	8.15	1	1,426	0.07%
2022/09/07	0	0.00	1	7.98	7.98	-1	1,444	-0.07%
2022/09/06	1	8.08	0	0.00	8.01	1	1,458	0.07%
2022/09/05	1	8.17	3	8.27	8.13	-2	1,463	-0.14%
2022/09/02	1	8.30	0	0.00	8.30	1	1,464	0.07%
2022/08/30	12	8.45	0	0.00	8.47	12	1,461	0.82%
2022/08/29	6	8.36	1.2	8.37	8.36	4.8	1,455	0.33%
2022/08/23	1	8.44	1	8.50	8.50	0	1,412	0.00%
2022/08/22	1	8.62	0	0.00	8.55	1	1,407	0.07%
2022/08/19	0	0.00	2	8.66	8.74	-2	1,389	-0.14%
2022/08/18	0	0.00	1	8.52	8.52	-1	1,350	-0.07%
2022/08/17	1.9	8.53	1.4	8.62	8.56	0.5	1,333	0.03%
2022/08/16	8.4	8.74	3	8.61	8.71	5.4	1,258	0.43%
2022/08/15	0	0.00	16.1	8.27	8.32	-16.1	1,145	-1.41%
2022/08/12	0	0.00	1	7.58	7.57	-1	1,059	-0.09%
2022/08/11	0	0.00	1	7.47	7.47	-1	1,054	-0.09%
2022/08/10	2	7.39	0	0.00	7.42	2	1,061	0.19%
2022/08/09	0	0.00	12	7.27	7.38	-12	1,061	-1.13%
2022/08/08	2	7.25	1	7.28	7.28	1	1,060	0.09%
2022/08/03	2	7.30	1	7.20	7.20	1	1,066	0.09%
2022/07/29	1	7.38	1	7.41	7.40	0	1,066	0.00%
2022/07/26	0	0.00	0	7.80	7.40	0	1,075	0.00%
2022/07/20	1	7.56	1.1	7.50	7.43	-0.1	1,135	-0.01%
2022/07/15	1	7.27	1	7.34	7.34	0	1,139	0.00%
2022/07/12	1	7.14	0	0.00	7.14	1	1,144	0.09%
2022/07/08	0	0.00	2	7.50	7.50	-2	1,127	-0.18%
2022/07/07	0	0.00	1	7.37	7.37	-1	1,127	-0.09%
2022/07/06	0	0.00	2.4	7.22	7.20	-2.4	1,123	-0.21%
2022/07/05	0	7.19	2.3	7.38	7.35	-2.3	1,129	-0.20%
2022/07/04	2.4	7.19	0	0.00	7.19	2.4	1,109	0.21%
2022/07/01	0	0.00	2	7.47	7.25	-2	1,102	-0.18%
2022/06/30	1	7.65	0	0.00	7.65	1	1,084	0.09%
2022/06/29	0.9	8.06	0	0.00	8.05	0.9	1,067	0.08%
2022/06/28	1	8.08	0	0.00	8.15	1	1,065	0.09%
2022/06/27	0.1	8.09	2	8.18	8.20	-1.9	1,070	-0.18%
2022/06/24	5	8.01	2	8.02	8.01	3	1,072	0.28%
2022/06/23	2	7.97	0	0.00	7.96	2	1,081	0.18%
2022/06/20	5	8.23	7.4	8.06	8.01	-2.4	1,080	-0.22%
2022/06/17	0	0.00	2	8.51	8.51	-2	1,063	-0.19%
2022/06/16	2	8.84	1	8.93	8.76	1	1,059	0.09%
2022/06/15	0	0.00	2	8.82	8.81	-2	1,059	-0.19%
2022/06/14	1	8.69	3	8.51	8.79	-2	1,059	-0.19%
2022/06/13	1	8.71	0	0.00	8.73	1	1,060	0.09%
2022/06/10	11	8.76	0	0.00	8.77	11	1,057	1.04%
2022/06/09	0.2	8.85	0	0.00	8.87	0.2	1,060	0.02%
2022/06/07	0	0.00	1	8.89	8.93	-1	1,081	-0.09%
2022/05/27	1.6	8.84	2	8.90	8.87	-0.4	1,246	-0.03%
2022/05/25	1	8.79	0	0.00	8.81	1	1,282	0.08%
2022/05/23	0	0.00	1	8.92	8.92	-1	1,353	-0.07%
2022/05/20	1	8.87	1	8.93	8.86	0	1,400	0.00%
2022/05/19	1	8.74	1	8.79	8.80	0	1,406	0.00%
2022/05/18	0	0.00	2	8.84	8.89	-2	1,428	-0.14%
2022/05/16	0	0.00	1	8.70	8.70	-1	1,465	-0.07%
2022/05/13	0	0.00	1	8.68	8.70	-1	1,483	-0.07%
2022/05/12	1	8.69	1.7	8.72	8.64	-0.7	1,515	-0.04%
2022/05/11	1.8	8.80	1	8.85	8.77	0.8	1,527	0.05%
2022/05/10	0	0.00	3	8.72	8.90	-3	1,554	-0.19%
2022/05/09	2	8.77	11	8.88	8.74	-9	1,590	-0.57%
2022/05/06	3	8.93	3	8.98	9.00	0	1,607	0.00%
2022/05/05	4.8	9.05	1	9.09	9.06	3.8	1,621	0.23%
2022/05/04	2	8.96	1	9.03	9.03	1	1,655	0.06%
2022/05/03	0	0.00	1	8.95	8.95	-1	1,745	-0.06%
2022/04/29	0	0.00	2	8.90	8.95	-2	1,823	-0.11%
2022/04/28	1	8.90	2	8.90	8.90	-1	1,929	-0.05%
2022/04/27	0	0.00	2.5	8.85	8.86	-2.5	2,054	-0.12%
2022/04/26	2	8.80	2	8.95	8.85	0	2,147	0.00%
2022/04/25	5	8.77	4	8.85	8.70	1	2,195	0.05%
2022/04/21	1.6	9.00	1	9.06	9.02	0.6	2,284	0.03%
2022/04/20	4	8.96	0	0.00	9.00	4	2,358	0.17%
2022/04/19	2	8.93	3	8.97	8.96	-1	2,416	-0.04%
2022/04/18	4	8.94	2	8.95	8.91	2	2,594	0.08%
2022/04/15	2	8.99	95	8.96	8.98	-93	2,669	-3.48%
2022/04/14	1	9.04	0	0.00	9.05	1	2,809	0.04%
2022/04/13	4	9.02	4	9.10	9.09	0	2,950	0.00%
2022/04/11	1	9.01	1	9.00	9.00	0	3,584	0.00%
2022/04/07	2	9.09	0	0.00	9.05	2	4,631	0.04%
2022/04/06	3.3	9.12	1	9.18	9.13	2.3	5,197	0.04%
2022/04/01	11	9.10	1	9.16	9.15	10	5,288	0.19%
2022/03/31	1.3	9.19	0	0.00	9.16	1.3	5,399	0.02%
2022/03/30	0.6	9.19	3	9.25	9.21	-2.4	5,485	-0.04%
2022/03/28	2	9.15	0	0.00	9.19	2	5,726	0.03%
2022/03/25	2.5	9.27	0	0.00	9.30	2.5	5,719	0.04%
2022/03/24	1.6	9.29	0	0.00	9.31	1.6	5,713	0.03%
2022/03/23	0.5	9.35	2	9.34	9.30	-1.5	5,731	-0.03%
2022/03/22	1	9.27	0	0.00	9.31	1	5,787	0.02%
2022/03/21	2.8	9.32	1	9.38	9.28	1.8	5,812	0.03%
2022/03/18	0	0.00	2	9.29	9.30	-2	5,886	-0.03%
2022/03/17	0	9.22	4	9.24	9.25	-4	5,971	-0.07%
2022/03/16	2	9.10	0	0.00	9.09	2	6,202	0.03%
2022/03/15	1	9.12	0	0.00	9.10	1	6,443	0.02%
2022/03/14	2.4	9.14	0	0.00	9.24	2.4	6,453	0.04%
2022/03/11	1.8	9.20	1	9.18	9.18	0.8	6,453	0.01%
2022/03/10	0	0.00	5	9.28	9.30	-5	6,458	-0.08%
2022/03/09	12.5	9.08	5	9.16	9.15	7.5	6,456	0.12%
2022/03/08	6	9.04	3.8	9.10	9.01	2.2	6,471	0.03%
2022/03/07	14	9.24	0	0.00	9.17	14	6,471	0.22%
2022/03/04	8	9.51	1	9.59	9.44	7	6,609	0.11%
2022/03/03	2	9.50	5	9.59	9.59	-3	6,602	-0.05%
2022/03/01	0	0.00	8	9.51	9.57	-8	6,652	-0.12%
2022/02/25	0	0.00	6	9.47	9.43	-6	6,668	-0.09%
2022/02/24	11	9.37	0	0.00	9.43	11	6,670	0.16%
2022/02/23	1	9.47	0	0.00	9.51	1	6,642	0.02%
2022/02/22	10	9.48	0	0.00	9.50	10	6,642	0.15%
2022/02/18	20.2	9.58	0	0.00	9.63	20.2	6,622	0.30%
2022/02/17	0.4	9.65	0	0.00	9.69	0.4	6,620	0.01%
2022/02/16	0	9.64	0.4	9.89	9.70	-0.4	6,617	-0.01%
2022/02/15	10	9.58	0	0.00	9.55	10	6,641	0.15%
2022/02/14	1	9.61	0	0.00	9.63	1	6,638	0.02%
2022/02/11	1	9.82	0	0.00	9.85	1	6,615	0.02%
2022/02/10	10	9.83	0	0.00	9.85	10	6,626	0.15%
2022/02/09	10	9.96	10	10.10	9.97	0	6,627	0.00%
2022/02/08	0	0.00	20	9.83	9.84	-20	6,634	-0.30%
2022/01/26	5	9.45	4	9.46	9.45	1	6,704	0.01%
2022/01/25	43	9.44	1	9.45	9.45	42	6,687	0.63%
2022/01/21	1	9.95	0	10.10	9.90	1	6,555	0.02%
2022/01/20	100	10.25	0.4	10.23	10.20	99.6	6,482	1.54%
2022/01/19	5	9.82	20.1	10.15	10.05	-15.1	6,359	-0.24%
2022/01/18	10	9.80	0	0.00	9.80	10	6,266	0.16%
2022/01/17	10	10.00	1	10.10	10.05	9	6,218	0.14%
2022/01/14	12	9.81	1	9.85	9.80	11	6,190	0.18%
2022/01/12	0	0.00	80.1	10.10	10.10	-80.1	6,061	-1.32%
2022/01/11	40	10.33	0	0.00	10.10	40	6,006	0.67%
2022/01/10	40	10.73	0	0.00	10.60	40	5,829	0.69%
2022/01/04	3	11.57	75	11.72	11.65	-72	5,238	-1.37%
2022/01/03	47	11.13	34	10.96	11.40	13	4,828	0.27%
2021/12/30	46.1	11.74	121.1	11.81	11.75	-75	4,470	-1.68%	大賣/
2021/12/29	105	11.20	36.5	11.25	11.25	68.5	3,769	1.82%	大買/
2021/12/28	2	10.15	10	10.45	10.25	-8	3,205	-0.25%
2021/12/27	0	0.00	30.4	10.17	10.25	-30.4	3,139	-0.97%
2021/12/23	50	9.84	20	10.18	9.97	30	2,973	1.01%
2021/12/22	0	0.00	19	9.90	9.90	-19	2,868	-0.66%
2021/12/16	10	9.42	0	0.00	9.47	10	2,760	0.36%
2021/12/15	1	9.48	0	0.00	9.45	1	2,712	0.04%
2021/12/14	21.7	9.55	0	0.00	9.42	21.7	2,690	0.81%
2021/12/13	12.4	9.75	1	9.82	9.82	11.4	2,609	0.43%
2021/12/10	11.5	9.86	17	10.00	9.93	-5.5	2,513	-0.22%
2021/12/09	10	9.60	59.3	9.88	10.15	-49.3	2,274	-2.17%
2021/12/03	0	0.00	0.4	9.16	9.18	-0.4	2,007	-0.02%
2021/12/01	0	0.00	10.4	9.20	9.24	-10.4	1,987	-0.52%
2021/11/30	3	9.10	2.5	9.06	8.90	0.5	1,968	0.03%
2021/11/29	10	9.05	0	0.00	9.11	10	1,823	0.55%
2021/11/26	11.4	9.21	0	0.00	9.20	11.4	1,829	0.62%
2021/11/25	10	9.45	0	0.00	9.44	10	1,770	0.56%
2021/11/23	3	9.58	0.4	9.69	9.59	2.6	1,737	0.15%
2021/11/19	0.3	9.55	0	0.00	9.56	0.3	1,727	0.02%
2021/11/17	0	0.00	2.5	9.59	9.63	-2.5	1,766	-0.14%
2021/11/16	0	0.00	5	9.60	9.56	-5	1,793	-0.28%
2021/11/15	0	0.00	10	9.65	9.54	-10	1,798	-0.56%
2021/11/12	20.4	9.59	0	0.00	9.56	20.4	1,807	1.13%
2021/11/11	0	0.00	7	9.83	9.76	-7	1,798	-0.39%
2021/11/09	10.4	9.85	0	0.00	9.82	10.4	1,908	0.54%
2021/11/04	0	0.00	20	10.05	10.10	-20	2,265	-0.88%
2021/10/29	10	9.72	0	0.00	9.78	10	3,046	0.33%
2021/10/28	0.4	9.87	20.3	9.80	9.90	-19.9	3,040	-0.65%
2021/10/27	0	0.00	0.2	9.65	9.70	-0.2	3,030	-0.01%
2021/10/22	0	0.00	0.3	9.37	9.54	-0.3	3,050	-0.01%
2021/10/19	1	9.40	1	9.46	9.46	0	3,115	0.00%
2021/10/18	0	9.20	0	0.00	9.38	0	3,139	0.00%
2021/10/13	1.5	9.21	12	9.29	9.25	-10.5	3,257	-0.32%
2021/10/12	0.5	9.20	1	9.35	9.35	-0.5	3,286	-0.02%
2021/10/08	2	9.30	0	0.00	9.31	2	3,310	0.06%
2021/10/07	0	0.00	1	9.29	9.29	-1	3,327	-0.03%
2021/10/06	1	9.12	3	9.28	9.08	-2	3,358	-0.06%
2021/10/05	11.1	9.09	7	9.05	9.28	4.1	3,379	0.12%
2021/10/01	0	0.00	10	9.56	9.45	-10	3,393	-0.29%
2021/09/30	0	0.00	5.3	9.54	9.64	-5.3	3,403	-0.15%
2021/09/29	3	9.58	0	0.00	9.57	3	3,442	0.09%
2021/09/27	0.5	9.65	0	0.00	9.71	0.5	3,672	0.01%
2021/09/16	1	9.48	0	0.00	9.50	1	3,929	0.03%
2021/09/15	1	9.53	0	0.00	9.50	1	3,933	0.03%
2021/09/10	0.6	9.52	0	0.00	9.59	0.6	4,010	0.01%
2021/09/09	0	0.00	1	9.53	9.59	-1	4,037	-0.02%
2021/09/06	10	9.68	0	0.00	9.66	10	4,053	0.25%
2021/09/02	10.5	9.80	11	10.00	9.90	-0.5	4,044	-0.01%
2021/08/27	1	9.68	0	0.00	9.67	1	4,068	0.02%
2021/08/25	0	0.00	10	9.68	9.67	-10	4,136	-0.24%
2021/08/19	2	9.61	1.1	9.55	9.55	0.9	4,214	0.02%
2021/08/18	1.5	9.72	1	9.82	9.82	0.5	4,214	0.01%
2021/08/17	0	0.00	1	9.82	9.82	-1	4,233	-0.02%
2021/08/16	2	9.64	7	9.57	9.53	-5	4,225	-0.12%
2021/08/13	11	9.91	3	9.96	9.91	8	4,188	0.19%
2021/08/12	1.6	10.10	1	10.15	10.15	0.6	4,177	0.01%
2021/08/11	5	10.75	0	0.00	10.65	5	4,159	0.12%
2021/08/10	20.5	10.85	0	0.00	10.40	20.5	4,112	0.50%
2021/08/09	46.6	12.07	25	11.89	11.50	21.6	4,094	0.53%
2021/08/06	1	11.40	13	11.40	11.40	-12	3,679	-0.33%
2021/08/05	0	0.00	42	10.39	10.40	-42	3,635	-1.16%
2021/08/04	1	9.42	0	0.00	9.46	1	3,665	0.03%
2021/08/03	2	9.43	0	0.00	9.42	2	3,794	0.05%
2021/08/02	19	9.46	0	0.00	9.46	19	3,851	0.49%
2021/07/28	1	9.50	2	9.67	9.56	-1	4,050	-0.02%
2021/07/26	0	0.00	10	10.00	10.00	-10	4,288	-0.23%
2021/07/22	4	9.64	0	0.00	9.60	4	4,517	0.09%
2021/07/21	21	9.69	1	9.67	9.58	20	4,589	0.44%
2021/07/19	1	10.00	10	10.10	10.10	-9	4,873	-0.18%
2021/07/15	0	0.00	4	10.10	9.94	-4	6,101	-0.07%
2021/07/14	10	9.73	0	0.00	9.72	10	6,521	0.15%
2021/07/13	17	9.86	0	0.00	9.86	17	6,684	0.25%
2021/07/09	0	0.00	1	10.10	9.90	-1	6,811	-0.01%
2021/07/08	0	0.00	10	9.98	9.88	-10	6,906	-0.14%
2021/07/07	20.5	9.88	0	0.00	9.86	20.5	7,050	0.29%
2021/07/06	20.2	9.99	0	0.00	9.96	20.2	7,140	0.28%
2021/07/05	0	0.00	10	10.25	10.20	-10	7,236	-0.14%
2021/07/02	10	9.95	2	10.05	9.90	8	7,364	0.11%
2021/07/01	20	9.77	41.5	9.86	10.15	-21.5	7,257	-0.30%
2021/06/30	0	0.00	6	9.26	9.24	-6	7,216	-0.08%
2021/06/29	22	9.22	2	9.20	9.16	20	7,237	0.28%
2021/06/25	0	0.00	2	9.45	9.42	-2	7,458	-0.03%
2021/06/23	0	0.00	1	9.43	9.43	-1	7,676	-0.01%
2021/06/21	11.5	9.38	2	9.31	9.31	9.5	7,686	0.12%
2021/06/18	12	9.69	24	9.71	9.64	-12	7,719	-0.16%
2021/06/17	1	9.70	1	9.77	9.77	0	7,809	0.00%
2021/06/16	16	9.72	0	0.00	9.68	16	7,836	0.20%
2021/06/15	0	0.00	0	9.75	9.77	0	7,863	0.00%
2021/06/09	20	9.86	0	0.00	9.78	20	7,892	0.25%
2021/06/07	10	9.91	1	9.91	9.91	9	7,915	0.11%
2021/06/04	0	0.00	0	10.20	10.10	0	7,895	0.00%
2021/06/03	0	0.00	4	10.23	10.15	-4	7,899	-0.05%
2021/06/02	0	0.00	5	10.00	10.10	-5	7,873	-0.06%
2021/05/31	0	0.00	10	10.10	10.00	-10	7,835	-0.13%
2021/05/28	0.2	9.62	28	9.74	9.75	-27.8	7,797	-0.36%
2021/05/27	10	9.45	0	0.00	9.45	10	7,779	0.13%
2021/05/26	2.5	9.61	0	0.00	9.63	2.5	7,747	0.03%
2021/05/25	1	9.53	10	9.63	9.56	-9	7,756	-0.12%
2021/05/21	1	9.32	2.7	9.35	9.38	-1.7	7,817	-0.02%
2021/05/20	1	9.41	0	0.00	9.20	1	7,829	0.01%
2021/05/19	0	0.00	2	8.86	9.08	-2	7,813	-0.03%
2021/05/18	2	8.76	2	9.02	9.04	0	7,769	0.00%
2021/05/17	47.5	8.41	2	8.38	8.37	45.5	7,684	0.59%
2021/05/14	2	9.60	20	9.42	9.30	-18	7,592	-0.24%
2021/05/13	3	9.41	0	0.00	9.61	3	7,488	0.04%
2021/05/12	10.6	10.63	1	10.80	9.95	9.6	7,372	0.13%
2021/05/11	5.6	10.49	0	0.00	10.40	5.6	7,214	0.08%
2021/05/10	0	0.00	2	11.10	11.20	-2	7,096	-0.03%
2021/05/06	10	10.80	0	0.00	10.85	10	7,054	0.14%
2021/05/04	1.9	11.35	21	11.09	11.15	-19.1	6,914	-0.28%
2021/05/03	2	12.10	15	12.20	11.95	-13	6,757	-0.19%
2021/04/29	28.1	12.50	6.1	12.45	12.45	21.9	6,688	0.33%
2021/04/28	0	0.00	1	12.80	12.80	-1	6,581	-0.02%
2021/04/27	1.5	12.50	44	12.53	12.60	-42.5	6,603	-0.64%
2021/04/26	36.6	12.66	21.1	12.69	12.80	15.5	6,606	0.23%
2021/04/23	24	12.05	11	12.05	12.20	13	6,475	0.20%
2021/04/22	58.6	12.51	3	12.20	12.10	55.6	6,339	0.88%
2021/04/21	35.6	13.47	57	13.80	13.35	-21.4	5,837	-0.37%
2021/04/20	0	0.00	55.3	12.63	12.90	-55.3	5,116	-1.08%
2021/04/19	13	11.67	0	0.00	11.75	13	4,727	0.27%
2021/04/14	0	0.00	3	10.85	11.10	-3	4,503	-0.07%
2021/04/13	0	0.00	11	11.50	11.00	-11	4,482	-0.25%
2021/04/12	2	11.20	11	11.04	11.20	-9	4,375	-0.21%
2021/04/09	20	11.00	0	0.00	11.00	20	4,303	0.46%
2021/04/08	3.6	10.99	27.5	11.22	11.20	-23.9	4,228	-0.56%
2021/04/07	0	0.00	5.2	10.90	10.90	-5.2	4,120	-0.13%
2021/04/06	0	0.00	1	11.00	10.80	-1	4,131	-0.02%
2021/03/31	0	0.00	6	10.60	10.50	-6	4,142	-0.14%
2021/03/30	0	10.65	14	10.76	10.75	-14	4,362	-0.32%
2021/03/29	1	10.35	7	10.40	10.40	-6	4,267	-0.14%
2021/03/26	9	10.74	5	10.58	10.50	4	4,228	0.09%
2021/03/24	0	10.20	0	0.00	10.40	0	4,211	0.00%
2021/03/23	1	10.35	5	10.50	10.30	-4	4,220	-0.09%
2021/03/22	6	10.72	0	0.00	10.70	6	4,224	0.14%
2021/03/19	1	10.30	2	10.35	10.25	-1	4,164	-0.02%
2021/03/18	1	10.20	6	10.28	10.40	-5	4,191	-0.12%
2021/03/17	1	10.15	2	10.20	10.20	-1	4,353	-0.02%
2021/03/16	0	0.00	15.3	10.15	10.20	-15.3	4,478	-0.34%
2021/03/12	7	10.25	0	0.00	10.20	7	5,115	0.14%
2021/03/11	1	10.20	1	10.20	10.20	0	5,812	0.00%
2021/03/10	0	10.13	20.3	10.20	10.15	-20.3	5,905	-0.34%
2021/03/08	1.6	10.08	0	0.00	10.10	1.6	6,247	0.03%
2021/03/05	4	10.14	0.1	10.10	10.10	3.9	6,490	0.06%
2021/03/04	0	0.00	5	10.19	10.30	-5	6,734	-0.07%
2021/03/02	15	10.27	10	10.45	10.20	5	7,054	0.07%
2021/02/25	16.6	10.58	1	10.50	10.55	15.6	7,266	0.21%
2021/02/23	0.5	10.50	14	10.49	10.60	-13.5	7,284	-0.19%
2021/02/22	6	10.49	2	10.48	10.45	4	7,350	0.05%
2021/02/19	1	10.40	5	10.40	10.40	-4	7,398	-0.05%
2021/02/17	0	0.00	2	9.93	10.10	-2	7,394	-0.03%
2021/02/05	32	9.93	0	0.00	9.91	32	7,387	0.43%
2021/02/02	1	10.15	1	10.20	10.20	0	7,341	0.00%
2021/02/01	1	10.15	1	10.15	10.15	0	7,348	0.00%
2021/01/25	0.5	10.40	0	0.00	10.40	0.5	7,451	0.01%
2021/01/22	1	10.50	1	11.00	10.60	0	7,455	0.00%
2021/01/21	1	10.40	1	10.35	10.35	0	7,446	0.00%
2021/01/20	11	10.71	6	10.66	10.55	5	7,483	0.07%
2021/01/19	4	10.30	4	10.48	11.20	0	7,358	0.00%
2021/01/18	3	10.27	1	10.20	10.20	2	7,326	0.03%
2021/01/15	2	10.35	0	0.00	10.30	2	7,334	0.03%
2021/01/14	2	10.65	0	0.00	10.50	2	7,375	0.03%
2021/01/13	0	0.00	0	10.50	10.55	0	7,438	0.00%
2021/01/12	2	10.45	5	10.45	10.35	-3	7,503	-0.04%
2021/01/08	5.9	10.57	0	0.00	10.65	5.9	7,992	0.07%
2021/01/07	1	10.80	1	10.80	10.65	0	8,153	0.00%
2021/01/06	11	10.60	1.1	10.60	10.60	9.9	8,144	0.12%
2020/12/31	0	0.00	0.4	10.90	10.90	-0.4	8,498	0.00%
2020/12/30	1	11.15	0	0.00	11.00	1	8,655	0.01%
2020/12/28	0	0.00	2	11.25	11.20	-2	8,855	-0.02%
2020/12/25	1	11.35	0	0.00	11.35	1	8,937	0.01%
2020/12/24	0	0.00	15.3	11.32	11.55	-15.3	8,998	-0.17%
2020/12/23	0.2	10.65	5.6	10.89	11.05	-5.4	8,876	-0.06%
2020/12/22	6	10.77	1	10.65	10.65	5	8,902	0.06%
2020/12/21	1	11.00	1	10.95	10.95	0	9,078	0.00%
2020/12/18	0	0.00	1	10.85	10.80	-1	9,291	-0.01%
2020/12/16	2	10.65	0	0.00	10.80	2	9,538	0.02%
2020/12/14	7	10.81	0.2	10.90	10.95	6.8	9,739	0.07%
2020/12/11	17	10.93	1	10.90	10.90	16	9,948	0.16%
2020/12/10	12	11.33	2	11.30	11.45	10	10,159	0.10%
2020/12/09	12	11.50	18.7	11.66	11.75	-6.7	10,542	-0.06%
2020/12/08	11	11.96	13.3	12.03	11.95	-2.3	11,314	-0.02%
2020/12/07	7	11.87	64	12.13	12.30	-57	11,057	-0.52%
2020/12/04	33	11.24	1	11.35	11.20	32	10,467	0.31%
2020/12/03	32.6	11.44	1	11.30	11.25	31.6	10,447	0.30%
2020/12/02	1.6	11.06	2.7	11.15	11.10	-1.1	10,410	-0.01%
2020/12/01	8.1	11.09	5	11.38	11.40	3.1	10,667	0.03%
2020/11/30	3.2	11.00	2	11.65	11.00	1.2	10,487	0.01%
2020/11/27	1	11.15	1	11.10	11.20	0	10,355	0.00%
2020/11/26	4	11.19	6.3	11.22	11.20	-2.3	10,322	-0.02%
2020/11/25	7	10.87	12	10.83	11.15	-5	10,155	-0.05%
2020/11/24	1	10.40	0	0.00	10.50	1	10,123	0.01%
2020/11/20	0	0.00	1	10.95	10.70	-1	10,250	-0.01%
2020/11/19	1	10.70	4	11.00	10.80	-3	10,348	-0.03%
2020/11/18	10	10.60	16.4	10.54	10.60	-6.4	10,504	-0.06%
2020/11/09	1	10.80	0	0.00	10.60	1	11,936	0.01%
2020/11/06	1	10.65	0	0.00	10.70	1	12,028	0.01%
2020/11/05	5	11.00	1	11.00	10.85	4	12,035	0.03%
2020/11/03	0	0.00	1.8	10.46	10.45	-1.8	12,058	-0.01%
2020/11/02	5.4	10.30	0	0.00	10.30	5.4	12,074	0.04%
2020/10/30	0.1	10.50	5	10.65	10.40	-4.9	12,130	-0.04%
2020/10/29	0.2	10.50	0.3	10.55	10.50	-0.1	12,205	0.00%
2020/10/28	1.3	10.96	8	10.70	10.70	-6.7	12,258	-0.05%
2020/10/27	0	0.00	0.5	10.55	10.55	-0.5	12,277	0.00%
2020/10/26	2	10.55	1	10.55	10.50	1	12,347	0.01%
2020/10/23	0	0.00	0.2	10.75	10.80	-0.2	12,336	0.00%
2020/10/22	11	10.80	15	10.85	10.75	-4	12,372	-0.03%
2020/10/21	10	11.05	0	0.00	11.10	10	12,432	0.08%
2020/10/20	2	11.80	2	11.65	11.55	0	12,409	0.00%
2020/10/19	20	11.80	110	11.85	11.75	-90	12,444	-0.72%	大賣/
2020/10/16	41	11.82	12.3	11.64	11.70	28.7	12,426	0.23%
2020/10/15	11	10.82	30.1	11.35	11.35	-19.1	12,199	-0.16%
2020/10/14	5	10.35	2.3	10.43	10.35	2.7	12,315	0.02%
2020/10/13	147	10.37	0	0.00	10.35	147	12,609	1.17%	大買/鉅額交易
2020/10/12	16	10.75	5	11.02	10.80	11	13,172	0.08%
2020/09/28	41	5.57	0	0.00	5.53	41	13,380	0.31%
2020/09/25	13	5.68	7	5.63	5.64	6	13,275	0.05%
2020/09/24	19	5.84	0	0.00	5.81	19	13,135	0.14%
2020/09/23	10	6.01	1	6.02	6.00	9	13,040	0.07%
2020/09/22	5	6.04	3	6.02	6.00	2	13,076	0.02%
2020/09/21	28	6.04	9	6.05	6.01	19	13,134	0.14%
2020/09/18	27	6.13	0	0.00	6.11	27	13,122	0.21%
2020/09/17	13	6.19	3.8	6.23	6.18	9.2	13,170	0.07%
2020/09/16	4.5	6.35	4.5	6.34	6.29	0	13,261	0.00%
2020/09/15	8	6.21	116	6.25	6.36	-108	13,174	-0.82%	大賣/鉅額交易
2020/09/14	1	6.31	5	6.43	6.35	-4	12,959	-0.03%
2020/09/11	5	6.46	15.5	6.57	6.43	-10.5	12,898	-0.08%
2020/09/10	2	6.49	31	6.49	6.42	-29	12,756	-0.23%
2020/09/09	8	6.35	4	6.37	6.40	4	12,649	0.03%
2020/09/08	16.5	6.41	2	6.46	6.25	14.5	12,571	0.12%
2020/09/07	17	6.65	103	6.68	6.54	-86	12,413	-0.69%	大賣/
2020/09/04	4	6.47	27	6.55	6.51	-23	12,147	-0.19%
2020/09/03	10	6.35	46	6.64	6.69	-36	11,812	-0.30%
2020/09/02	4	6.00	15	6.09	6.18	-11	10,890	-0.10%
2020/09/01	2	5.88	0	0.00	6.01	2	10,833	0.02%
2020/08/31	11	5.88	3	5.93	5.87	8	10,824	0.07%
2020/08/28	17	5.91	11	5.98	5.92	6	10,883	0.06%
2020/08/27	62	6.11	29	6.04	6.12	33	10,860	0.30%
2020/08/26	1	5.88	4.1	5.88	5.89	-3.1	10,522	-0.03%
2020/08/25	0	0.00	7.4	5.85	5.85	-7.4	10,518	-0.07%
2020/08/24	24	5.72	1	5.78	5.69	23	10,517	0.22%
2020/08/21	5	5.63	8	5.65	5.70	-3	10,590	-0.03%
2020/08/20	2	5.58	1.5	5.55	5.55	0.5	10,736	0.00%
2020/08/19	2	5.95	1	5.96	5.89	1	10,655	0.01%
2020/08/18	1	6.04	0	0.00	6.02	1	10,641	0.01%
2020/08/17	1	6.04	0	0.00	6.07	1	10,739	0.01%
2020/08/14	113	6.04	14	5.99	6.04	99	10,833	0.91%	大買/
2020/08/13	12	5.79	1	5.93	5.77	11	11,006	0.10%
2020/08/12	18	5.70	5	5.73	5.88	13	11,446	0.11%
2020/08/11	26	6.06	0	0.00	5.94	26	12,223	0.21%
2020/08/10	0	0.00	68	6.05	6.13	-68	11,838	-0.57%
2020/08/07	1	5.70	3	5.65	5.58	-2	11,704	-0.02%
2020/08/06	6	5.55	11	5.54	5.51	-5	11,958	-0.04%
2020/08/04	3	5.50	6	5.52	5.54	-3	12,581	-0.02%
2020/08/03	1	5.38	1	5.41	5.37	0	12,865	0.00%
2020/07/31	3	5.40	3.7	5.40	5.36	-0.7	12,874	-0.01%
2020/07/30	2	5.23	2	5.48	5.45	0	12,845	0.00%
2020/07/29	0	0.00	1	5.23	5.20	-1	12,752	-0.01%
2020/07/28	0	0.00	11	5.17	5.16	-11	12,758	-0.09%
2020/07/27	11	5.25	0	0.00	5.20	11	12,756	0.09%
2020/07/24	14	5.45	0	0.00	5.39	14	12,716	0.11%
2020/07/23	1	5.57	4	5.59	5.60	-3	12,657	-0.02%
2020/07/22	5	5.54	4.4	5.59	5.65	0.7	12,643	0.01%
2020/07/21	0	0.00	1	5.51	5.48	-1	12,557	-0.01%
2020/07/20	21	5.56	9	5.46	5.45	12	12,522	0.10%
2020/07/17	21	5.50	1	5.41	5.41	20	12,490	0.16%
2020/07/16	5	5.64	5	5.64	5.61	0	12,411	0.00%
2020/07/15	15	5.68	1	5.67	5.63	14	12,360	0.11%
2020/07/14	7	5.86	3.9	5.74	5.77	3.1	12,309	0.02%
2020/07/13	3	5.95	15	5.98	5.92	-12	12,195	-0.10%
2020/07/10	6	5.96	2	6.06	5.90	4	12,102	0.03%
2020/07/09	2	5.89	1	5.85	5.77	1	11,802	0.01%
2020/07/08	9	6.17	2	6.13	6.12	7	11,498	0.06%
2020/07/07	0	0.00	32	5.79	5.84	-32	10,895	-0.29%
2020/07/06	1	5.25	2	5.33	5.31	-1	10,586	-0.01%
2020/07/03	2	5.23	1	5.30	5.23	1	10,535	0.01%
2020/07/02	2	5.24	0	0.00	5.25	2	10,531	0.02%
2020/07/01	0	0.00	1.1	5.31	5.30	-1.1	10,472	-0.01%
2020/06/30	2	5.01	4	5.16	5.24	-2	10,311	-0.02%
2020/06/29	1	5.03	4	5.10	5.01	-3	10,136	-0.03%
2020/06/24	32	5.03	1	5.03	5.04	31	10,025	0.31%
2020/06/23	5	5.18	3	5.22	5.14	2	9,827	0.02%
2020/06/22	2	5.43	1.1	5.31	5.31	0.9	9,634	0.01%
2020/06/19	1	5.42	1	5.56	5.42	0	9,571	0.00%
2020/06/18	1	5.48	1	5.51	5.50	0	9,572	0.00%
2020/06/17	2	5.56	2	5.62	5.54	0	9,597	0.00%
2020/06/16	1	5.51	2.4	5.55	5.54	-1.4	9,633	-0.01%
2020/06/15	0	0.00	1	5.40	5.36	-1	9,710	-0.01%
2020/06/12	1	5.44	13	5.43	5.47	-12	9,683	-0.12%
2020/06/11	13	5.82	6	5.89	5.66	7	9,694	0.07%
2020/06/10	13	5.84	5	5.84	5.84	8	9,621	0.08%
2020/06/09	1	5.71	1	5.73	5.70	0	9,608	0.00%
2020/06/08	37	5.80	1	5.80	5.74	36	9,640	0.37%
2020/06/05	3	5.83	0	0.00	5.81	3	9,576	0.03%
2020/06/04	1	5.86	0	0.00	5.84	1	9,557	0.01%
2020/06/03	10	5.90	5	5.83	5.87	5	9,500	0.05%
2020/06/02	2	5.69	1	5.78	5.66	1	9,359	0.01%
2020/06/01	3	5.69	0	0.00	5.66	3	9,332	0.03%
2020/05/29	1	5.61	3	5.70	5.69	-2	9,279	-0.02%
2020/05/28	3	5.67	0	0.00	5.61	3	9,182	0.03%
2020/05/27	1	5.76	16	5.79	5.80	-15	9,089	-0.17%
2020/05/26	2	5.60	10	5.62	5.59	-8	8,919	-0.09%
2020/05/25	2	5.59	0	0.00	5.57	2	8,848	0.02%
2020/05/22	0	0.00	5	5.73	5.70	-5	8,761	-0.06%
2020/05/21	14	5.71	0	0.00	5.62	14	8,606	0.16%
2020/05/20	45	6.00	35	5.50	5.95	10	8,366	0.12%
2020/05/19	53	5.85	2	5.79	5.79	51	7,940	0.64%
2020/05/18	68	6.53	60	7.64	6.40	8	7,425	0.11%
2020/05/15	21	7.10	30	7.10	7.10	-9	6,484	-0.14%
2020/05/14	0	0.00	25	6.46	6.46	-25	6,211	-0.40%
2020/05/13	6	5.87	25	5.86	5.88	-19	5,918	-0.32%
2020/05/12	27	5.16	32	5.34	5.35	-5	5,527	-0.09%
2020/05/11	0	0.00	33.2	4.86	4.87	-33.2	5,085	-0.65%
2020/05/08	47	4.42	137.5	4.44	4.43	-90.5	4,875	-1.86%	大賣/
2020/05/05	0	0.00	4	4.89	4.91	-4	4,515	-0.09%
2020/04/30	0	0.00	10	5.05	5.04	-10	4,592	-0.22%
2020/04/29	5.9	4.95	0	0.00	4.99	5.9	4,634	0.13%
2020/04/28	0	0.00	0.3	4.96	4.99	-0.3	4,652	-0.01%
2020/04/27	0	0.00	2	4.94	5.00	-2	4,717	-0.04%
2020/04/24	0.3	4.78	0	0.00	4.79	0.3	4,701	0.01%
2020/04/23	0	0.00	1	4.78	4.79	-1	4,722	-0.02%
2020/04/22	0	0.00	1	4.72	4.70	-1	4,704	-0.02%
2020/04/21	4	4.73	0	0.00	4.63	4	4,683	0.09%
2020/04/17	3	5.13	1	5.09	4.99	2	4,617	0.04%
2020/04/16	0	0.00	27	5.05	5.05	-27	4,550	-0.59%
2020/04/15	5	5.15	0	0.00	5.09	5	4,527	0.11%
2020/04/13	1	4.82	1	4.86	4.87	0	4,482	0.00%
2020/04/10	3	4.94	0	0.00	4.84	3	4,574	0.07%
2020/04/09	5	4.87	10	5.00	4.86	-5	4,603	-0.11%
2020/04/08	0	0.00	1	4.80	4.82	-1	4,523	-0.02%
2020/04/06	0	0.00	30	4.32	4.33	-30	4,416	-0.68%
2020/04/01	0.5	4.33	0	0.00	4.39	0.5	4,439	0.01%
2020/03/30	0	0.00	10	4.10	4.23	-10	4,397	-0.23%
2020/03/27	20	4.25	18	4.17	4.15	2	4,342	0.05%
2020/03/26	0.3	4.17	20	4.24	4.17	-19.7	4,330	-0.46%
2020/03/25	30	4.23	1	4.21	4.20	29	4,378	0.66%
2020/03/23	0	0.00	20	3.90	3.98	-20	4,365	-0.46%
2020/03/20	0	0.00	41	3.77	3.78	-41	4,419	-0.93%
2020/03/19	19	3.46	0	0.00	3.44	19	4,637	0.41%
2020/03/18	0	0.00	17	3.89	3.82	-17	4,616	-0.37%
2020/03/17	0	0.00	9	3.74	3.87	-9	4,644	-0.19%
2020/03/16	1	4.18	0	0.00	3.97	1	4,658	0.02%
2020/03/13	1	4.06	0	0.00	4.15	1	4,670	0.02%
2020/03/12	46	4.51	20	4.58	4.50	26	4,522	0.57%
2020/03/11	20	5.08	29	4.95	4.90	-9	4,477	-0.20%
2020/03/10	0	0.00	28	4.92	4.95	-28	4,460	-0.63%
2020/03/09	5	5.06	3.7	4.95	4.95	1.3	4,407	0.03%
2020/03/04	1	5.26	0	0.00	5.24	1	4,461	0.02%
2020/03/03	0	0.00	1	5.32	5.32	-1	4,499	-0.02%
2020/03/02	1	5.16	0	0.00	5.23	1	4,522	0.02%
2020/02/27	17	5.36	1	5.35	5.34	16	4,556	0.35%
2020/02/26	2	5.56	32	5.56	5.56	-30	4,659	-0.64%
2020/02/20	0	0.00	5	5.94	5.94	-5	4,693	-0.11%
2020/02/17	5	5.90	0	0.00	5.88	5	4,803	0.10%
2020/02/12	0	0.00	1	6.01	6.01	-1	4,916	-0.02%
2020/02/11	2	5.99	0	0.00	6.00	2	4,895	0.04%
2020/02/10	11	5.85	0	0.00	5.88	11	4,894	0.22%
2020/02/07	2	5.99	0	0.00	5.96	2	4,912	0.04%
2020/02/06	30	6.16	0	0.00	6.12	30	4,918	0.61%
2020/02/04	3	5.81	2	5.68	5.90	1	5,053	0.02%
2020/02/03	15	5.30	11	5.43	5.55	4	4,990	0.08%
2020/01/30	5	6.06	3	6.03	5.99	2	4,890	0.04%
2020/01/20	20	6.63	2	6.66	6.65	18	4,809	0.37%
2020/01/15	0	0.00	1	6.79	6.76	-1	4,805	-0.02%
2020/01/14	1	6.75	0	0.00	6.74	1	4,824	0.02%
2020/01/10	15	6.73	1	6.76	6.73	14	4,902	0.29%
2020/01/09	0	0.00	1	6.80	6.78	-1	4,910	-0.02%
2020/01/08	1	6.72	0	0.00	6.71	1	4,936	0.02%
2020/01/07	2	6.79	1	6.81	6.81	1	4,923	0.02%
2020/01/06	24	6.81	1	6.81	6.80	23	4,938	0.47%
2020/01/03	23	7.04	0	0.00	7.02	23	4,869	0.47%
2020/01/02	1	7.12	0	0.00	7.14	1	4,808	0.02%
2019/12/31	0	0.00	2	7.18	7.12	-2	4,895	-0.04%
2019/12/27	1	7.21	0	0.00	7.18	1	5,039	0.02%
2019/12/26	8	7.12	1	7.18	7.16	7	5,135	0.14%
2019/12/25	9	7.12	1.5	7.08	7.10	7.5	5,223	0.14%
2019/12/24	0	0.00	1	7.18	7.10	-1	5,254	-0.02%
2019/12/23	1	7.10	1	7.07	7.08	0	5,252	0.00%
2019/12/20	11	7.08	2	7.08	7.07	9	5,265	0.17%
2019/12/19	2	7.18	1	7.21	7.16	1	5,208	0.02%
2019/12/18	1	7.18	0	0.00	7.18	1	5,243	0.02%
2019/12/17	23	7.23	10	7.24	7.25	13	5,187	0.25%
2019/12/16	16	7.36	74	7.39	7.49	-58	5,088	-1.14%
2019/12/13	21	7.21	18	7.24	7.19	3	4,858	0.06%
2019/12/12	2	7.16	1	7.22	7.15	1	4,791	0.02%
2019/12/11	5	7.27	2.6	7.25	7.23	2.4	4,752	0.05%
2019/12/10	0	0.00	1	7.08	7.10	-1	4,633	-0.02%
2019/12/09	10	6.95	20.2	6.94	6.98	-10.2	4,593	-0.22%
2019/12/06	1	6.98	4.5	6.99	6.98	-3.5	4,590	-0.08%
2019/12/05	0	0.00	1	6.93	6.93	-1	4,580	-0.02%
2019/12/04	7	6.94	0	0.00	6.92	7	4,654	0.15%
2019/12/03	1	7.03	0	0.00	7.03	1	4,992	0.02%
2019/12/02	1	7.08	3	7.13	7.08	-2	5,470	-0.04%
2019/11/29	21	7.01	0	0.00	6.98	21	5,479	0.38%
2019/11/28	0	0.00	4	7.03	7.04	-4	5,477	-0.07%
2019/11/27	1	6.95	0	0.00	6.92	1	5,468	0.02%
2019/11/26	4	7.01	0	0.00	6.92	4	5,457	0.07%
2019/11/25	3	6.98	4	7.05	7.06	-1	5,383	-0.02%
2019/11/21	2	6.90	1	7.02	6.88	1	5,237	0.02%
2019/11/20	1	7.00	2	7.05	7.05	-1	5,203	-0.02%
2019/11/19	1	7.06	0	0.00	7.01	1	5,245	0.02%
2019/11/15	5	7.00	1	7.00	7.00	4	5,286	0.08%
2019/11/14	36	7.16	3	7.20	7.05	33	5,320	0.62%
2019/11/13	30	7.39	1	7.35	7.32	29	5,256	0.55%
2019/11/12	2	7.31	1	7.35	7.35	1	5,284	0.02%
2019/11/11	36	7.50	0	0.00	7.44	36	5,234	0.69%
2019/11/08	1	7.82	0	0.00	7.81	1	5,156	0.02%
2019/11/07	7	7.81	0	0.00	7.82	7	5,159	0.14%
2019/11/06	22	8.02	4	7.92	7.90	18	5,130	0.35%
2019/11/05	0	0.00	10	8.15	8.03	-10	5,142	-0.19%
2019/11/04	7	7.82	6	7.92	8.02	1	5,174	0.02%
2019/11/01	26	8.00	2	8.03	7.99	24	5,071	0.47%
2019/10/31	2	8.13	4	8.11	8.09	-2	5,003	-0.04%
2019/10/30	2	8.14	0	0.00	8.16	2	4,977	0.04%
2019/10/29	30	8.23	9	8.22	8.22	21	4,954	0.42%
2019/10/28	11	8.33	0	0.00	8.31	11	4,965	0.22%
2019/10/25	2	8.35	0	0.00	8.35	2	4,993	0.04%
2019/10/24	11	8.37	0	0.00	8.37	11	4,991	0.22%
2019/10/23	0	0.00	1	8.54	8.43	-1	4,999	-0.02%
2019/10/22	27	8.50	2	8.54	8.50	25	5,108	0.49%
2019/10/21	7.9	8.51	2	8.60	8.65	5.9	5,288	0.11%
2019/10/18	6	8.54	5	8.53	8.45	1	5,495	0.02%
2019/10/17	0	0.00	1	8.43	8.41	-1	5,462	-0.02%
2019/10/16	2	8.41	6	8.44	8.37	-4	5,477	-0.07%
2019/10/15	30	8.45	5	8.48	8.37	25	5,473	0.46%
2019/10/14	26	8.46	11	8.49	8.43	15	5,459	0.27%
2019/10/09	1	8.55	1	8.64	8.45	0	5,445	0.00%
2019/10/08	10	8.65	0	0.00	8.62	10	5,410	0.18%
2019/10/07	13	8.61	0	0.00	8.60	13	5,401	0.24%
2019/10/04	27	8.81	0	0.00	8.77	27	5,300	0.51%
2019/10/03	30	8.99	47	9.10	8.95	-17	5,249	-0.32%
2019/10/02	1	8.91	23	8.97	8.96	-22	5,196	-0.42%
2019/10/01	22	8.79	72	8.99	8.79	-50	5,056	-0.99%
2019/09/27	37	8.79	0.3	8.72	8.76	36.7	4,953	0.74%
2019/09/26	10	8.92	5	9.05	8.92	5	4,927	0.10%
2019/09/25	10	9.00	7	8.98	8.97	3	4,944	0.06%
2019/09/23	10	9.10	10	9.30	9.12	0	4,952	0.00%
2019/09/19	2	9.12	0	0.00	9.05	2	4,885	0.04%
2019/09/18	10	9.03	11	9.06	9.04	-1	4,849	-0.02%
2019/09/17	0	0.00	30	8.73	8.90	-30	4,809	-0.62%
2019/09/12	0	0.00	0	8.80	8.81	0	4,788	0.00%
2019/09/11	10	8.85	2.4	8.88	8.82	7.6	4,798	0.16%
2019/09/10	1	8.91	11	8.96	8.91	-10	4,768	-0.21%
2019/09/09	7	8.92	4	8.95	8.93	3	4,785	0.06%
2019/09/06	12	9.07	2	9.13	9.06	10	4,769	0.21%
2019/09/05	110	9.28	3	9.27	9.13	107	4,741	2.26%	大買/鉅額交易
2019/09/04	75	9.68	137.8	9.47	9.75	-62.8	4,545	-1.38%	大賣/
2019/09/03	9.8	8.71	4	8.94	8.88	5.8	4,129	0.14%
2019/09/02	18	8.62	2	8.69	8.68	16	4,063	0.39%
2019/08/30	12	8.55	0	0.00	8.54	12	4,053	0.30%
2019/08/29	2	8.57	1	8.69	8.58	1	4,054	0.02%
2019/08/28	0	0.00	5	8.60	8.53	-5	4,030	-0.12%
2019/08/26	1	8.54	8	8.61	8.54	-7	4,071	-0.17%
2019/08/23	17	8.75	0	0.00	8.72	17	4,124	0.41%
2019/08/22	13	8.91	37	9.01	8.84	-24	4,254	-0.56%
2019/08/21	21	8.77	0	0.00	8.77	21	4,214	0.50%
2019/08/20	7	8.90	40	9.01	8.87	-33	4,209	-0.78%
2019/08/19	0.1	8.75	16	8.81	8.79	-15.9	4,153	-0.38%
2019/08/16	8	8.53	3	8.53	8.50	5	4,107	0.12%
2019/08/15	24	8.45	4	8.50	8.49	20	4,160	0.48%
2019/08/14	2	8.77	0	0.00	8.63	2	4,160	0.05%
2019/08/13	2	8.76	5	8.77	8.65	-3	4,231	-0.07%
2019/08/12	28	8.73	0	0.00	8.70	28	4,330	0.65%
2019/08/08	2	8.89	5.5	8.94	8.86	-3.5	4,360	-0.08%
2019/08/07	0	0.00	13	9.03	8.84	-13	4,436	-0.29%
2019/08/06	12	8.85	0	0.00	8.95	12	4,518	0.27%
2019/08/05	0	0.00	40	8.54	8.53	-40	4,612	-0.87%
2019/08/02	2	8.58	2	8.60	8.51	0	4,660	0.00%
2019/08/01	1	8.80	0	0.00	8.72	1	4,723	0.02%
2019/07/31	0	0.00	0.3	8.74	8.74	-0.3	4,771	-0.01%
2019/07/30	56	8.86	2	8.80	8.81	54	4,797	1.13%
2019/07/29	2	9.02	0	0.00	8.96	2	4,815	0.04%
2019/07/26	5	9.12	1	9.19	9.10	4	4,782	0.08%
2019/07/25	24	9.10	0	0.00	9.09	24	4,767	0.50%
2019/07/24	17	9.00	11	9.27	9.21	6	4,753	0.13%
2019/07/23	31	9.23	0	0.00	9.15	31	4,775	0.65%
2019/07/22	16	9.19	62	9.20	9.48	-46	4,604	-1.00%
2019/07/17	0	0.00	3	8.62	8.66	-3	4,380	-0.07%
2019/07/16	3	8.58	10.2	8.61	8.58	-7.2	4,389	-0.16%
2019/07/12	2.3	8.68	2	8.66	8.66	0.3	4,650	0.01%
2019/07/11	1	8.74	0	0.00	8.75	1	4,931	0.02%
2019/07/09	10	8.70	3	8.71	8.68	7	5,012	0.14%
2019/07/08	32	8.89	80	8.94	8.84	-48	5,048	-0.95%
2019/07/05	12	9.09	0	0.00	9.05	12	5,071	0.24%
2019/07/04	0	0.00	2	9.25	9.13	-2	5,165	-0.04%
2019/07/03	0	0.00	4	9.10	9.13	-4	5,311	-0.08%
2019/07/01	0	0.00	18	9.18	9.16	-18	5,399	-0.33%
2019/06/28	11	9.07	0	0.00	9.04	11	5,438	0.20%
2019/06/27	1.3	9.11	13	9.21	9.12	-11.7	5,574	-0.21%
2019/06/26	9	9.10	1	9.26	9.15	8	5,677	0.14%
2019/06/25	12	9.15	0	0.00	9.12	12	5,864	0.20%
2019/06/21	20	9.38	4	9.54	9.31	16	6,000	0.27%
2019/06/20	4	9.51	0	0.00	9.50	4	6,071	0.07%
2019/06/18	0	0.00	0	9.38	9.42	0	6,340	0.00%
2019/06/17	0	0.00	10	9.51	9.42	-10	6,448	-0.16%
2019/06/14	21	9.49	0	0.00	9.36	21	6,767	0.31%
2019/06/13	34	9.46	24	9.48	9.32	10	7,083	0.14%
2019/06/12	33	9.41	30	9.59	9.42	3	7,553	0.04%
2019/06/11	25	9.01	10	9.17	9.11	15	7,877	0.19%
2019/06/10	0	0.00	20	8.54	8.87	-20	7,951	-0.25%
2019/06/06	0.6	8.41	10	8.54	8.45	-9.4	8,026	-0.12%
2019/06/05	0	0.00	2	8.47	8.46	-2	8,022	-0.02%
2019/06/04	10	8.37	0	0.00	8.33	10	7,996	0.13%
2019/06/03	2	8.37	0	0.00	8.35	2	8,028	0.02%
2019/05/30	6	8.55	0	0.00	8.59	6	8,027	0.07%
2019/05/29	8	8.61	4	8.70	8.78	4	8,003	0.05%
2019/05/28	1	8.19	5	8.20	8.25	-4	7,929	-0.05%
2019/05/22	5	8.45	22	8.39	8.32	-17	8,460	-0.20%
2019/05/21	0	0.00	2	8.22	8.21	-2	8,451	-0.02%
2019/05/20	50	8.10	1	8.13	8.12	49	8,475	0.58%
2019/05/17	5.7	8.40	13	8.26	8.21	-7.3	8,436	-0.09%
2019/05/16	20	8.75	23	8.74	8.61	-3	8,382	-0.04%
2019/05/15	6	9.20	6	8.95	8.96	0	8,373	0.00%
2019/05/14	0.5	8.61	16	8.56	8.65	-15.5	8,346	-0.19%
2019/05/13	9	9.06	0	0.00	8.72	9	8,332	0.11%
2019/05/09	1	9.60	4	9.23	9.21	-3	8,185	-0.04%
2019/05/07	40	10.10	3	10.15	10.00	37	8,134	0.45%
2019/05/06	23	9.95	4	10.01	9.95	19	8,155	0.23%
2019/05/03	0	0.00	1	10.25	10.25	-1	8,115	-0.01%
2019/04/29	22	10.40	0	0.00	10.35	22	8,233	0.27%
2019/04/26	0	0.00	10	10.75	10.70	-10	8,187	-0.12%
2019/04/24	0.8	10.75	0	0.00	10.80	0.8	8,451	0.01%
2019/04/23	5	10.80	5	10.90	10.85	0	8,610	0.00%
2019/04/22	0	0.00	11	10.94	10.85	-11	8,609	-0.13%
2019/04/19	25	10.90	0	0.00	10.95	25	8,638	0.29%
2019/04/18	44	11.02	0	0.00	10.90	44	8,654	0.51%
2019/04/17	0	0.00	7	11.14	11.40	-7	8,525	-0.08%
2019/04/16	15	10.87	3	10.95	10.85	12	8,287	0.14%
2019/04/11	1	10.95	1	11.00	11.00	0	8,713	0.00%
2019/04/10	1	11.05	8	11.21	11.10	-7	8,785	-0.08%
2019/04/09	10	11.02	0.8	10.85	10.90	9.2	8,731	0.11%
2019/04/08	12	11.24	0	0.00	11.15	12	8,692	0.14%
2019/04/03	1	11.10	30	11.15	11.20	-29	8,751	-0.33%
2019/04/02	13	11.31	20	11.25	11.15	-7	9,159	-0.08%
2019/04/01	6	11.31	3	11.45	11.20	3	9,330	0.03%
2019/03/29	13	11.50	7	11.57	11.35	6	9,361	0.06%
2019/03/28	7	11.73	2	12.15	11.60	5	9,774	0.05%
2019/03/27	9	11.61	25.1	11.55	11.75	-16.1	9,897	-0.16%
2019/03/26	6	11.69	1	11.45	11.75	5	10,199	0.05%
2019/03/25	26	11.40	1	11.35	11.35	25	10,238	0.24%
2019/03/22	25	11.75	6	11.78	11.65	19	10,313	0.18%
2019/03/21	16	11.45	0	0.00	11.70	16	10,209	0.16%
2019/03/20	2	11.53	0	0.00	11.45	2	10,182	0.02%
2019/03/18	6	12.15	2	12.00	12.15	4	10,103	0.04%
2019/03/15	4	11.84	22	11.78	11.85	-18	9,940	-0.18%
2019/03/14	0	0.00	31	11.99	12.10	-31	9,624	-0.32%
2019/03/13	0	0.00	7	11.15	11.00	-7	9,429	-0.07%
2019/03/08	0	0.00	0.2	10.70	10.75	-0.2	10,012	0.00%
2019/03/06	1	10.85	0	0.00	10.80	1	11,110	0.01%
2019/03/05	10	10.85	0	0.00	10.85	10	11,253	0.09%
2019/03/04	2	10.95	0.3	10.85	10.85	1.7	11,267	0.01%
2019/02/27	1	10.95	0	0.00	11.10	1	11,263	0.01%
2019/02/26	13	11.23	0	0.00	11.10	13	11,271	0.12%
2019/02/25	0	0.00	7	11.46	11.65	-7	11,171	-0.06%
2019/02/22	0	0.00	1	10.80	10.75	-1	10,865	-0.01%
2019/02/21	0	0.00	1	10.90	10.85	-1	10,874	-0.01%
2019/02/20	1	10.80	0	0.00	10.75	1	10,930	0.01%
2019/02/19	0	0.00	2	10.93	10.85	-2	11,044	-0.02%
2019/02/18	0	0.00	1	10.65	10.65	-1	11,252	-0.01%
2019/02/15	1	10.75	0	0.00	10.65	1	11,517	0.01%
2019/02/11	1	10.85	4	10.69	10.65	-3	12,249	-0.02%
2019/01/29	1	10.75	0	0.00	10.75	1	13,013	0.01%
2019/01/25	1	10.95	0	0.00	11.00	1	13,203	0.01%
2019/01/24	2	10.95	1	11.15	10.95	1	13,388	0.01%
2019/01/23	0	0.00	1	11.15	10.95	-1	13,555	-0.01%
2019/01/22	1	10.95	0	0.00	10.90	1	13,619	0.01%
2019/01/21	1	11.20	0	0.00	11.10	1	13,753	0.01%
2019/01/17	11	11.30	21	11.45	11.20	-10	13,909	-0.07%
2019/01/16	1	11.75	60	11.71	11.70	-59	13,811	-0.43%
2019/01/15	0	0.00	35	11.64	11.70	-35	13,742	-0.25%
2019/01/14	0	0.00	20	11.20	11.30	-20	13,671	-0.15%
2019/01/11	0	0.00	5	11.45	11.15	-5	13,796	-0.04%
2019/01/09	0	0.00	10	11.55	11.45	-10	14,065	-0.07%
2019/01/08	10	11.40	40	11.48	11.40	-30	14,378	-0.21%
2019/01/07	50	11.40	4	11.40	11.45	46	14,692	0.31%
2019/01/04	55	11.06	24	11.16	11.20	31	14,968	0.21%
2019/01/03	64	11.36	2.7	11.52	11.50	61.3	15,096	0.41%
2019/01/02	35	10.99	15	11.09	11.25	20	15,083	0.13%
2018/12/27	3	10.77	4	11.03	10.80	-1	15,929	-0.01%
2018/12/26	0	0.00	105	10.71	10.70	-105	16,006	-0.66%	大賣/鉅額交易
2018/12/25	123	10.63	90	11.25	10.70	33	15,982	0.21%	大買/
2018/12/24	3	11.72	110	11.70	11.70	-107	15,587	-0.69%	大賣/鉅額交易
2018/12/22	100	12.10	100	12.05	12.05	0	15,417	0.00%
2018/12/21	53	12.11	50	12.40	12.45	3	15,434	0.02%
2018/12/20	100	12.25	1	12.10	12.30	99	15,074	0.66%
2018/12/19	100.3	11.95	1	12.05	12.30	99.3	14,853	0.67%
2018/12/18	1	11.60	0	0.00	11.65	1	14,716	0.01%
2018/12/17	0	0.00	100	12.00	12.00	-100	15,161	-0.66%
2018/12/14	0	0.00	120	11.80	11.80	-120	15,373	-0.78%	大賣/鉅額交易
2018/12/12	0	0.00	3	12.15	12.10	-3	15,775	-0.02%
2018/12/11	13	11.58	0	0.00	11.65	13	15,938	0.08%
2018/12/10	20	12.00	2	11.90	11.80	18	16,218	0.11%
2018/12/07	1	12.40	1	11.65	12.40	0	16,260	0.00%
2018/12/06	130	11.96	0	0.00	11.40	130	16,499	0.79%	大買/鉅額交易
2018/12/05	22	12.28	1	12.25	12.40	21	16,454	0.13%
2018/12/04	2	12.70	86	12.76	12.65	-84	16,390	-0.51%
2018/12/03	110	12.65	3	12.60	12.60	107	16,245	0.66%	大買/鉅額交易
2018/11/30	107	12.00	5	12.07	12.45	102	16,311	0.63%	大買/鉅額交易
2018/11/29	2	10.85	32	11.50	11.75	-30	15,856	-0.19%
2018/11/28	2	10.53	16	10.45	10.70	-14	15,709	-0.09%
2018/11/27	1	10.20	2	10.35	10.25	-1	16,016	-0.01%
2018/11/26	1	10.35	0	0.00	10.20	1	16,448	0.01%
2018/11/23	2	10.33	3	10.13	10.15	-1	16,740	-0.01%
2018/11/22	2	10.50	1	10.65	10.35	1	17,149	0.01%
2018/11/21	1	10.55	1	10.75	10.65	0	17,804	0.00%
2018/11/20	12	10.64	1	10.65	10.65	11	18,116	0.06%
2018/11/19	1	10.65	1	10.70	10.70	0	18,386	0.00%
2018/11/16	2	10.95	5	11.00	10.85	-3	19,036	-0.02%
2018/11/15	7	10.86	80	10.95	10.90	-73	19,319	-0.38%
2018/11/14	0.3	11.00	87	11.02	11.00	-86.7	19,378	-0.45%
2018/11/13	51	9.85	51	10.55	10.65	0	19,154	0.00%
2018/11/12	62	10.40	1	10.25	10.25	61	19,096	0.32%
2018/11/09	108	11.08	0	0.00	10.65	108	19,305	0.56%	大買/鉅額交易
2018/11/08	3	10.97	105	11.05	11.00	-102	19,167	-0.53%	大賣/鉅額交易
2018/11/07	111	10.75	7	10.76	11.00	104	19,126	0.54%	大買/鉅額交易
2018/11/06	5	10.45	45	10.86	10.75	-40	18,968	-0.21%
2018/11/05	0	0.00	1	10.10	10.05	-1	18,809	-0.01%
2018/11/02	5	10.26	0	0.00	10.00	5	18,887	0.03%
2018/11/01	2	10.35	1	10.25	10.25	1	18,971	0.01%
2018/10/31	1	9.89	23	9.85	9.90	-22	19,004	-0.12%
2018/10/29	2	8.93	0	0.00	8.81	2	19,145	0.01%
2018/10/26	10	9.30	68	9.72	9.22	-58	19,314	-0.30%
2018/10/25	40	9.73	3	9.86	9.60	37	19,799	0.19%
2018/10/24	0	0.00	1	10.25	10.20	-1	20,151	0.00%
2018/10/22	1	10.55	0	0.00	10.55	1	21,035	0.00%
2018/10/19	30	10.65	29.1	10.40	10.75	0.9	21,499	0.00%
2018/10/18	0	0.00	1	10.65	10.60	-1	22,055	0.00%
2018/10/17	61	11.30	1	11.05	10.55	60	22,715	0.26%
2018/10/16	19	10.87	1	11.25	11.00	18	22,987	0.08%
2018/10/15	2	10.65	21	10.60	10.50	-19	23,722	-0.08%
2018/10/12	2	9.68	11	10.45	10.45	-9	23,974	-0.04%
2018/10/11	7	9.50	0.9	9.50	9.50	6.1	23,797	0.03%
2018/10/09	4	10.95	3	10.73	10.55	1	23,993	0.00%
2018/10/08	38	10.24	7	10.39	10.25	31	24,133	0.13%
2018/10/05	24	11.31	6	11.32	11.25	18	24,601	0.07%
2018/10/04	7	12.49	0	0.00	12.50	7	24,529	0.03%
2018/10/03	1	13.35	7	13.34	12.95	-6	24,981	-0.02%
2018/10/02	2.5	13.43	2	13.35	13.35	0.5	25,311	0.00%
2018/10/01	2	13.45	1	13.85	13.50	1	25,824	0.00%
2018/09/28	1.8	13.48	2	13.95	13.70	-0.2	26,936	0.00%
2018/09/27	4	13.76	2	13.60	13.55	2	28,547	0.01%
2018/09/26	4.1	14.45	62.5	14.35	14.35	-58.4	29,047	-0.20%
2018/09/25	52	14.96	52	14.52	14.50	0	30,335	0.00%
2018/09/21	57.1	14.09	66	14.97	14.90	-8.9	31,472	-0.03%
2018/09/20	3	13.33	4	13.09	13.90	-1	31,397	0.00%
2018/09/19	13	12.65	2	12.55	12.65	11	31,418	0.04%
2018/09/18	62	13.05	11.7	12.34	12.55	50.3	31,458	0.16%
2018/09/17	8	13.37	0	0.00	13.35	8	31,507	0.03%
2018/09/05	20	10.85	11	11.11	10.75	9	31,617	0.03%
2018/09/04	13	10.71	1	10.55	10.75	12	31,469	0.04%
2018/09/03	4	10.64	0	0.00	10.40	4	31,613	0.01%
2018/08/31	0	0.00	30	11.35	11.30	-30	31,930	-0.09%
2018/08/30	0	0.00	54	11.18	11.15	-54	32,542	-0.17%
2018/08/29	1	11.15	2	11.25	11.15	-1	32,869	0.00%
2018/08/28	7	11.24	163	11.35	11.25	-156	34,606	-0.45%	大賣/鉅額交易
2018/08/27	104.5	10.80	102	10.83	10.90	2.5	35,662	0.01%	大買/大賣/
2018/08/24	5	10.90	3	11.15	10.85	2	37,687	0.01%
2018/08/23	111.5	11.15	68	10.95	10.95	43.5	38,272	0.11%	大買/
2018/08/22	101	10.21	91	11.40	11.40	10	39,131	0.03%	大買/
2018/08/21	0	0.00	1	10.90	10.40	-1	39,321	0.00%
2018/08/20	3	10.93	4	11.14	11.00	-1	39,785	0.00%
2018/08/17	211	11.03	1	11.60	11.40	210	39,693	0.53%	大買/鉅額交易
2018/08/16	1	10.50	2	10.43	10.55	-1	39,336	0.00%
2018/08/15	4.2	9.59	2	9.43	9.60	2.2	39,603	0.01%
2018/08/14	16	10.01	3	9.81	10.35	13	40,513	0.03%
2018/08/13	2	10.88	16	10.84	10.80	-14	40,113	-0.03%
2018/08/10	13	12.47	6	12.61	12.00	7	39,972	0.02%
2018/08/09	1	13.30	10	13.13	12.95	-9	40,260	-0.02%
2018/08/08	1	13.05	10	13.22	13.10	-9	41,338	-0.02%
2018/08/07	10	13.00	2	13.00	12.90	8	41,468	0.02%
2018/08/06	4	13.50	19	13.56	13.45	-15	41,792	-0.04%
2018/08/03	6	13.50	3	13.90	13.90	3	43,269	0.01%
2018/08/02	1	14.00	0	0.00	14.05	1	45,013	0.00%
2018/08/01	0	0.00	1	15.10	15.10	-1	45,817	0.00%
2018/07/31	3	14.55	12	14.40	14.70	-9	45,991	-0.02%
2018/07/30	11	14.77	0	0.00	14.65	11	45,896	0.02%
2018/07/27	0	0.00	1	15.20	15.20	-1	45,824	0.00%
2018/07/26	3	14.68	13	14.74	14.60	-10	45,953	-0.02%
2018/07/25	0	0.00	5	14.90	14.85	-5	46,184	-0.01%
2018/07/24	8	14.99	3	14.88	15.00	5	46,211	0.01%
2018/07/23	12	14.03	1.7	14.69	14.90	10.3	46,029	0.02%
2018/07/20	22.5	14.64	5	14.93	14.45	17.5	46,309	0.04%
2018/07/19	1	15.20	4	15.51	15.40	-3	46,882	-0.01%
2018/07/18	13	15.07	80	15.20	14.90	-67	46,468	-0.14%
2018/07/17	3	15.58	0	0.00	15.50	3	46,123	0.01%
2018/07/16	16	16.65	4	16.94	16.15	12	45,621	0.03%
2018/07/13	14	16.56	11	16.44	16.75	3	45,003	0.01%
2018/07/12	5	16.05	15	15.61	15.60	-10	44,392	-0.02%
2018/07/11	62	15.75	26	15.91	15.55	36	44,173	0.08%
2018/07/10	4	14.70	8.4	14.67	15.05	-4.4	43,593	-0.01%
2018/07/09	2	13.73	2	13.98	13.70	0	43,706	0.00%
2018/07/06	6.3	13.48	60	13.57	13.95	-53.7	44,429	-0.12%
2018/07/05	57	14.55	8	14.28	13.85	49	44,616	0.11%
2018/07/04	68	13.86	19.1	14.06	14.35	48.9	44,216	0.11%
2018/07/03	23	13.92	4	13.70	13.65	19	43,329	0.04%
2018/07/02	17	13.84	3	13.40	13.70	14	42,882	0.03%
2018/06/29	8	14.78	60	14.77	14.65	-52	42,332	-0.12%
2018/06/28	19	15.03	18.5	15.16	15.00	0.5	41,940	0.00%
2018/06/27	41.6	14.60	240	14.49	14.55	-198.4	41,426	-0.48%	大賣/鉅額交易
2018/06/26	285	14.14	270	14.56	15.05	15	40,386	0.04%	大買/大賣/
2018/06/25	267	14.64	18	14.60	14.60	249	38,673	0.64%	大買/鉅額交易
2018/06/22	41	16.27	321	16.54	16.20	-280	38,095	-0.73%	大賣/鉅額交易
2018/06/21	164	17.83	3	18.72	17.95	161	36,866	0.44%	大買/鉅額交易
2018/06/20	0	0.00	1	16.65	17.80	-1	35,806	0.00%
2018/06/19	0	0.00	6	18.08	18.45	-6	36,024	-0.02%
2018/06/15	0	0.00	2	16.85	17.70	-2	36,071	-0.01%
2018/06/14	5	16.61	21	16.08	16.45	-16	35,935	-0.04%
2018/06/13	23	15.84	0	0.00	15.65	23	35,583	0.06%
2018/06/12	0	0.00	11	17.51	17.35	-11	35,099	-0.03%
2018/06/11	18	17.31	11	17.75	17.75	7	34,863	0.02%
2018/06/08	0	0.00	61	15.79	17.10	-61	34,505	-0.18%
2018/06/07	27	17.01	53.7	17.09	16.45	-26.7	33,747	-0.08%
2018/06/06	7	18.97	22	18.41	18.25	-15	32,935	-0.05%
2018/06/05	88	19.18	27.7	19.31	19.45	60.3	32,562	0.19%
2018/06/04	19	17.11	40.5	17.02	17.90	-21.5	30,655	-0.07%
2018/06/01	152	15.82	27.4	15.72	16.30	124.6	29,250	0.43%	大買/鉅額交易
2018/05/31	7	15.37	5	15.28	15.40	2	27,078	0.01%
2018/05/30	48	13.42	6	13.61	14.00	42	26,186	0.16%
2018/05/29	12	12.35	28.4	12.07	12.75	-16.4	24,891	-0.07%
2018/05/28	14	11.86	122.3	12.02	12.10	-108.3	24,318	-0.45%	大賣/鉅額交易
2018/05/25	2	11.00	22	11.13	11.00	-20	23,627	-0.08%
2018/05/24	17.1	11.21	41	11.37	11.30	-23.9	23,314	-0.10%
2018/05/23	37.3	11.51	6.7	11.54	11.55	30.6	23,091	0.13%
2018/05/22	41.3	11.39	509.1	11.47	11.55	-467.8	22,704	-2.06%	大賣/鉅額交易
2018/05/21	0	0.00	5.4	10.35	10.50	-5.4	21,639	-0.02%
2018/05/18	2	9.48	4	9.50	9.56	-2	21,408	-0.01%
2018/05/17	25	9.31	23	9.32	9.70	2	21,214	0.01%
2018/05/16	6	9.46	1	9.33	9.08	5	20,677	0.02%
2018/05/15	0	0.00	73.7	9.60	9.60	-73.7	19,619	-0.38%
2018/05/14	1	8.72	69	8.70	8.73	-68	19,636	-0.35%
2018/05/11	106	7.87	303	7.89	7.94	-197	19,100	-1.03%	大買/大賣/鉅額交易
2018/05/10	5	7.19	341	7.05	7.22	-336	17,537	-1.92%	大賣/鉅額交易
2018/05/09	3	6.56	515	6.41	6.57	-512	15,601	-3.28%	大賣/鉅額交易
2018/05/08	0	0.00	77.4	6.20	6.20	-77.4	14,885	-0.52%
2018/05/07	1	5.61	0	0.00	5.64	1	14,932	0.01%
2018/05/04	1	5.68	0	0.00	5.68	1	15,197	0.01%
2018/05/03	2	5.40	33	5.65	5.78	-31	15,859	-0.20%
2018/05/02	3	5.57	2	5.65	5.58	1	16,669	0.01%
2018/04/30	43	5.89	0	0.00	5.90	43	16,954	0.25%
2018/04/27	1	5.93	1	5.88	5.99	0	17,174	0.00%
2018/04/26	282	6.18	124	6.27	5.96	158	17,098	0.92%	大買/大賣/鉅額交易
2018/04/25	11	6.24	131	6.30	6.34	-120	16,215	-0.74%	大賣/鉅額交易
2018/04/24	4	5.69	24	5.73	5.77	-20	15,208	-0.13%
2018/04/23	34	5.52	58	5.75	5.75	-24	15,086	-0.16%
2018/04/20	5	5.70	15	5.73	5.70	-10	14,944	-0.07%
2018/04/19	8	5.69	24	5.74	5.70	-16	14,882	-0.11%
2018/04/18	23	5.71	42	5.77	5.79	-19	14,791	-0.13%
2018/04/17	237	5.78	0	0.00	5.57	237	14,606	1.62%	大買/鉅額交易
2018/04/16	21	5.98	69.4	5.93	6.00	-48.4	14,288	-0.34%
2018/04/13	121	5.90	12	5.95	5.77	109	13,710	0.80%	大買/鉅額交易
2018/04/12	37	6.03	162	6.01	6.01	-125	12,983	-0.96%	大賣/鉅額交易
2018/04/11	56	5.79	147	5.79	5.84	-91	12,051	-0.76%	大賣/
2018/04/10	0.4	5.29	0	0.00	5.31	0.4	11,433	0.00%
2018/04/09	12	5.25	2	5.32	5.32	10	11,420	0.09%
2018/04/03	2	5.34	4	5.34	5.33	-2	11,452	-0.02%
2018/04/02	10	5.31	5	5.37	5.27	5	11,440	0.04%
2018/03/31	9	5.41	0	0.00	5.41	9	11,331	0.08%
2018/03/30	14	5.48	0	0.00	5.48	14	11,281	0.12%
2018/03/29	50	5.44	0	0.00	5.40	50	11,222	0.45%
2018/03/28	11	5.58	2	5.72	5.55	9	11,064	0.08%
2018/03/27	2	5.61	1	5.73	5.64	1	10,975	0.01%
2018/03/26	26	5.61	2	5.65	5.65	24	10,876	0.22%
2018/03/23	2	5.78	21	5.79	5.75	-19	10,692	-0.18%
2018/03/22	1	6.04	131	5.87	5.91	-130	10,371	-1.25%	大賣/鉅額交易
2018/03/21	95	5.77	162	5.63	5.72	-67	9,677	-0.69%	大賣/
2018/03/20	20	5.32	69	5.32	5.32	-49	9,235	-0.53%
2018/03/19	0	0.00	4	5.28	5.19	-4	9,088	-0.04%
2018/03/16	18	5.18	0	0.00	5.16	18	9,045	0.20%
2018/03/15	22	5.19	2	5.28	5.26	20	9,040	0.22%
2018/03/14	37	5.20	0	0.00	5.22	37	9,020	0.41%
2018/03/13	5	5.27	8	5.25	5.26	-3	9,046	-0.03%
2018/03/12	15	5.26	0	0.00	5.25	15	9,054	0.17%
2018/03/09	0	0.00	10	5.30	5.32	-10	9,016	-0.11%
2018/03/08	5	5.26	0	0.00	5.23	5	8,940	0.06%
2018/03/07	0	0.00	22	5.37	5.23	-22	8,911	-0.25%
2018/03/06	1	5.23	0	0.00	5.18	1	8,844	0.01%
2018/03/05	20	5.10	0	0.00	5.11	20	8,800	0.23%
2018/03/01	30	5.12	10	5.16	5.21	20	8,826	0.23%
2018/02/27	72	5.28	32	5.25	5.25	40	8,781	0.46%
2018/02/26	29	5.38	0	0.00	5.37	29	8,685	0.33%
2018/02/23	32	5.49	68	5.45	5.41	-36	8,607	-0.42%
2018/02/22	30	5.43	42	5.63	5.38	-12	8,451	-0.14%
2018/02/21	1	5.30	106	5.19	5.34	-105	8,203	-1.28%	大賣/鉅額交易
2018/02/12	11	4.77	6	4.83	4.86	5	8,112	0.06%
2018/02/09	10	4.69	0.3	4.76	4.76	9.7	8,025	0.12%
2018/02/08	0	0.00	1	4.92	4.88	-1	7,927	-0.01%
2018/02/07	35	4.97	0	0.00	4.93	35	7,901	0.44%
2018/02/06	31	4.91	0	0.00	4.95	31	7,822	0.40%
2018/02/02	9	5.51	5	5.53	5.52	4	7,454	0.05%
2018/02/01	10	5.57	0	0.00	5.57	10	7,397	0.14%
2018/01/31	28	5.32	95	5.62	5.60	-67	7,280	-0.92%
2018/01/30	131	5.57	36	5.68	5.54	95	6,919	1.37%	大買/
2018/01/29	21	5.90	8	5.88	5.90	13	6,446	0.20%
2018/01/26	36	5.91	225	5.97	5.91	-189	6,108	-3.09%	大賣/鉅額交易
2018/01/25	104	5.81	85	5.91	5.65	19	5,247	0.36%	大買/
2018/01/24	33	5.71	140	5.71	5.77	-107	4,060	-2.64%	大賣/鉅額交易
2018/01/23	46	5.23	85	5.14	5.25	-39	3,311	-1.18%
2018/01/22	1	4.79	5	4.80	4.78	-4	2,862	-0.14%
2018/01/19	0.2	4.65	10	4.72	4.68	-9.8	2,766	-0.35%
2018/01/18	0	0.00	40	4.73	4.72	-40	2,728	-1.47%
2018/01/17	9	4.67	22	4.70	4.67	-13	2,672	-0.49%
2018/01/15	1	4.59	1	4.69	4.62	0	2,660	0.00%
2018/01/12	2	4.61	0	0.00	4.65	2	2,665	0.07%
2018/01/10	1	4.57	2	4.62	4.60	-1	2,691	-0.04%
2018/01/05	2	4.74	4	4.70	4.71	-2	2,752	-0.07%
2018/01/04	20	4.67	0	0.00	4.70	20	2,749	0.73%
2018/01/03	0	0.00	3	4.74	4.72	-3	2,737	-0.11%
2018/01/02	6	4.75	66	4.76	4.78	-60	2,693	-2.23%