錸德 (2349)-凱基-高美館券商分點個股進出

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
8.42
漲跌
▲0.76
漲幅
+9.92%
成交量
15,286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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/16	0	0.00	51.7	8.20	8.42	-51.7	1,550	-3.33%
2024/05/15	0	0.00	3	7.68	7.66	-3	1,309	-0.23%
2024/05/14	7	7.57	1	7.56	7.60	6	1,273	0.47%
2024/05/13	20.3	7.60	5	7.69	7.66	15.3	1,259	1.22%
2024/05/10	1	7.53	4	7.51	7.53	-3	1,213	-0.25%
2024/05/08	12	7.41	0	0.00	7.41	12	1,209	0.99%
2024/05/07	6	7.49	0	0.00	7.43	6	1,211	0.50%
2024/05/06	6	7.60	4	7.59	7.58	2	1,196	0.17%
2024/05/03	10	7.71	0	0.00	7.63	10	1,172	0.85%
2024/05/02	6	7.69	0	0.00	7.68	6	1,162	0.52%
2024/04/30	4	7.70	0	0.00	7.63	4	1,143	0.35%
2024/04/29	1	7.72	0	0.00	7.72	1	1,132	0.09%
2024/04/26	1.2	7.73	12	7.59	7.78	-10.8	1,095	-0.99%
2024/04/25	1	7.36	0	0.00	7.38	1	1,008	0.10%
2024/04/24	4	7.34	0	0.00	7.34	4	1,005	0.40%
2024/04/23	1	7.30	0	0.00	7.33	1	1,007	0.10%
2024/04/22	0	7.30	0	0.00	7.29	0	1,004	0.00%
2024/04/18	4	7.39	0	0.00	7.37	4	964	0.41%
2024/04/16	6	7.50	0	0.00	7.34	6	955	0.63%
2024/04/15	6	7.71	0	0.00	7.71	6	937	0.64%
2024/04/12	1	7.75	0	0.00	7.74	1	935	0.11%
2024/04/11	14	7.83	1	7.84	7.80	13	927	1.40%
2024/04/09	0	0.00	3	7.76	7.77	-3	910	-0.33%
2024/04/03	1	7.71	0	0.00	7.72	1	889	0.11%
2024/03/29	0.3	7.70	0	0.00	7.74	0.3	875	0.03%
2024/03/27	0.3	7.67	0	0.00	7.76	0.3	874	0.03%
2024/03/22	0	7.80	0	0.00	7.82	0	896	0.00%
2024/03/19	0	7.82	0	0.00	7.81	0	894	0.00%
2024/03/18	2	7.88	0	0.00	7.86	2	893	0.22%
2024/03/15	4.3	7.80	0	0.00	7.78	4.3	895	0.48%
2024/03/14	2	7.91	0	0.00	7.87	2	889	0.22%
2024/03/13	2	8.02	0	0.00	7.96	2	900	0.22%
2024/03/12	0	0.00	2	8.03	8.06	-2	924	-0.22%
2024/03/11	0.3	7.76	0.3	7.79	7.81	0	999	0.00%
2024/03/08	0.3	7.68	0	0.00	7.72	0.3	1,034	0.03%
2024/03/07	0	0.00	1	7.87	7.82	-1	1,024	-0.10%
2024/03/06	0	0.00	3	7.90	7.87	-3	1,029	-0.29%
2024/03/05	0.3	7.80	0	0.00	7.84	0.3	1,039	0.02%
2024/03/04	0.3	7.81	5	7.95	7.90	-4.7	1,044	-0.45%
2024/03/01	1	7.80	1	7.90	7.88	0	1,040	0.00%
2024/02/29	1	7.93	1	8.00	7.95	0	1,037	0.00%
2024/02/27	0.2	7.72	0	0.00	7.80	0.2	1,019	0.02%
2024/02/23	0	0.00	1	7.93	7.86	-1	1,007	-0.10%
2024/02/22	0	7.95	0	0.00	7.92	0	1,016	0.00%
2024/02/21	0.2	7.90	0	0.00	7.95	0.2	1,022	0.02%
2024/02/19	0	0.00	1	8.06	8.05	-1	1,034	-0.10%
2024/02/16	0	7.91	0	0.00	7.95	0	1,036	0.00%
2024/02/05	5	7.76	0	0.00	7.77	5	1,024	0.49%
2024/02/02	15	7.80	0	0.00	7.82	15	1,027	1.46%
2024/02/01	1	7.81	0	0.00	7.80	1	1,027	0.10%
2024/01/16	2	7.95	0	0.00	7.94	2	1,007	0.20%
2024/01/11	0	0.00	1	8.00	8.04	-1	1,004	-0.10%
2024/01/09	3	8.03	0	0.00	8.04	3	1,023	0.29%
2024/01/08	0	0.00	3.9	8.13	8.13	-3.9	1,017	-0.39%
2024/01/05	2	8.06	0	0.00	8.06	2	1,013	0.20%
2024/01/04	2	8.06	5	8.05	8.05	-3	1,029	-0.29%
2024/01/03	2	8.10	0	0.00	8.09	2	1,028	0.19%
2023/12/29	0	0.00	1	8.23	8.20	-1	1,022	-0.10%
2023/12/28	0	0.00	40	8.16	8.19	-40	1,031	-3.88%
2023/12/25	0	0.00	35	8.10	8.10	-35	1,018	-3.44%
2023/12/22	2	8.17	80	8.22	8.16	-78	1,013	-7.69%
2023/12/21	1	8.18	1	8.23	8.22	0	1,019	0.00%
2023/12/20	55	8.23	2	8.23	8.22	53	1,015	5.22%
2023/12/19	12	8.12	0	0.00	8.11	12	1,005	1.19%
2023/12/18	10	8.30	0	0.00	8.25	10	1,004	1.00%
2023/12/15	1	8.29	0	0.00	8.30	1	1,005	0.10%
2023/12/11	3	8.40	0	0.00	8.36	3	980	0.31%
2023/12/07	20	8.45	0	0.00	8.42	20	950	2.10%
2023/12/06	61.2	8.76	25	8.73	8.67	36.2	911	3.97%
2023/12/05	25	8.41	9	8.36	8.41	16	789	2.03%
2023/12/01	0	0.00	9	8.26	8.29	-9	748	-1.20%
2023/11/27	1	8.11	0	0.00	8.11	1	726	0.14%
2023/11/23	0	0.00	1	8.22	8.22	-1	722	-0.14%
2023/11/21	0	0.00	3	8.25	8.22	-3	731	-0.41%
2023/11/20	1	8.17	3	8.20	8.21	-2	724	-0.28%
2023/11/17	0	0.00	3	8.16	8.17	-3	722	-0.42%
2023/11/16	0	0.00	2	8.11	8.09	-2	719	-0.28%
2023/11/15	1	7.96	0	0.00	8.01	1	715	0.14%
2023/11/13	1	8.09	2	8.11	8.08	-1	705	-0.14%
2023/11/10	17	8.16	2	8.17	8.09	15	713	2.10%
2023/11/09	0	0.00	0.7	8.01	8.05	-0.7	715	-0.10%
2023/11/08	0	0.00	3	8.17	8.15	-3	725	-0.41%
2023/11/07	1	8.15	11	8.13	8.19	-10	756	-1.32%
2023/11/06	0	0.00	3	8.15	8.18	-3	773	-0.39%
2023/11/03	5	7.98	1	8.03	8.03	4	766	0.52%
2023/10/31	2	7.94	0	0.00	7.89	2	798	0.25%
2023/10/27	8	7.98	0	0.00	7.96	8	851	0.94%
2023/10/26	0	0.00	0.3	7.94	7.99	-0.3	880	-0.03%
2023/10/25	20	8.07	2	7.98	8.05	18	887	2.03%
2023/10/23	0	0.00	3	7.84	7.85	-3	906	-0.33%
2023/10/20	2	7.88	0	0.00	7.83	2	925	0.22%
2023/10/18	2	7.95	0	0.00	7.88	2	964	0.21%
2023/10/17	2	8.00	0	0.00	8.00	2	956	0.21%
2023/10/16	18	8.06	0	0.00	8.05	18	973	1.85%
2023/10/13	10	8.12	1	8.12	8.13	9	1,011	0.89%
2023/10/12	10	8.11	1	8.28	8.22	9	1,073	0.84%
2023/10/11	1	8.00	5	8.00	8.03	-4	1,071	-0.37%
2023/10/06	0	0.00	20	8.05	8.08	-20	1,080	-1.85%
2023/10/05	5	8.07	0	0.00	8.06	5	1,095	0.46%
2023/10/04	1	8.00	0	0.00	8.03	1	1,112	0.09%
2023/10/03	4	8.17	0	0.00	8.13	4	1,111	0.36%
2023/09/26	1	8.15	0	0.00	8.21	1	1,211	0.08%
2023/09/21	3	8.33	0	0.00	8.29	3	1,257	0.24%
2023/09/19	0	0.00	6	8.54	8.50	-6	1,339	-0.45%
2023/09/15	0	0.00	0.5	8.42	8.47	-0.5	1,482	-0.04%
2023/09/13	6	8.49	0	0.00	8.45	6	1,537	0.39%
2023/08/30	10.2	8.40	0	0.00	8.42	10.2	2,106	0.48%
2023/08/29	0.4	8.29	0	0.00	8.33	0.4	2,258	0.02%
2023/08/28	1	8.36	0	0.00	8.32	1	2,335	0.04%
2023/08/23	1	8.38	0	0.00	8.39	1	2,482	0.04%
2023/08/18	0.4	8.50	0	0.00	8.53	0.4	2,822	0.01%
2023/08/16	1	8.49	0	0.00	8.51	1	2,833	0.04%
2023/08/14	2	8.51	0	0.00	8.50	2	2,872	0.07%
2023/08/10	4	8.75	0	0.00	8.68	4	2,870	0.14%
2023/08/09	10	8.95	0	0.00	8.90	10	2,894	0.35%
2023/08/08	1	8.90	0	0.00	8.89	1	2,895	0.03%
2023/08/07	4	8.93	0	0.00	8.94	4	2,892	0.14%
2023/08/02	14	9.06	0	0.00	8.92	14	2,880	0.49%
2023/08/01	2	9.12	0	0.00	9.08	2	2,840	0.07%
2023/07/31	1	9.10	0	0.00	9.15	1	2,830	0.04%
2023/07/28	1	9.20	0	0.00	9.18	1	2,807	0.04%
2023/07/27	2	9.25	1	9.25	9.27	1	2,801	0.04%
2023/07/26	2	9.15	2	9.16	9.11	0	2,798	0.00%
2023/07/25	1	9.21	0	0.00	9.19	1	2,786	0.04%
2023/07/21	2	9.43	0	0.00	9.38	2	2,770	0.07%
2023/07/20	0	0.00	1	9.55	9.50	-1	2,777	-0.04%
2023/07/19	6	9.54	0	0.00	9.43	6	2,786	0.22%
2023/07/18	6	9.60	60	9.68	9.57	-54	2,807	-1.92%
2023/07/17	0	0.00	15	9.79	9.82	-15	2,785	-0.54%
2023/07/14	0	0.00	0.1	9.16	9.42	-0.1	2,745	0.00%
2023/07/12	2	9.44	2	9.53	9.43	0	2,778	0.00%
2023/07/11	0	0.00	3	9.48	9.54	-3	2,826	-0.11%
2023/07/10	2	9.35	0	0.00	9.31	2	2,836	0.07%
2023/07/07	3	9.38	19	9.40	9.37	-16	2,872	-0.56%
2023/07/05	0	0.00	2	9.76	9.63	-2	3,008	-0.07%
2023/07/04	0	0.00	8	9.80	9.79	-8	2,994	-0.27%
2023/07/03	0	0.00	3	9.96	9.86	-3	2,998	-0.10%
2023/06/30	10	9.77	0	0.00	9.88	10	2,995	0.33%
2023/06/29	0	0.00	1	9.79	9.79	-1	2,999	-0.03%
2023/06/28	0	0.00	1	9.82	9.73	-1	3,017	-0.03%
2023/06/27	17	9.77	2	10.08	9.71	15	3,046	0.49%
2023/06/26	3	10.00	20	10.03	10.05	-17	3,048	-0.56%
2023/06/21	2	9.58	2	9.62	9.57	0	2,976	0.00%
2023/06/20	0	0.00	1	9.53	9.55	-1	2,977	-0.03%
2023/06/19	0	0.00	1	9.47	9.42	-1	2,951	-0.03%
2023/06/16	3	9.49	0	0.00	9.44	3	2,941	0.10%
2023/06/15	7	9.61	0.3	9.45	9.43	6.7	2,899	0.23%
2023/06/14	3	9.77	2	9.89	9.75	1	2,829	0.04%
2023/06/13	5	9.92	1	10.00	9.90	4	2,826	0.14%
2023/06/12	8	10.02	0	9.91	9.89	8	2,804	0.29%
2023/06/08	0	0.00	5.3	10.02	9.98	-5.3	2,756	-0.19%
2023/06/07	10	10.05	5	10.00	10.00	5	2,748	0.18%
2023/06/06	0	0.00	19.3	10.00	9.88	-19.3	2,685	-0.72%
2023/06/05	0	0.00	3	10.02	10.00	-3	2,619	-0.11%
2023/06/02	1	9.98	13	9.85	9.91	-12	2,525	-0.48%
2023/06/01	0	0.00	27	9.72	9.70	-27	2,391	-1.13%
2023/05/31	0	0.00	10	9.56	9.72	-10	2,320	-0.43%
2023/05/29	4	9.34	1	9.39	9.29	3	2,216	0.14%
2023/05/26	25	9.46	0	0.00	9.32	25	2,190	1.14%
2023/05/25	6	9.77	32	9.55	9.83	-26	2,076	-1.25%
2023/05/24	0	0.00	1	9.15	9.14	-1	1,866	-0.05%
2023/05/19	0	0.00	4	9.15	9.09	-4	1,977	-0.20%
2023/05/16	10	9.00	0	0.00	8.94	10	1,948	0.51%
2023/05/15	11	9.13	3	9.12	9.09	8	1,924	0.42%
2023/05/11	0	0.00	1	8.80	8.75	-1	1,884	-0.05%
2023/05/10	1	8.85	0	0.00	8.93	1	1,875	0.05%
2023/05/04	1	8.99	0	0.00	8.99	1	1,908	0.05%
2023/05/02	0	0.00	0	8.98	9.04	0	1,950	0.00%
2023/04/28	0	0.00	2	9.10	9.06	-2	1,989	-0.10%
2023/04/27	0	0.00	1	9.00	9.00	-1	1,989	-0.05%
2023/04/25	1	9.00	0	0.00	8.91	1	1,977	0.05%
2023/04/24	0	0.00	2	9.19	9.09	-2	1,957	-0.10%
2023/04/21	2	8.99	0	0.00	8.95	2	1,950	0.10%
2023/04/20	35	9.30	0	0.00	9.21	35	1,907	1.83%
2023/04/17	2	9.27	0	0.00	9.36	2	1,852	0.11%
2023/04/14	0.5	9.38	4	9.49	9.43	-3.5	1,822	-0.19%
2023/04/13	0	0.00	37	9.35	9.27	-37	1,760	-2.10%
2023/04/12	0.1	9.15	4	9.35	9.34	-4	1,738	-0.23%
2023/04/11	17	9.12	0	0.00	9.17	17	1,690	1.01%
2023/04/10	1	9.36	36	9.38	9.34	-35	1,649	-2.12%
2023/04/07	15	8.82	0	0.00	8.83	15	1,520	0.99%
2023/03/31	0	0.00	1	8.93	8.94	-1	1,488	-0.07%
2023/03/30	1	9.00	0	0.00	8.99	1	1,479	0.07%
2023/03/29	5	8.99	2	9.01	9.04	3	1,463	0.20%
2023/03/28	62	8.95	0	0.00	8.92	62	1,436	4.32%
2023/03/27	0	0.00	44	9.05	9.09	-44	1,386	-3.17%
2023/03/24	0	0.00	3	8.73	8.78	-3	1,320	-0.23%
2023/03/23	0	0.00	4	8.58	8.58	-4	1,280	-0.31%
2023/03/22	0	0.00	2	8.45	8.45	-2	1,257	-0.16%
2023/03/21	0	0.00	1	8.36	8.39	-1	1,254	-0.08%
2023/03/16	4	8.28	150	8.20	8.12	-146	1,311	-11.13%	大賣/鉅額交易
2023/03/13	2	8.59	0	0.00	8.62	2	1,362	0.15%
2023/03/10	0	0.00	1	8.85	8.81	-1	1,370	-0.07%
2023/03/06	0	0.00	1	8.74	8.71	-1	1,383	-0.07%
2023/03/01	1	8.60	0	0.00	8.53	1	1,374	0.07%
2023/02/21	10	8.61	0	0.00	8.71	10	1,325	0.75%
2023/02/20	6	8.87	26	8.80	8.90	-20	1,293	-1.55%
2023/02/17	0	0.00	1	8.33	8.33	-1	1,210	-0.08%
2023/02/16	0	0.00	2	8.30	8.30	-2	1,211	-0.17%
2023/02/15	35	8.32	0	0.00	8.26	35	1,205	2.90%
2023/02/14	0.3	8.16	2	8.23	8.22	-1.7	1,195	-0.14%
2023/02/13	0	8.12	1	8.20	8.16	-1	1,194	-0.08%
2023/02/10	0	8.17	0	0.00	8.19	0	1,198	0.00%
2023/02/09	2	8.18	0	0.00	8.18	2	1,205	0.17%
2023/02/08	1	8.25	1	8.30	8.26	0	1,203	0.00%
2023/02/07	0	0.00	2	8.27	8.27	-2	1,195	-0.17%
2023/02/02	0	0.00	2	8.30	8.30	-2	1,177	-0.17%
2023/01/31	4	8.16	2	8.15	8.14	2	1,136	0.18%
2023/01/30	0	0.00	4	8.09	8.25	-4	1,111	-0.36%
2023/01/17	0	0.00	1	7.96	7.93	-1	1,067	-0.09%
2023/01/16	0	0.00	2	7.92	7.93	-2	1,062	-0.19%
2023/01/12	1	7.86	0	0.00	7.79	1	1,060	0.09%
2023/01/11	2	7.87	2	7.94	7.86	0	1,051	0.00%
2023/01/09	0	0.00	3	7.91	7.90	-3	1,052	-0.28%
2023/01/05	0	0.00	0	7.76	7.81	0	1,066	0.00%
2023/01/04	0	0.00	3	7.83	7.82	-3	1,058	-0.28%
2023/01/03	5	7.60	1.3	7.68	7.69	3.7	1,064	0.35%
2022/12/30	1	7.58	0	0.00	7.61	1	1,057	0.09%
2022/12/29	10	7.60	0	0.00	7.60	10	1,055	0.95%
2022/12/28	4	7.76	0	0.00	7.64	4	1,079	0.37%
2022/12/27	8	7.83	0	0.00	7.79	8	1,059	0.75%
2022/12/23	2	7.78	0	0.00	7.84	2	1,068	0.19%
2022/12/21	4	7.82	0	0.00	7.79	4	1,075	0.37%
2022/12/19	10	7.90	0	0.00	7.90	10	1,079	0.93%
2022/12/16	10	7.93	0	0.00	7.90	10	1,088	0.92%
2022/12/15	3	8.10	0	0.00	8.06	3	1,071	0.28%
2022/12/14	0	0.00	1	8.15	8.13	-1	1,068	-0.09%
2022/12/13	0	0.00	0.1	8.17	8.10	-0.1	1,066	-0.01%
2022/12/12	10	8.18	0	0.00	8.14	10	1,085	0.92%
2022/12/09	2	8.15	1	8.15	8.16	1	1,105	0.09%
2022/12/08	11	8.01	0	0.00	8.00	11	1,090	1.01%
2022/12/07	86	8.18	19	8.23	8.13	67	1,059	6.33%
2022/12/06	20	8.05	5.4	8.03	7.96	14.6	996	1.47%
2022/12/05	0	0.00	1	7.90	7.88	-1	978	-0.10%
2022/12/02	12	7.87	0	0.00	7.90	12	969	1.24%
2022/12/01	0	0.00	10	8.11	8.10	-10	929	-1.08%
2022/11/30	0	0.00	1	7.49	7.49	-1	861	-0.12%
2022/11/29	1	7.33	0	0.00	7.35	1	869	0.12%
2022/11/24	0	0.00	3	7.48	7.46	-3	890	-0.34%
2022/11/14	0	0.00	2	7.46	7.45	-2	982	-0.20%
2022/11/11	0	0.00	1	7.47	7.39	-1	990	-0.10%
2022/11/08	5	7.41	1	7.39	7.28	4	1,257	0.32%
2022/11/07	0	0.00	3	7.31	7.34	-3	1,252	-0.24%
2022/11/02	0	0.00	1	7.24	7.20	-1	1,264	-0.08%
2022/11/01	0	0.00	5	7.14	7.19	-5	1,260	-0.40%
2022/10/31	3	7.03	10	7.03	7.01	-7	1,264	-0.55%
2022/10/28	5	7.09	0	0.00	7.00	5	1,271	0.39%
2022/10/26	2	6.98	1	7.00	7.03	1	1,288	0.08%
2022/10/25	4	7.03	0	0.00	7.02	4	1,285	0.31%
2022/10/21	10	7.02	0	0.00	7.05	10	1,292	0.77%
2022/10/20	1	6.98	0	0.00	7.00	1	1,295	0.08%
2022/10/18	0	0.00	1	7.13	7.13	-1	1,291	-0.08%
2022/10/17	4	7.00	0	0.00	7.09	4	1,292	0.31%
2022/10/13	2	7.20	0	0.00	7.00	2	1,304	0.15%
2022/10/12	0.1	7.30	0	0.00	7.28	0.1	1,291	0.01%
2022/10/11	2	7.34	0	0.00	7.28	2	1,298	0.15%
2022/10/07	1	7.49	0	0.00	7.52	1	1,298	0.08%
2022/10/05	1	7.41	1	7.67	7.51	0	1,316	0.00%
2022/09/30	1	7.50	0	0.00	7.55	1	1,333	0.07%
2022/09/29	0	0.00	1	7.73	7.60	-1	1,344	-0.07%
2022/09/28	4	7.71	0	0.00	7.52	4	1,351	0.30%
2022/09/26	11.1	8.01	0	0.00	7.88	11.1	1,392	0.80%
2022/09/23	1	8.20	0	0.00	8.17	1	1,401	0.07%
2022/09/21	2.2	8.30	0	0.00	8.30	2.2	1,417	0.16%
2022/09/19	1	8.50	1	8.61	8.42	0	1,429	0.00%
2022/09/16	0	0.00	2	8.48	8.60	-2	1,406	-0.14%
2022/09/14	0	0.00	2	8.24	8.24	-2	1,388	-0.14%
2022/09/13	0	8.35	1	8.33	8.34	-1	1,391	-0.07%
2022/09/12	0	0.00	2	8.32	8.37	-2	1,424	-0.14%
2022/09/06	2	8.12	0	0.00	8.01	2	1,458	0.14%
2022/09/05	4	8.22	0	0.00	8.13	4	1,463	0.27%
2022/09/02	5	8.39	0	0.00	8.30	5	1,464	0.34%
2022/09/01	0	8.38	0	0.00	8.41	0	1,460	0.00%
2022/08/31	0	0.00	1	8.51	8.49	-1	1,462	-0.07%
2022/08/30	0	0.00	1	8.49	8.47	-1	1,461	-0.07%
2022/08/29	6	8.39	0	8.36	8.36	6	1,455	0.41%
2022/08/26	0	0.00	4	8.51	8.53	-4	1,441	-0.28%
2022/08/24	4	8.47	0	0.00	8.40	4	1,432	0.28%
2022/08/22	1	8.60	2	8.61	8.55	-1	1,407	-0.07%
2022/08/19	5	8.60	1	8.79	8.74	4	1,389	0.29%
2022/08/18	3	8.45	0	0.00	8.52	3	1,350	0.22%
2022/08/17	4	8.61	13	8.70	8.56	-9	1,333	-0.68%
2022/08/16	1	8.60	13	8.84	8.71	-12	1,258	-0.95%
2022/08/15	11	7.88	17	8.15	8.32	-6	1,145	-0.52%
2022/08/12	2	7.53	1	7.55	7.57	1	1,059	0.09%
2022/08/11	0	0.00	2	7.47	7.47	-2	1,054	-0.19%
2022/08/10	0	0.00	3	7.38	7.42	-3	1,061	-0.28%
2022/08/09	0	0.00	2.7	7.35	7.38	-2.7	1,061	-0.25%
2022/08/08	0	0.00	1	7.25	7.28	-1	1,060	-0.09%
2022/08/05	1	7.25	1	7.29	7.30	0	1,066	0.00%
2022/08/04	10	7.20	1	7.13	7.16	9	1,072	0.84%
2022/08/03	1	7.23	0	0.00	7.20	1	1,066	0.09%
2022/08/01	5	7.48	0	0.00	7.42	5	1,061	0.47%
2022/07/26	0	0.00	0	7.39	7.40	0	1,075	0.00%
2022/07/25	0	0.00	3	7.48	7.48	-3	1,083	-0.28%
2022/07/20	0	0.00	2	7.59	7.43	-2	1,135	-0.18%
2022/07/18	0	0.00	1	7.43	7.40	-1	1,145	-0.09%
2022/07/13	0	0.00	1.5	7.31	7.32	-1.5	1,144	-0.13%
2022/07/12	6	7.26	0	0.00	7.14	6	1,144	0.52%
2022/07/11	10	7.59	0	0.00	7.48	10	1,128	0.89%
2022/07/05	0	0.00	1	7.30	7.35	-1	1,129	-0.09%
2022/07/01	2	7.50	0	0.00	7.25	2	1,102	0.18%
2022/06/30	7	7.81	0	0.00	7.65	7	1,084	0.65%
2022/06/24	5	8.00	0	0.00	8.01	5	1,072	0.47%
2022/06/22	2	8.00	0	0.00	8.01	2	1,085	0.18%
2022/06/21	2.2	8.09	1	8.22	8.20	1.2	1,075	0.11%
2022/06/20	3	8.16	0	0.00	8.01	3	1,080	0.28%
2022/06/16	0	0.00	10	8.93	8.76	-10	1,059	-0.94%
2022/06/15	0	0.00	2	8.80	8.81	-2	1,059	-0.19%
2022/06/14	2	8.52	0	0.00	8.79	2	1,059	0.19%
2022/05/19	0	0.00	10	8.80	8.80	-10	1,406	-0.71%
2022/05/11	0	0.00	2	8.77	8.77	-2	1,527	-0.13%
2022/05/09	2	8.81	1	8.76	8.74	1	1,590	0.06%
2022/05/06	0	0.00	3	8.90	9.00	-3	1,607	-0.19%
2022/05/05	0	0.00	1	9.11	9.06	-1	1,621	-0.06%
2022/04/29	0	0.00	11	8.89	8.95	-11	1,823	-0.60%
2022/04/28	10	8.91	0	0.00	8.90	10	1,929	0.52%
2022/04/26	5	8.74	0	0.00	8.85	5	2,147	0.23%
2022/04/25	11	8.74	0	0.00	8.70	11	2,195	0.50%
2022/04/20	3	8.96	0	0.00	9.00	3	2,358	0.13%
2022/04/15	2	8.99	0	0.00	8.98	2	2,669	0.07%
2022/04/13	0	9.05	0	0.00	9.09	0	2,950	0.00%
2022/04/12	1	8.97	0	0.00	8.99	1	3,177	0.03%
2022/04/11	1	9.00	2	9.09	9.00	-1	3,584	-0.03%
2022/04/08	0	9.10	5	9.10	9.08	-5	3,929	-0.13%
2022/04/07	2.5	9.07	0	0.00	9.05	2.5	4,631	0.05%
2022/03/31	30	9.23	0	0.00	9.16	30	5,399	0.56%
2022/03/30	10	9.20	0	0.00	9.21	10	5,485	0.18%
2022/03/22	10	9.31	0	0.00	9.31	10	5,787	0.17%
2022/03/21	3	9.30	0.2	9.33	9.28	2.8	5,812	0.05%
2022/03/08	0	9.09	0	0.00	9.01	0	6,471	0.00%
2022/03/04	10	9.53	0	0.00	9.44	10	6,609	0.15%
2022/02/25	0	0.00	10	9.45	9.43	-10	6,668	-0.15%
2022/02/24	5	9.46	0	0.00	9.43	5	6,670	0.07%
2022/02/23	10	9.50	4	9.52	9.51	6	6,642	0.09%
2022/02/22	5	9.51	0	0.00	9.50	5	6,642	0.08%
2022/02/18	10	9.57	0	0.00	9.63	10	6,622	0.15%
2022/02/17	3	9.58	0	0.00	9.69	3	6,620	0.05%
2022/02/15	1	9.68	0	0.00	9.55	1	6,641	0.02%
2022/02/09	12	10.04	0	0.00	9.97	12	6,627	0.18%
2022/02/08	0	0.00	2	9.82	9.84	-2	6,634	-0.03%
2022/02/07	0	9.59	1	9.72	9.71	-1	6,710	-0.01%
2022/01/26	5	9.32	4	9.45	9.45	1	6,704	0.01%
2022/01/25	1	9.45	0	0.00	9.45	1	6,687	0.01%
2022/01/20	2	10.20	5.1	10.35	10.20	-3.1	6,482	-0.05%
2022/01/19	0	0.00	12	10.00	10.05	-12	6,359	-0.19%
2022/01/18	6	9.89	0	0.00	9.80	6	6,266	0.10%
2022/01/17	12	9.95	8	9.89	10.05	4	6,218	0.06%
2022/01/14	10	9.79	1	10.05	9.80	9	6,190	0.15%
2022/01/13	6.5	10.08	0	0.00	10.00	6.5	6,126	0.11%
2022/01/11	4	10.14	0	0.00	10.10	4	6,006	0.07%
2022/01/07	7	10.69	15	10.72	10.60	-8	5,747	-0.14%
2022/01/06	5	11.35	0	0.00	11.00	5	5,605	0.09%
2022/01/05	6	11.19	0	0.00	11.25	6	5,463	0.11%
2022/01/04	15	11.57	11	11.56	11.65	4	5,238	0.08%
2022/01/03	10	11.04	5	11.34	11.40	5	4,828	0.10%
2021/12/30	37	11.47	49.4	11.71	11.75	-12.4	4,470	-0.28%
2021/12/29	18	11.24	44	11.19	11.25	-26	3,769	-0.69%
2021/12/28	11	10.27	0	0.00	10.25	11	3,205	0.34%
2021/12/27	5	10.00	15	10.15	10.25	-10	3,139	-0.32%
2021/12/24	5	10.15	15	10.00	9.97	-10	3,049	-0.33%
2021/12/23	13	9.97	6	10.08	9.97	7	2,973	0.24%
2021/12/22	0	0.00	12	9.92	9.90	-12	2,868	-0.42%
2021/12/17	3	9.48	54	9.46	9.50	-51	2,775	-1.84%
2021/12/16	2	9.65	21	9.60	9.47	-19	2,760	-0.69%
2021/12/15	2	9.47	0	0.00	9.45	2	2,712	0.07%
2021/12/14	48	9.54	3.6	9.57	9.42	44.4	2,690	1.65%
2021/12/13	52	9.77	14	9.79	9.82	38	2,609	1.46%
2021/12/10	35	10.13	47	10.04	9.93	-12	2,513	-0.48%
2021/12/09	14	9.54	51	9.86	10.15	-37	2,274	-1.63%
2021/12/08	0	0.00	17	9.26	9.26	-17	2,023	-0.84%
2021/12/06	1	9.11	0	0.00	9.11	1	2,009	0.05%
2021/12/02	17	9.21	0	0.00	9.15	17	1,999	0.85%
2021/12/01	3	9.24	1	9.13	9.24	2	1,987	0.10%
2021/11/30	2	9.17	10	9.19	8.90	-8	1,968	-0.41%
2021/11/29	15	9.10	0	9.11	9.11	15	1,823	0.82%
2021/11/26	10	9.25	0	0.00	9.20	10	1,829	0.55%
2021/11/25	1	9.50	0	0.00	9.44	1	1,770	0.06%
2021/11/24	1	9.54	4	9.52	9.51	-3	1,751	-0.17%
2021/11/23	10	9.68	0	0.00	9.59	10	1,737	0.58%
2021/11/15	5	9.53	0	0.00	9.54	5	1,798	0.28%
2021/11/12	12	9.58	0	0.00	9.56	12	1,807	0.66%
2021/11/11	10	9.80	0	0.00	9.76	10	1,798	0.56%
2021/11/09	1	9.93	0.2	9.80	9.82	0.8	1,908	0.04%
2021/11/08	0	0.00	10	9.95	9.95	-10	1,969	-0.51%
2021/11/05	0	0.00	12	9.98	9.94	-12	2,105	-0.57%
2021/11/04	7	10.06	6	10.09	10.10	1	2,265	0.04%
2021/11/03	17	9.77	0.3	9.78	9.77	16.7	2,746	0.61%
2021/11/02	13	9.76	0	0.00	9.72	13	2,918	0.45%
2021/11/01	0	0.00	2.1	9.81	9.76	-2.1	3,043	-0.07%
2021/10/29	6	9.81	2	9.78	9.78	4	3,046	0.13%
2021/10/28	5	9.75	5	9.90	9.90	0	3,040	0.00%
2021/10/26	11	9.69	5	9.68	9.70	6	3,032	0.20%
2021/10/21	0	0.00	5	9.54	9.54	-5	3,073	-0.16%
2021/10/20	1	9.43	1	9.50	9.50	0	3,104	0.00%
2021/10/19	5	9.42	2	9.42	9.46	3	3,115	0.10%
2021/10/18	0	0.00	9	9.40	9.38	-9	3,139	-0.29%
2021/10/15	0	0.00	1	9.32	9.31	-1	3,183	-0.03%
2021/10/14	6	9.20	0	0.00	9.25	6	3,209	0.19%
2021/10/07	0	0.00	2	9.29	9.29	-2	3,327	-0.06%
2021/10/06	2	9.08	0	0.00	9.08	2	3,358	0.06%
2021/10/04	7	9.24	0	0.00	9.15	7	3,397	0.21%
2021/10/01	8	9.44	0	0.00	9.45	8	3,393	0.24%
2021/09/30	3	9.57	0	0.00	9.64	3	3,403	0.09%
2021/09/29	2	9.51	0	0.00	9.57	2	3,442	0.06%
2021/09/27	3	9.69	0.9	9.64	9.71	2.1	3,672	0.06%
2021/09/24	5	9.58	3	9.61	9.59	2	3,853	0.05%
2021/09/23	2	9.57	0	0.00	9.57	2	3,863	0.05%
2021/09/22	1	9.46	0	0.00	9.53	1	3,917	0.03%
2021/09/16	1	9.50	0	0.00	9.50	1	3,929	0.03%
2021/09/15	3	9.50	0	0.00	9.50	3	3,933	0.08%
2021/09/10	0	0.00	0	9.51	9.59	0	4,010	0.00%
2021/09/09	5	9.58	0	0.00	9.59	5	4,037	0.12%
2021/09/08	1	9.48	0	0.00	9.47	1	4,035	0.02%
2021/09/07	1	9.55	0	0.00	9.60	1	4,050	0.02%
2021/09/02	4	9.84	18	9.83	9.90	-14	4,044	-0.35%
2021/09/01	1	9.78	1	9.84	9.83	0	4,023	0.00%
2021/08/31	0	0.00	1.1	9.68	9.69	-1.1	4,015	-0.03%
2021/08/27	0	0.00	2	9.68	9.67	-2	4,068	-0.05%
2021/08/24	5	9.52	0	0.00	9.59	5	4,151	0.12%
2021/08/19	5	9.56	0	0.00	9.55	5	4,214	0.12%
2021/08/16	15	9.65	0	0.00	9.53	15	4,225	0.35%
2021/08/13	11	10.02	0	0.00	9.91	11	4,188	0.26%
2021/08/11	0	0.00	6	10.83	10.65	-6	4,159	-0.14%
2021/08/10	7	10.58	0	0.00	10.40	7	4,112	0.17%
2021/08/09	16.6	11.61	49	11.63	11.50	-32.4	4,094	-0.79%
2021/08/06	0	0.00	49.7	11.40	11.40	-49.7	3,679	-1.35%
2021/08/05	0	0.00	2	10.40	10.40	-2	3,635	-0.06%
2021/08/04	6	9.43	2.7	9.45	9.46	3.3	3,665	0.09%
2021/08/03	2	9.50	10	9.50	9.42	-8	3,794	-0.21%
2021/08/02	6	9.47	0	0.00	9.46	6	3,851	0.16%
2021/07/30	15	9.56	5	9.57	9.54	10	3,889	0.26%
2021/07/29	2	9.58	0	0.00	9.58	2	3,959	0.05%
2021/07/28	10	9.60	0	0.00	9.56	10	4,050	0.25%
2021/07/27	1	9.90	0	0.00	9.78	1	4,183	0.02%
2021/07/26	2	10.00	1.5	10.02	10.00	0.5	4,288	0.01%
2021/07/23	0	0.00	1	9.87	9.75	-1	4,398	-0.02%
2021/07/21	21	9.76	0	0.00	9.58	21	4,589	0.46%
2021/07/19	0	0.00	5	10.15	10.10	-5	4,873	-0.10%
2021/07/16	2	10.00	1	10.00	9.95	1	5,379	0.02%
2021/07/15	0	0.00	25	10.05	9.94	-25	6,101	-0.41%
2021/07/14	15	9.75	2	9.81	9.72	13	6,521	0.20%
2021/07/13	3	9.93	1	9.88	9.86	2	6,684	0.03%
2021/07/09	1	9.90	1	10.00	9.90	0	6,811	0.00%
2021/07/08	1	9.90	0	0.00	9.88	1	6,906	0.01%
2021/07/07	0	0.00	2	9.98	9.86	-2	7,050	-0.03%
2021/07/06	0	0.00	22	10.07	9.96	-22	7,140	-0.31%
2021/07/05	1	9.99	6	10.19	10.20	-5	7,236	-0.07%
2021/07/02	13	9.93	5	10.13	9.90	8	7,364	0.11%
2021/07/01	21	9.71	22	9.87	10.15	-1	7,257	-0.01%
2021/06/30	0	0.00	2	9.25	9.24	-2	7,216	-0.03%
2021/06/29	5	9.28	0	0.00	9.16	5	7,237	0.07%
2021/06/24	6	9.45	0	0.00	9.46	6	7,543	0.08%
2021/06/23	0	0.00	4.6	9.36	9.43	-4.6	7,676	-0.06%
2021/06/22	2	9.35	8	9.34	9.32	-6	7,680	-0.08%
2021/06/21	1	9.41	0	0.00	9.31	1	7,686	0.01%
2021/06/18	16.5	9.67	0.3	9.70	9.64	16.1	7,719	0.21%
2021/06/17	2	9.70	0	0.00	9.77	2	7,809	0.03%
2021/06/16	0	0.00	0.2	9.68	9.68	-0.2	7,836	0.00%
2021/06/11	4	9.89	0	0.00	9.81	4	7,876	0.05%
2021/06/09	1	9.82	1	9.83	9.78	0	7,892	0.00%
2021/06/08	0	0.00	1	10.10	10.00	-1	7,900	-0.01%
2021/06/07	1	9.86	0	0.00	9.91	1	7,915	0.01%
2021/06/04	2	10.15	0.2	10.15	10.10	1.8	7,895	0.02%
2021/06/02	2	10.20	0	0.00	10.10	2	7,873	0.03%
2021/06/01	3	10.10	9	10.15	10.15	-6	7,850	-0.08%
2021/05/31	2	10.10	6	10.07	10.00	-4	7,835	-0.05%
2021/05/28	2	9.60	1	9.71	9.75	1	7,797	0.01%
2021/05/27	4	9.53	0	0.00	9.45	4	7,779	0.05%
2021/05/21	5	9.38	0	0.00	9.38	5	7,817	0.06%
2021/05/20	5	9.36	1	9.33	9.20	4	7,829	0.05%
2021/05/19	0	0.00	11	9.00	9.08	-11	7,813	-0.14%
2021/05/18	5	9.07	15	8.84	9.04	-10	7,769	-0.13%
2021/05/17	25	8.47	4	8.67	8.37	21	7,684	0.27%
2021/05/14	6	9.71	9	9.72	9.30	-3	7,592	-0.04%
2021/05/13	2	9.39	4	9.71	9.61	-2	7,488	-0.03%
2021/05/12	6	10.46	0	0.00	9.95	6	7,372	0.08%
2021/05/11	9	10.77	21	10.80	10.40	-12	7,214	-0.17%
2021/05/10	5	11.40	17	11.14	11.20	-12	7,096	-0.17%
2021/05/07	9	11.12	0.6	10.95	11.25	8.4	7,074	0.12%
2021/05/06	1	11.05	0	0.00	10.85	1	7,054	0.01%
2021/05/05	2	11.10	9	11.35	10.95	-7	6,988	-0.10%
2021/05/04	16	10.94	51	11.10	11.15	-35	6,914	-0.51%
2021/05/03	1	12.00	1	12.35	11.95	0	6,757	0.00%
2021/04/29	22	12.79	3	12.72	12.45	19	6,688	0.28%
2021/04/28	3	12.40	27	12.73	12.80	-24	6,581	-0.36%
2021/04/27	3	12.47	5	12.65	12.60	-2	6,603	-0.03%
2021/04/26	15	12.73	6.4	12.68	12.80	8.6	6,606	0.13%
2021/04/23	0	0.00	3.9	12.09	12.20	-3.9	6,475	-0.06%
2021/04/22	78	12.56	37	12.40	12.10	41	6,339	0.65%
2021/04/21	30	13.25	50	13.38	13.35	-20	5,837	-0.34%
2021/04/20	27	12.13	44.7	12.79	12.90	-17.7	5,116	-0.35%
2021/04/19	32	11.73	11	11.70	11.75	21	4,727	0.44%
2021/04/16	20	11.24	9	11.33	11.35	11	4,570	0.24%
2021/04/15	0	0.00	8	11.15	11.15	-8	4,514	-0.18%
2021/04/14	0	0.00	3	11.00	11.10	-3	4,503	-0.07%
2021/04/13	5	11.13	11	11.13	11.00	-6	4,482	-0.13%
2021/04/12	15	11.17	100	11.15	11.20	-85	4,375	-1.94%
2021/04/09	0	0.00	30	11.23	11.00	-30	4,303	-0.70%
2021/04/08	32	11.30	17.4	11.18	11.20	14.6	4,228	0.35%
2021/04/07	0	0.00	3	10.85	10.90	-3	4,120	-0.07%
2021/04/06	102	10.85	0	0.00	10.80	102	4,131	2.47%	大買/鉅額交易
2021/04/01	30	10.50	4	10.55	10.50	26	4,043	0.64%
2021/03/31	3	10.50	3	10.55	10.50	0	4,142	0.00%
2021/03/30	24.5	10.80	5.5	10.72	10.75	19	4,362	0.44%
2021/03/24	0	0.00	1.9	10.30	10.40	-1.9	4,211	-0.04%
2021/03/23	0	0.00	20	10.60	10.30	-20	4,220	-0.47%
2021/03/22	24	10.71	0	0.00	10.70	24	4,224	0.57%
2021/03/19	0	10.20	0	0.00	10.25	0	4,164	0.00%
2021/03/18	5	10.30	5.6	10.25	10.40	-0.6	4,191	-0.01%
2021/03/17	0	10.10	0	0.00	10.20	0	4,353	0.00%
2021/03/16	0	10.15	0	0.00	10.20	0	4,478	0.00%
2021/03/15	0.1	10.10	2	10.15	10.20	-1.9	4,705	-0.04%
2021/03/12	0	10.15	0	0.00	10.20	0	5,115	0.00%
2021/03/11	0	10.15	7	10.21	10.20	-7	5,812	-0.12%
2021/03/10	0	10.10	2	10.20	10.15	-2	5,905	-0.03%
2021/03/09	4	10.05	0	0.00	10.05	4	6,132	0.07%
2021/03/08	0	10.05	0.5	10.05	10.10	-0.5	6,247	-0.01%
2021/03/05	3	10.10	0.2	10.20	10.10	2.8	6,490	0.04%
2021/03/03	0	0.00	1	10.30	10.15	-1	6,827	-0.01%
2021/02/24	2	10.60	1	10.70	10.45	1	7,299	0.01%
2021/02/23	0	0.00	1	10.55	10.60	-1	7,284	-0.01%
2021/02/22	2	10.50	0	0.00	10.45	2	7,350	0.03%
2021/02/19	0	0.00	31	10.35	10.40	-31	7,398	-0.42%
2021/02/17	2	9.95	1	10.15	10.10	1	7,394	0.01%
2021/02/05	5	9.97	4	9.91	9.91	1	7,387	0.01%
2021/02/04	10	10.06	0	0.00	10.10	10	7,331	0.14%
2021/02/03	3	10.15	3	10.30	10.15	0	7,320	0.00%
2021/02/02	2	10.15	1	10.25	10.20	1	7,341	0.01%
2021/02/01	3	10.13	0	0.00	10.15	3	7,348	0.04%
2021/01/28	6	10.20	0	0.00	10.20	6	7,437	0.08%
2021/01/26	0.3	10.25	0	0.00	10.30	0.3	7,448	0.00%
2021/01/22	23	10.77	1	10.60	10.60	22	7,455	0.30%
2021/01/21	0	0.00	21	10.58	10.35	-21	7,446	-0.28%
2021/01/20	21	10.72	0	0.00	10.55	21	7,483	0.28%
2021/01/19	0	0.00	14	10.76	11.20	-14	7,358	-0.19%
2021/01/18	4	10.20	0	0.00	10.20	4	7,326	0.05%
2021/01/15	2	10.30	0	0.00	10.30	2	7,334	0.03%
2021/01/14	15	10.60	0.4	10.60	10.50	14.6	7,375	0.20%
2021/01/13	0	0.00	9.5	10.62	10.55	-9.5	7,438	-0.13%
2021/01/12	4	10.40	0	0.00	10.35	4	7,503	0.05%
2021/01/11	5	10.55	10	10.55	10.60	-5	7,617	-0.07%
2021/01/08	6	10.50	0	0.00	10.65	6	7,992	0.08%
2021/01/07	3	10.75	0	0.00	10.65	3	8,153	0.04%
2021/01/06	5	10.70	6	10.65	10.60	-1	8,144	-0.01%
2021/01/05	1	10.80	16.1	10.85	10.85	-15.1	8,141	-0.19%
2021/01/04	6	10.95	0	0.00	10.90	6	8,296	0.07%
2020/12/31	0	0.00	10	10.95	10.90	-10	8,498	-0.12%
2020/12/30	12	11.12	5	11.10	11.00	7	8,655	0.08%
2020/12/29	19	11.10	20	11.20	11.05	-1	8,752	-0.01%
2020/12/28	0	0.00	2	11.25	11.20	-2	8,855	-0.02%
2020/12/25	8	11.33	25	11.43	11.35	-17	8,937	-0.19%
2020/12/24	41	11.41	5	11.55	11.55	36	8,998	0.40%
2020/12/23	5	10.65	5	10.90	11.05	0	8,876	0.00%
2020/12/21	16	11.03	14	10.94	10.95	2	9,078	0.02%
2020/12/18	6	10.83	9	10.72	10.80	-3	9,291	-0.03%
2020/12/16	7	10.74	5	10.75	10.80	2	9,538	0.02%
2020/12/15	3	10.70	0	0.00	10.65	3	9,633	0.03%
2020/12/14	5	10.85	11	10.79	10.95	-6	9,739	-0.06%
2020/12/11	13	11.12	22.7	11.06	10.90	-9.7	9,948	-0.10%
2020/12/10	7	11.70	19	11.69	11.45	-12	10,159	-0.12%
2020/12/09	21.5	11.71	6	11.66	11.75	15.5	10,542	0.15%
2020/12/08	12	11.96	16.2	12.00	11.95	-4.2	11,314	-0.04%
2020/12/07	19	12.05	25.8	12.19	12.30	-6.8	11,057	-0.06%
2020/12/04	5	11.35	1	11.35	11.20	4	10,467	0.04%
2020/12/03	2	11.25	1	11.40	11.25	1	10,447	0.01%
2020/12/02	6	11.19	0	0.00	11.10	6	10,410	0.06%
2020/12/01	9	11.08	0.6	11.30	11.40	8.4	10,667	0.08%
2020/11/30	0	0.00	8.4	11.48	11.00	-8.4	10,487	-0.08%
2020/11/27	10	11.25	9	11.17	11.20	1	10,355	0.01%
2020/11/26	8	11.16	8	11.18	11.20	0	10,322	0.00%
2020/11/25	3	10.60	46.2	11.13	11.15	-43.2	10,155	-0.43%
2020/11/24	1	10.45	0	0.00	10.50	1	10,123	0.01%
2020/11/23	3.6	10.45	6	10.50	10.50	-2.4	10,210	-0.02%
2020/11/19	2	10.65	0	0.00	10.80	2	10,348	0.02%
2020/11/18	0	0.00	12	10.69	10.60	-12	10,504	-0.11%
2020/11/17	4	10.31	0	0.00	10.30	4	10,527	0.04%
2020/11/16	7	10.44	0	0.00	10.35	7	10,691	0.07%
2020/11/13	0	0.00	10	10.40	10.50	-10	11,339	-0.09%
2020/11/11	9	10.43	0	0.00	10.35	9	11,900	0.08%
2020/11/10	0	0.00	0.1	10.40	10.40	-0.1	11,905	0.00%
2020/11/06	8.6	10.62	1	10.60	10.70	7.6	12,028	0.06%
2020/11/05	8	10.90	17	10.86	10.85	-9	12,035	-0.07%
2020/11/04	2.4	10.56	0	0.00	10.40	2.4	11,987	0.02%
2020/11/03	0	0.00	0.1	10.30	10.45	-0.1	12,058	0.00%
2020/11/02	11	10.35	5	10.40	10.30	6	12,074	0.05%
2020/10/29	3	10.48	0	0.00	10.50	3	12,205	0.02%
2020/10/28	32	10.95	1.3	10.88	10.70	30.7	12,258	0.25%
2020/10/27	11	10.64	0.1	10.60	10.55	10.9	12,277	0.09%
2020/10/26	1.1	10.50	2	10.60	10.50	-0.9	12,347	-0.01%
2020/10/23	3	10.80	0.2	10.75	10.80	2.8	12,336	0.02%
2020/10/22	8	11.03	5	10.80	10.75	3	12,372	0.02%
2020/10/21	7	11.55	47	11.40	11.10	-40	12,432	-0.32%
2020/10/20	1.3	11.51	0	0.00	11.55	1.3	12,409	0.01%
2020/10/19	2.9	11.77	3.2	11.87	11.75	-0.4	12,444	0.00%
2020/10/16	2.9	11.60	16.7	11.90	11.70	-13.8	12,426	-0.11%
2020/10/15	8	10.41	21.2	11.06	11.35	-13.2	12,199	-0.11%
2020/10/14	16	10.37	7.9	10.36	10.35	8.1	12,315	0.07%
2020/10/13	10.1	10.34	131	10.53	10.35	-120.9	12,609	-0.96%	大賣/鉅額交易
2020/10/12	106	11.23	28.5	11.06	10.80	77.5	13,172	0.59%	大買/
2020/09/28	12	5.59	1	5.55	5.53	11	13,380	0.08%
2020/09/25	18	5.69	72	5.68	5.64	-54	13,275	-0.41%
2020/09/24	22	5.88	110	5.91	5.81	-88	13,135	-0.67%	大賣/
2020/09/23	116	6.05	186.5	6.00	6.00	-70.5	13,040	-0.54%	大買/大賣/
2020/09/22	163	6.03	7	5.95	6.00	156	13,076	1.19%	大買/鉅額交易
2020/09/21	14	6.07	40	6.04	6.01	-26	13,134	-0.20%
2020/09/18	13	6.18	10	6.16	6.11	3	13,122	0.02%
2020/09/17	5	6.25	47	6.23	6.18	-42	13,170	-0.32%
2020/09/16	29	6.35	11	6.29	6.29	18	13,261	0.14%
2020/09/15	13.1	6.19	18	6.22	6.36	-4.9	13,174	-0.04%
2020/09/14	40	6.49	11	6.48	6.35	29	12,959	0.22%
2020/09/11	6	6.55	28	6.42	6.43	-22	12,898	-0.17%
2020/09/10	5	6.49	25	6.46	6.42	-20	12,756	-0.16%
2020/09/09	16	6.35	1	6.39	6.40	15	12,649	0.12%
2020/09/08	3	6.42	26	6.29	6.25	-23	12,571	-0.18%
2020/09/07	39	6.54	15	6.64	6.54	24	12,413	0.19%
2020/09/04	26	6.37	320	6.41	6.51	-294	12,147	-2.42%	大賣/鉅額交易
2020/09/03	342	6.77	41.3	6.52	6.69	300.7	11,812	2.55%	大買/鉅額交易
2020/09/02	0	0.00	5.1	6.18	6.18	-5.1	10,890	-0.05%
2020/09/01	1	6.01	0	0.00	6.01	1	10,833	0.01%
2020/08/31	10	5.92	27	5.87	5.87	-17	10,824	-0.16%
2020/08/28	0	0.00	5	6.01	5.92	-5	10,883	-0.05%
2020/08/27	15	6.19	11	6.03	6.12	4	10,860	0.04%
2020/08/26	20	5.88	2.1	5.90	5.89	17.9	10,522	0.17%
2020/08/24	20	5.70	0	0.00	5.69	20	10,517	0.19%
2020/08/21	25	5.69	5	5.70	5.70	20	10,590	0.19%
2020/08/20	6	5.60	65	5.62	5.55	-59	10,736	-0.55%
2020/08/19	18	5.94	12	6.03	5.89	6	10,655	0.06%
2020/08/18	12	6.03	0	0.00	6.02	12	10,641	0.11%
2020/08/17	10	6.06	0	0.00	6.07	10	10,739	0.09%
2020/08/14	13	5.82	13.7	5.92	6.04	-0.7	10,833	-0.01%
2020/08/13	10	5.92	2	5.86	5.77	8	11,006	0.07%
2020/08/12	5	5.78	22	5.82	5.88	-17	11,446	-0.15%
2020/08/11	44	6.27	42	6.12	5.94	2	12,223	0.02%
2020/08/10	19	5.87	27	6.04	6.13	-8	11,838	-0.07%
2020/08/07	7	5.59	4	5.67	5.58	3	11,704	0.03%
2020/08/04	1	5.51	10	5.44	5.54	-9	12,581	-0.07%
2020/08/03	3	5.40	0	0.00	5.37	3	12,865	0.02%
2020/07/31	14	5.45	7	5.39	5.36	7	12,874	0.05%
2020/07/30	7	5.36	25.3	5.28	5.45	-18.3	12,845	-0.14%
2020/07/28	9	5.17	5	5.22	5.16	4	12,758	0.03%
2020/07/27	1	5.25	5	5.22	5.20	-4	12,756	-0.03%
2020/07/24	1	5.45	0	0.00	5.39	1	12,716	0.01%
2020/07/23	5	5.53	2.6	5.65	5.60	2.4	12,657	0.02%
2020/07/22	2	5.57	0	0.00	5.65	2	12,643	0.02%
2020/07/21	0	0.00	14	5.52	5.48	-14	12,557	-0.11%
2020/07/20	1	5.45	11	5.41	5.45	-10	12,522	-0.08%
2020/07/16	25	5.67	18	5.59	5.61	7	12,411	0.06%
2020/07/15	26	5.79	16	5.71	5.63	10	12,360	0.08%
2020/07/14	9	5.76	0	0.00	5.77	9	12,309	0.07%
2020/07/13	10	5.96	26	5.96	5.92	-16	12,195	-0.13%
2020/07/10	58	6.16	7	6.04	5.90	51	12,102	0.42%
2020/07/09	8	5.79	30	5.83	5.77	-22	11,802	-0.19%
2020/07/08	15	6.12	5	6.17	6.12	10	11,498	0.09%
2020/07/07	26	5.66	3	5.57	5.84	23	10,895	0.21%
2020/07/06	3	5.33	6	5.32	5.31	-3	10,586	-0.03%
2020/07/03	0	0.00	0.6	5.20	5.23	-0.6	10,535	-0.01%
2020/07/02	0	5.22	20	5.24	5.25	-20	10,531	-0.19%
2020/07/01	7	5.38	6	5.29	5.30	1	10,472	0.01%
2020/06/30	3	5.21	5	5.16	5.24	-2	10,311	-0.02%
2020/06/29	1	5.04	0	0.00	5.01	1	10,136	0.01%
2020/06/24	7	5.04	5	5.07	5.04	2	10,025	0.02%
2020/06/23	6	5.26	19	5.14	5.14	-13	9,827	-0.13%
2020/06/22	9	5.39	0	0.00	5.31	9	9,634	0.09%
2020/06/19	2	5.51	1	5.56	5.42	1	9,571	0.01%
2020/06/18	3	5.50	0	0.00	5.50	3	9,572	0.03%
2020/06/17	1	5.55	0	0.00	5.54	1	9,597	0.01%
2020/06/15	2	5.40	0	0.00	5.36	2	9,710	0.02%
2020/06/12	1	5.43	0	0.00	5.47	1	9,683	0.01%
2020/06/11	0	0.00	50	5.71	5.66	-50	9,694	-0.52%
2020/06/10	0	0.00	32.5	5.66	5.84	-32.5	9,621	-0.34%
2020/06/08	10	5.85	18	5.78	5.74	-8	9,640	-0.08%
2020/06/04	40	5.92	7	5.89	5.84	33	9,557	0.35%
2020/06/03	7	5.80	2	5.81	5.87	5	9,500	0.05%
2020/06/02	2	5.71	0	0.00	5.66	2	9,359	0.02%
2020/05/29	5	5.68	3	5.71	5.69	2	9,279	0.02%
2020/05/28	1	5.61	0	0.00	5.61	1	9,182	0.01%
2020/05/27	31	5.87	11.9	5.80	5.80	19.1	9,089	0.21%
2020/05/26	15	5.66	5	5.59	5.59	10	8,919	0.11%
2020/05/25	2	5.60	150	5.69	5.57	-148	8,848	-1.67%	大賣/鉅額交易
2020/05/22	3	5.75	1	5.72	5.70	2	8,761	0.02%
2020/05/21	3	5.82	3	5.65	5.62	0	8,606	0.00%
2020/05/20	154	5.60	170	5.76	5.95	-16	8,366	-0.19%	大買/大賣/
2020/05/19	23	5.89	19	5.80	5.79	4	7,940	0.05%
2020/05/18	237	6.83	116	6.91	6.40	121	7,425	1.63%	大買/大賣/鉅額交易
2020/05/15	15	7.10	124	7.10	7.10	-109	6,484	-1.68%	大賣/鉅額交易
2020/05/14	50	6.46	214.3	6.46	6.46	-164.3	6,211	-2.64%	大賣/鉅額交易
2020/05/13	373	5.88	12	5.85	5.88	361	5,918	6.10%	大買/鉅額交易
2020/05/12	60	5.14	47.1	5.22	5.35	12.9	5,527	0.23%
2020/05/11	25	4.86	15.9	4.67	4.87	9.1	5,085	0.18%
2020/05/08	7	4.51	59	4.44	4.43	-52	4,875	-1.07%
2020/05/06	2	4.88	3	4.86	4.84	-1	4,462	-0.02%
2020/05/05	4	4.92	0	0.00	4.91	4	4,515	0.09%
2020/05/04	2	4.89	0	0.00	4.90	2	4,537	0.04%
2020/04/30	1	5.05	10	5.05	5.04	-9	4,592	-0.20%
2020/04/29	5	5.00	11	5.00	4.99	-6	4,634	-0.13%
2020/04/28	2	5.10	0	0.00	4.99	2	4,652	0.04%
2020/04/27	12	5.00	7	5.01	5.00	5	4,717	0.11%
2020/04/24	0	0.00	4	4.79	4.79	-4	4,701	-0.09%
2020/04/23	0	0.00	5	4.85	4.79	-5	4,722	-0.11%
2020/04/22	4	4.69	20	4.62	4.70	-16	4,704	-0.34%
2020/04/21	5	4.60	10	4.70	4.63	-5	4,683	-0.11%
2020/04/20	1	4.90	13	4.93	4.92	-12	4,629	-0.26%
2020/04/17	10	5.10	0	0.00	4.99	10	4,617	0.22%
2020/04/16	0	0.00	2	5.06	5.05	-2	4,550	-0.04%
2020/04/15	6	5.06	6.8	5.09	5.09	-0.8	4,527	-0.02%
2020/04/13	1.5	4.84	7	4.83	4.87	-5.5	4,482	-0.12%
2020/04/10	2	4.93	1	4.96	4.84	1	4,574	0.02%
2020/04/09	11	5.03	12	4.97	4.86	-1	4,603	-0.02%
2020/04/08	12	4.65	2	4.61	4.82	10	4,523	0.22%
2020/04/07	1	4.50	30	4.50	4.52	-29	4,451	-0.65%
2020/04/06	5	4.31	35	4.32	4.33	-30	4,416	-0.68%
2020/04/01	0	4.33	90	4.30	4.39	-90	4,439	-2.03%
2020/03/31	0	4.22	65	4.33	4.24	-65	4,415	-1.47%
2020/03/30	0	0.00	20	4.24	4.23	-20	4,397	-0.45%
2020/03/27	0	0.00	15	4.15	4.15	-15	4,342	-0.35%
2020/03/26	50	4.23	3	4.21	4.17	47	4,330	1.09%
2020/03/25	2	4.27	2	4.29	4.20	0	4,378	0.00%
2020/03/24	2	4.06	0	0.00	4.08	2	4,348	0.05%
2020/03/23	0	0.00	3	4.13	3.98	-3	4,365	-0.07%
2020/03/20	5	3.61	37	3.65	3.78	-32	4,419	-0.72%
2020/03/19	11	3.45	11	3.46	3.44	0	4,637	0.00%
2020/03/17	10	3.75	13	3.84	3.87	-3	4,644	-0.06%
2020/03/16	3	4.06	0	0.00	3.97	3	4,658	0.06%
2020/03/13	6.6	4.06	4.2	4.08	4.15	2.4	4,670	0.05%
2020/03/12	6	4.53	0	0.00	4.50	6	4,522	0.13%
2020/03/11	11	5.00	1	5.00	4.90	10	4,477	0.22%
2020/03/10	0	4.92	0	0.00	4.95	0	4,460	0.00%
2020/03/09	2	4.97	8	4.95	4.95	-6	4,407	-0.14%
2020/03/06	0	5.18	0	0.00	5.22	0	4,367	0.00%
2020/03/05	0	0.00	10	5.31	5.32	-10	4,446	-0.22%
2020/03/04	5	5.24	0	0.00	5.24	5	4,461	0.11%
2020/03/03	3	5.33	3	5.39	5.32	0	4,499	0.00%
2020/03/02	7	5.14	2	5.25	5.23	5	4,522	0.11%
2020/02/27	1	5.50	14	5.34	5.34	-13	4,556	-0.29%
2020/02/25	2	5.60	3.9	5.58	5.63	-1.9	4,651	-0.04%
2020/02/21	10	5.94	4	5.92	5.95	6	4,660	0.13%
2020/02/17	0	0.00	50	5.95	5.88	-50	4,803	-1.04%
2020/02/14	0	0.00	44	6.00	5.96	-44	4,800	-0.92%
2020/02/13	115	6.00	12	5.98	5.99	103	4,853	2.12%	大買/鉅額交易
2020/02/12	2	5.99	0	0.00	6.01	2	4,916	0.04%
2020/02/11	0	0.00	2	6.02	6.00	-2	4,895	-0.04%
2020/02/10	1	5.78	12	5.88	5.88	-11	4,894	-0.22%
2020/02/07	4	6.01	0	0.00	5.96	4	4,912	0.08%
2020/02/06	15	6.11	50	6.15	6.12	-35	4,918	-0.71%
2020/02/04	4	5.72	7	5.79	5.90	-3	5,053	-0.06%
2020/02/03	5	5.32	1	5.50	5.55	4	4,990	0.08%
2020/01/31	7	5.89	66	5.90	5.86	-59	4,906	-1.20%
2020/01/30	16	5.99	50	6.03	5.99	-34	4,890	-0.70%
2020/01/20	2	6.68	0	0.00	6.65	2	4,809	0.04%
2020/01/16	0	0.00	1	6.74	6.73	-1	4,788	-0.02%
2020/01/14	0	0.00	3	6.78	6.74	-3	4,824	-0.06%
2020/01/13	1	6.70	0	0.00	6.70	1	4,876	0.02%
2020/01/10	0	0.00	4	6.76	6.73	-4	4,902	-0.08%
2020/01/07	0	0.00	1	6.81	6.81	-1	4,923	-0.02%
2020/01/06	7	6.82	13	6.80	6.80	-6	4,938	-0.12%
2019/12/30	1	7.18	0	0.00	7.15	1	4,968	0.02%
2019/12/27	2	7.18	0	0.00	7.18	2	5,039	0.04%
2019/12/23	1	7.06	0	0.00	7.08	1	5,252	0.02%
2019/12/20	8	7.09	0	0.00	7.07	8	5,265	0.15%
2019/12/19	1	7.20	44	7.21	7.16	-43	5,208	-0.83%
2019/12/18	2	7.19	10	7.18	7.18	-8	5,243	-0.15%
2019/12/17	105	7.28	30	7.32	7.25	75	5,187	1.45%	大買/
2019/12/16	20	7.38	35	7.30	7.49	-15	5,088	-0.29%
2019/12/13	29	7.23	13	7.23	7.19	16	4,858	0.33%
2019/12/12	11	7.14	0	0.00	7.15	11	4,791	0.23%
2019/12/11	5	7.25	7	7.29	7.23	-2	4,752	-0.04%
2019/12/10	20	7.15	3.5	7.11	7.10	16.5	4,633	0.36%
2019/12/09	11	6.94	4.9	6.93	6.98	6.1	4,593	0.13%
2019/12/06	14	6.99	1	7.08	6.98	13	4,590	0.28%
2019/12/05	7	6.93	0	0.00	6.93	7	4,580	0.15%
2019/12/04	13	6.95	0	0.00	6.92	13	4,654	0.28%
2019/12/03	12	7.00	0	0.00	7.03	12	4,992	0.24%
2019/12/02	17	7.13	4	7.20	7.08	13	5,470	0.24%
2019/11/29	2	7.02	0	0.00	6.98	2	5,479	0.04%
2019/11/28	14	7.02	6	7.06	7.04	8	5,477	0.15%
2019/11/27	2	6.95	0	0.00	6.92	2	5,468	0.04%
2019/11/26	12	6.98	0	0.00	6.92	12	5,457	0.22%
2019/11/25	10	7.00	10	7.02	7.06	0	5,383	0.00%
2019/11/22	0	0.00	8	6.88	6.90	-8	5,226	-0.15%
2019/11/21	7	6.89	0	0.00	6.88	7	5,237	0.13%
2019/11/19	21	7.02	5	7.01	7.01	16	5,245	0.31%
2019/11/18	0	0.00	0.7	7.05	7.09	-0.7	5,228	-0.01%
2019/11/15	16.1	7.02	0	0.00	7.00	16.1	5,286	0.30%
2019/11/14	3	7.07	0	0.00	7.05	3	5,320	0.06%
2019/11/13	3	7.36	0	0.00	7.32	3	5,256	0.06%
2019/11/12	8	7.30	0	0.00	7.35	8	5,284	0.15%
2019/11/11	7	7.51	1	7.49	7.44	6	5,234	0.11%
2019/11/08	0	0.00	1	7.82	7.81	-1	5,156	-0.02%
2019/11/07	0	0.00	50	7.84	7.82	-50	5,159	-0.97%
2019/11/06	3	8.00	0	0.00	7.90	3	5,130	0.06%
2019/11/05	3	8.10	0	0.00	8.03	3	5,142	0.06%
2019/11/04	12	7.96	10	7.98	8.02	2	5,174	0.04%
2019/10/29	2	8.33	0	0.00	8.22	2	4,954	0.04%
2019/10/28	5	8.34	20	8.35	8.31	-15	4,965	-0.30%
2019/10/25	1	8.35	1	8.40	8.35	0	4,993	0.00%
2019/10/24	0	0.00	0.3	8.35	8.37	-0.3	4,991	-0.01%
2019/10/22	6	8.54	10	8.50	8.50	-4	5,108	-0.08%
2019/10/21	0	0.00	1	8.66	8.65	-1	5,288	-0.02%
2019/10/18	5	8.50	6	8.50	8.45	-1	5,495	-0.02%
2019/10/16	0	0.00	6	8.46	8.37	-6	5,477	-0.11%
2019/10/09	3	8.48	0	0.00	8.45	3	5,445	0.06%
2019/10/08	0	0.00	7	8.62	8.62	-7	5,410	-0.13%
2019/10/07	10	8.70	0	0.00	8.60	10	5,401	0.19%
2019/10/04	5	8.81	0	0.00	8.77	5	5,300	0.09%
2019/10/03	60	9.01	5	9.15	8.95	55	5,249	1.05%
2019/09/27	0	0.00	2	8.79	8.76	-2	4,953	-0.04%
2019/09/24	0	0.00	25	9.14	9.11	-25	4,961	-0.50%
2019/09/23	7	9.12	6	9.30	9.12	1	4,952	0.02%
2019/09/20	0	0.00	13	9.10	9.06	-13	4,881	-0.27%
2019/09/19	5	9.19	4	9.12	9.05	1	4,885	0.02%
2019/09/18	5	9.04	1	9.00	9.04	4	4,849	0.08%
2019/09/16	20	8.64	0	0.00	8.65	20	4,790	0.42%
2019/09/12	10	8.83	0	0.00	8.81	10	4,788	0.21%
2019/09/11	5	8.87	0	0.00	8.82	5	4,798	0.10%
2019/09/10	10	8.97	0	0.00	8.91	10	4,768	0.21%
2019/09/06	0	0.00	10	9.10	9.06	-10	4,769	-0.21%
2019/09/05	26	9.34	29	9.32	9.13	-3	4,741	-0.06%
2019/09/04	7	9.73	32.4	9.15	9.75	-25.4	4,545	-0.56%
2019/09/03	2	8.90	2	8.79	8.88	0	4,129	0.00%
2019/09/02	0	0.00	1	8.70	8.68	-1	4,063	-0.02%
2019/08/30	1	8.55	0	0.00	8.54	1	4,053	0.02%
2019/08/26	1	8.57	0	0.00	8.54	1	4,071	0.02%
2019/08/22	0	0.00	1	9.04	8.84	-1	4,254	-0.02%
2019/08/21	2	8.87	0	0.00	8.77	2	4,214	0.05%
2019/08/20	23	8.96	23	8.87	8.87	0	4,209	0.00%
2019/08/19	23	8.80	3	8.85	8.79	20	4,153	0.48%
2019/08/15	2	8.48	0	0.00	8.49	2	4,160	0.05%
2019/08/14	0	0.00	16	8.70	8.63	-16	4,160	-0.38%
2019/08/13	6	8.73	0	0.00	8.65	6	4,231	0.14%
2019/08/12	6	8.75	0	0.00	8.70	6	4,330	0.14%
2019/08/07	10	8.85	0	0.00	8.84	10	4,436	0.23%
2019/08/06	0	0.00	1	8.93	8.95	-1	4,518	-0.02%
2019/08/05	0	0.00	10	8.51	8.53	-10	4,612	-0.22%
2019/08/02	0	0.00	10	8.63	8.51	-10	4,660	-0.21%
2019/07/29	5	8.96	0.1	8.93	8.96	4.9	4,815	0.10%
2019/07/26	5	9.20	0	0.00	9.10	5	4,782	0.10%
2019/07/25	5	9.11	0	0.00	9.09	5	4,767	0.10%
2019/07/24	2	8.97	11	9.29	9.21	-9	4,753	-0.19%
2019/07/23	16	9.36	200	9.39	9.15	-184	4,775	-3.85%	大賣/鉅額交易
2019/07/22	200	9.48	4	9.21	9.48	196	4,604	4.26%	大買/鉅額交易
2019/07/19	0	0.00	22	8.63	8.62	-22	4,363	-0.50%
2019/07/17	2	8.53	0	0.00	8.66	2	4,380	0.05%
2019/07/16	5.3	8.62	0	0.00	8.58	5.3	4,389	0.12%
2019/07/15	0	0.00	1	8.58	8.54	-1	4,429	-0.02%
2019/07/12	1	8.65	7.3	8.70	8.66	-6.3	4,650	-0.13%
2019/07/09	0	0.00	1	8.77	8.68	-1	5,012	-0.02%
2019/07/05	1	9.10	0	0.00	9.05	1	5,071	0.02%
2019/07/04	5	9.18	2	9.18	9.13	3	5,165	0.06%
2019/07/02	2	9.12	0	0.00	9.12	2	5,363	0.04%
2019/06/28	0	0.00	2	9.04	9.04	-2	5,438	-0.04%
2019/06/27	0	0.00	3	9.12	9.12	-3	5,574	-0.05%
2019/06/25	0.4	9.08	10	9.15	9.12	-9.6	5,864	-0.16%
2019/06/24	0	0.00	1	9.19	9.32	-1	5,948	-0.02%
2019/06/21	0	0.00	1	9.41	9.31	-1	6,000	-0.02%
2019/06/20	3	9.55	1.4	9.48	9.50	1.7	6,071	0.03%
2019/06/18	3	9.42	1	9.51	9.42	2	6,340	0.03%
2019/06/17	1	9.50	2	9.50	9.42	-1	6,448	-0.02%
2019/06/12	25.3	9.48	5	9.42	9.42	20.3	7,553	0.27%
2019/06/11	0	0.00	7	8.99	9.11	-7	7,877	-0.09%
2019/06/03	1	8.40	0	0.00	8.35	1	8,028	0.01%
2019/05/31	3	8.58	0	0.00	8.57	3	8,030	0.04%
2019/05/30	3	8.57	0	0.00	8.59	3	8,027	0.04%
2019/05/29	0	0.00	2	8.76	8.78	-2	8,003	-0.02%
2019/05/28	1	8.34	0	0.00	8.25	1	7,929	0.01%
2019/05/27	0	0.00	2	8.39	8.20	-2	8,100	-0.02%
2019/05/24	2	8.27	30	8.32	8.29	-28	8,460	-0.33%
2019/05/23	30	8.16	0	0.00	8.25	30	8,466	0.35%
2019/05/20	2	8.17	0	0.00	8.12	2	8,475	0.02%
2019/05/17	0	0.00	5	8.65	8.21	-5	8,436	-0.06%
2019/05/15	7	9.06	12	9.09	8.96	-5	8,373	-0.06%
2019/05/14	2	8.57	0	0.00	8.65	2	8,346	0.02%
2019/05/13	0	0.00	3	8.98	8.72	-3	8,332	-0.04%
2019/05/10	0	0.00	12	9.79	9.42	-12	8,227	-0.15%
2019/05/09	4	9.23	0	0.00	9.21	4	8,185	0.05%
2019/05/06	7	9.99	0	0.00	9.95	7	8,155	0.09%
2019/05/02	0	0.00	1	10.25	10.25	-1	8,147	-0.01%
2019/04/30	0	0.00	40	10.25	10.30	-40	8,193	-0.49%
2019/04/29	23	10.39	0	0.00	10.35	23	8,233	0.28%
2019/04/26	0	0.00	10	10.75	10.70	-10	8,187	-0.12%
2019/04/25	0	0.00	6	10.85	10.80	-6	8,320	-0.07%
2019/04/24	1	10.85	29	10.85	10.80	-28	8,451	-0.33%
2019/04/23	2.2	10.89	0	0.00	10.85	2.2	8,610	0.03%
2019/04/22	2	11.00	4.9	10.87	10.85	-2.9	8,609	-0.03%
2019/04/19	0	0.00	4	10.95	10.95	-4	8,638	-0.05%
2019/04/18	6	11.10	83	11.25	10.90	-77	8,654	-0.89%
2019/04/17	102	11.33	32	11.35	11.40	70	8,525	0.82%	大買/
2019/04/16	15	10.92	8	10.90	10.85	7	8,287	0.08%
2019/04/15	0	0.00	1	10.95	10.95	-1	8,364	-0.01%
2019/04/12	11	10.90	0	0.00	10.90	11	8,449	0.13%
2019/04/10	23	11.21	0	0.00	11.10	23	8,785	0.26%
2019/04/09	0	0.00	3	11.10	10.90	-3	8,731	-0.03%
2019/04/02	0	0.00	8	11.20	11.15	-8	9,159	-0.09%
2019/04/01	20	11.20	60	11.50	11.20	-40	9,330	-0.43%
2019/03/29	13	11.45	0	0.00	11.35	13	9,361	0.14%
2019/03/28	109	11.77	49	11.78	11.60	60	9,774	0.61%	大買/
2019/03/27	15	11.50	0	0.00	11.75	15	9,897	0.15%
2019/03/26	21	11.76	4	11.60	11.75	17	10,199	0.17%
2019/03/25	12	11.27	1	11.35	11.35	11	10,238	0.11%
2019/03/22	22	11.68	26	11.90	11.65	-4	10,313	-0.04%
2019/03/21	1	11.55	0	0.00	11.70	1	10,209	0.01%
2019/03/20	10	11.35	0	0.00	11.45	10	10,182	0.10%
2019/03/19	12	11.60	10	11.95	11.35	2	10,308	0.02%
2019/03/18	2	11.98	42.3	11.95	12.15	-40.3	10,103	-0.40%
2019/03/15	8	11.92	479.5	11.94	11.85	-471.4	9,940	-4.74%	大賣/鉅額交易
2019/03/14	472	12.09	87	11.91	12.10	385	9,624	4.00%	大買/鉅額交易
2019/03/13	7	11.13	3	11.28	11.00	4	9,429	0.04%
2019/03/12	5	10.92	2	11.05	10.90	3	9,433	0.03%
2019/03/11	0	10.60	0	0.00	10.70	0	9,647	0.00%
2019/03/08	2	10.75	0	0.00	10.75	2	10,012	0.02%
2019/03/07	2	10.80	0	0.00	10.70	2	10,666	0.02%
2019/03/06	0	10.80	0	0.00	10.80	0	11,110	0.00%
2019/03/05	2	10.85	0	0.00	10.85	2	11,253	0.02%
2019/03/04	0	0.00	22	10.95	10.85	-22	11,267	-0.20%
2019/02/27	10	10.93	350	10.96	11.10	-340	11,263	-3.02%	大賣/鉅額交易
2019/02/26	173	11.45	151	11.11	11.10	22	11,271	0.20%	大買/大賣/
2019/02/25	326	11.39	17	11.09	11.65	309	11,171	2.77%	大買/鉅額交易
2019/02/20	2	10.90	1.2	10.70	10.75	0.8	10,930	0.01%
2019/02/19	0	0.00	9	10.65	10.85	-9	11,044	-0.08%
2019/02/18	0	0.00	17	10.70	10.65	-17	11,252	-0.15%
2019/02/15	0.2	10.60	7	10.74	10.65	-6.8	11,517	-0.06%
2019/02/14	0.1	10.80	0	0.00	10.85	0.1	11,661	0.00%
2019/02/13	28.1	10.96	2	11.00	10.85	26.1	11,747	0.22%
2019/02/12	10	10.75	0.9	10.95	11.05	9.1	11,995	0.08%
2019/02/11	1	10.65	0	0.00	10.65	1	12,249	0.01%
2019/01/30	6	10.80	2	10.75	10.80	4	12,630	0.03%
2019/01/29	5	10.80	5	10.75	10.75	0	13,013	0.00%
2019/01/28	0.5	10.85	0	0.00	10.90	0.5	13,062	0.00%
2019/01/25	0	0.00	9	10.98	11.00	-9	13,203	-0.07%
2019/01/24	0	0.00	1	11.10	10.95	-1	13,388	-0.01%
2019/01/23	4	11.05	0	0.00	10.95	4	13,555	0.03%
2019/01/22	0	0.00	5	11.00	10.90	-5	13,619	-0.04%
2019/01/21	2	11.23	3.6	11.21	11.10	-1.6	13,753	-0.01%
2019/01/18	7	11.24	0	0.00	11.25	7	13,840	0.05%
2019/01/17	0	0.00	19	11.35	11.20	-19	13,909	-0.14%
2019/01/16	10	11.80	0	0.00	11.70	10	13,811	0.07%
2019/01/15	2	11.45	0	0.00	11.70	2	13,742	0.01%
2019/01/14	0	11.20	2	11.28	11.30	-2	13,671	-0.01%
2019/01/11	5	11.35	0	0.00	11.15	5	13,796	0.04%
2019/01/09	70	11.56	12.5	11.52	11.45	57.5	14,065	0.41%
2019/01/08	0	0.00	2	11.50	11.40	-2	14,378	-0.01%
2019/01/04	3	11.00	19	11.15	11.20	-16	14,968	-0.11%
2019/01/03	37	11.68	11.5	11.56	11.50	25.5	15,096	0.17%
2019/01/02	0	0.00	2	10.95	11.25	-2	15,083	-0.01%
2018/12/28	5	10.75	0.5	10.80	10.80	4.5	15,416	0.03%
2018/12/27	0	0.00	5	10.70	10.80	-5	15,929	-0.03%
2018/12/26	2	10.70	10.5	10.66	10.70	-8.5	16,006	-0.05%
2018/12/25	25	10.70	20	10.70	10.70	5	15,982	0.03%
2018/12/24	27	11.77	37	11.90	11.70	-10	15,587	-0.06%
2018/12/22	6	12.15	1	12.15	12.05	5	15,417	0.03%
2018/12/21	92.4	12.40	15	12.21	12.45	77.4	15,434	0.50%
2018/12/20	3	12.25	99	12.19	12.30	-96	15,074	-0.64%
2018/12/19	101	12.15	1	12.30	12.30	100	14,853	0.67%	大買/
2018/12/18	5	11.55	1	11.75	11.65	4	14,716	0.03%
2018/12/14	10	11.70	0	0.00	11.80	10	15,373	0.07%
2018/12/13	0	0.00	6.1	11.90	11.85	-6.1	15,531	-0.04%
2018/12/12	25	12.22	22	12.16	12.10	3	15,775	0.02%
2018/12/11	2	11.55	0	0.00	11.65	2	15,938	0.01%
2018/12/10	5	11.83	12	12.01	11.80	-7	16,218	-0.04%
2018/12/07	19	12.34	11	12.34	12.40	8	16,260	0.05%
2018/12/06	30	11.83	0	0.00	11.40	30	16,499	0.18%
2018/12/05	11	12.05	10	12.40	12.40	1	16,454	0.01%
2018/12/04	41	12.64	37	12.98	12.65	4	16,390	0.02%
2018/12/03	2	12.58	140	12.54	12.60	-138	16,245	-0.85%	大賣/鉅額交易
2018/11/30	173.1	11.92	44	12.32	12.45	129.1	16,311	0.79%	大買/鉅額交易
2018/11/29	0	0.00	242	10.88	11.75	-242	15,856	-1.53%	大賣/鉅額交易
2018/11/28	237	10.74	5	10.80	10.70	232	15,709	1.48%	大買/鉅額交易
2018/11/27	5	10.25	3	10.37	10.25	2	16,016	0.01%
2018/11/26	0	0.00	7	10.34	10.20	-7	16,448	-0.04%
2018/11/23	11	10.42	131	10.36	10.15	-120	16,740	-0.72%	大賣/鉅額交易
2018/11/22	1	10.50	111	10.59	10.35	-110	17,149	-0.64%	大賣/鉅額交易
2018/11/21	7	10.39	0	0.00	10.65	7	17,804	0.04%
2018/11/20	5.8	10.60	3	10.60	10.65	2.8	18,116	0.02%
2018/11/19	4	11.05	12	10.74	10.70	-8	18,386	-0.04%
2018/11/16	87	11.11	5	10.85	10.85	82	19,036	0.43%
2018/11/15	6	10.73	113	10.96	10.90	-107	19,319	-0.55%	大賣/鉅額交易
2018/11/14	153	11.08	10.7	11.07	11.00	142.3	19,378	0.73%	大買/鉅額交易
2018/11/13	5	10.55	0	0.00	10.65	5	19,154	0.03%
2018/11/12	6	10.03	5	10.40	10.25	1	19,096	0.01%
2018/11/09	15	10.94	8	10.70	10.65	7	19,305	0.04%
2018/11/08	21	11.11	13	11.13	11.00	8	19,167	0.04%
2018/11/07	18	10.79	214.9	10.61	11.00	-196.9	19,126	-1.03%	大賣/鉅額交易
2018/11/06	214	11.04	17	10.98	10.75	197	18,968	1.04%	大買/鉅額交易
2018/11/05	5	10.00	0	0.00	10.05	5	18,809	0.03%
2018/11/02	30	10.17	44	10.18	10.00	-14	18,887	-0.07%
2018/11/01	40	10.38	178	9.90	10.25	-138	18,971	-0.73%	大賣/鉅額交易
2018/10/31	187	9.87	1	9.31	9.90	186	19,004	0.98%	大買/鉅額交易
2018/10/30	1	8.96	5	8.81	9.00	-4	19,032	-0.02%
2018/10/29	6	8.97	0	0.00	8.81	6	19,145	0.03%
2018/10/26	0.8	9.22	41	9.25	9.22	-40.2	19,314	-0.21%
2018/10/25	9	9.62	2	9.58	9.60	7	19,799	0.04%
2018/10/24	1	10.25	0	0.00	10.20	1	20,151	0.00%
2018/10/23	1	10.40	0	0.00	10.25	1	20,632	0.00%
2018/10/22	8	10.56	0	0.00	10.55	8	21,035	0.04%
2018/10/19	25	10.28	1	10.70	10.75	24	21,499	0.11%
2018/10/18	2	10.70	17.5	10.83	10.60	-15.5	22,055	-0.07%
2018/10/17	10	11.14	17	10.87	10.55	-7	22,715	-0.03%
2018/10/16	9	11.03	47.6	11.21	11.00	-38.6	22,987	-0.17%
2018/10/15	142	10.63	263	10.17	10.50	-121	23,722	-0.51%	大買/大賣/鉅額交易
2018/10/12	207.7	10.45	5	10.16	10.45	202.7	23,974	0.85%	大買/鉅額交易
2018/10/11	7	9.53	1.9	9.51	9.50	5.1	23,797	0.02%
2018/10/09	83	10.89	1	10.55	10.55	82	23,993	0.34%
2018/10/08	32	10.15	4	10.78	10.25	28	24,133	0.12%
2018/10/05	57	11.46	13	11.53	11.25	44	24,601	0.18%
2018/10/04	15	12.77	2	12.80	12.50	13	24,529	0.05%
2018/10/03	0	0.00	1	13.35	12.95	-1	24,981	0.00%
2018/10/02	1	13.60	0	0.00	13.35	1	25,311	0.00%
2018/10/01	1	13.65	53.5	13.45	13.50	-52.5	25,824	-0.20%
2018/09/28	51	13.89	0	0.00	13.70	51	26,936	0.19%
2018/09/27	0	0.00	0	13.60	13.55	0	28,547	0.00%
2018/09/26	32	14.40	13.2	14.37	14.35	18.9	29,047	0.06%
2018/09/25	1.4	14.50	61.9	14.86	14.50	-60.5	30,335	-0.20%
2018/09/21	20	14.00	161	13.82	14.90	-141	31,472	-0.45%	大賣/鉅額交易
2018/09/20	192.4	13.72	5	13.04	13.90	187.3	31,397	0.60%	大買/鉅額交易
2018/09/19	30.6	12.70	4	12.90	12.65	26.6	31,418	0.08%
2018/09/18	19.6	12.21	36	12.81	12.55	-16.4	31,458	-0.05%
2018/09/17	8	13.39	0	0.00	13.35	8	31,507	0.03%
2018/09/05	26	10.95	10	10.75	10.75	16	31,617	0.05%
2018/09/04	32	10.81	0	0.00	10.75	32	31,469	0.10%
2018/09/03	83	10.44	7	10.56	10.40	76	31,613	0.24%
2018/08/31	12	11.30	9	11.33	11.30	3	31,930	0.01%
2018/08/30	1	11.10	2	11.18	11.15	-1	32,542	0.00%
2018/08/29	10	11.15	10	11.10	11.15	0	32,869	0.00%
2018/08/28	24	11.22	4	11.35	11.25	20	34,606	0.06%
2018/08/27	24	10.84	52	10.87	10.90	-28	35,662	-0.08%
2018/08/24	3	10.82	5	11.00	10.85	-2	37,687	-0.01%
2018/08/23	14	10.90	101	11.20	10.95	-87	38,272	-0.23%	大賣/
2018/08/22	102	10.05	120.6	10.23	11.40	-18.6	39,131	-0.05%	大買/大賣/
2018/08/21	112	10.43	0	0.00	10.40	112	39,321	0.28%	大買/鉅額交易
2018/08/20	91.1	11.10	50.4	11.14	11.00	40.7	39,785	0.10%
2018/08/17	94	11.53	107	11.46	11.40	-13	39,693	-0.03%	大賣/
2018/08/16	74	10.04	23	10.39	10.55	51	39,336	0.13%
2018/08/15	7	9.62	8	9.40	9.60	-1	39,603	0.00%
2018/08/14	83	9.84	43.1	9.75	10.35	39.9	40,513	0.10%
2018/08/13	63	10.86	7.7	10.83	10.80	55.3	40,113	0.14%
2018/08/10	13	12.35	0	0.00	12.00	13	39,972	0.03%
2018/08/09	2	12.95	0	0.00	12.95	2	40,260	0.00%
2018/08/08	6	13.09	0.4	13.00	13.10	5.6	41,338	0.01%
2018/08/07	7	12.94	0	0.00	12.90	7	41,468	0.02%
2018/08/06	35	13.48	0	0.00	13.45	35	41,792	0.08%
2018/08/03	2	13.55	2	14.00	13.90	0	43,269	0.00%
2018/08/02	23	14.99	0	0.00	14.05	23	45,013	0.05%
2018/08/01	2	15.08	10	14.93	15.10	-8	45,817	-0.02%
2018/07/31	6	14.61	4	14.43	14.70	2	45,991	0.00%
2018/07/30	15	14.84	27	14.81	14.65	-12	45,896	-0.03%
2018/07/27	15	14.99	5	15.02	15.20	10	45,824	0.02%
2018/07/26	13.1	14.82	1	14.60	14.60	12.1	45,953	0.03%
2018/07/25	6	15.04	13	14.98	14.85	-7	46,184	-0.02%
2018/07/24	9	15.05	179	15.00	15.00	-170	46,211	-0.37%	大賣/鉅額交易
2018/07/23	37	14.84	37.4	14.25	14.90	-0.4	46,029	0.00%
2018/07/20	11	15.00	84	14.54	14.45	-73	46,309	-0.16%
2018/07/19	17	15.59	83	15.51	15.40	-66	46,882	-0.14%
2018/07/18	44	15.03	58	15.01	14.90	-14	46,468	-0.03%
2018/07/17	14	15.71	93	15.82	15.50	-79	46,123	-0.17%
2018/07/16	66	16.55	32	16.90	16.15	34	45,621	0.07%
2018/07/13	34.1	16.32	52	15.91	16.75	-17.9	45,003	-0.04%
2018/07/12	148	16.01	74	15.45	15.60	74	44,392	0.17%	大買/
2018/07/11	83	15.71	164	14.98	15.55	-81	44,173	-0.18%	大賣/
2018/07/10	142	15.02	14.3	14.94	15.05	127.7	43,593	0.29%	大買/鉅額交易
2018/07/09	14	13.84	2	13.93	13.70	12	43,706	0.03%
2018/07/06	29	13.84	20	13.55	13.95	9	44,429	0.02%
2018/07/05	19	14.24	3	13.95	13.85	16	44,616	0.04%
2018/07/04	20	14.50	16	13.44	14.35	4	44,216	0.01%
2018/07/03	45	14.12	24	14.18	13.65	21	43,329	0.05%
2018/07/02	37	14.42	16.4	13.71	13.70	20.6	42,882	0.05%
2018/06/29	88	14.89	4	14.75	14.65	84	42,332	0.20%
2018/06/28	15	14.88	103	15.18	15.00	-88	41,940	-0.21%	大賣/
2018/06/27	81	14.10	232	14.38	14.55	-151	41,426	-0.36%	大賣/鉅額交易
2018/06/26	325.1	13.81	365	13.28	15.05	-39.9	40,386	-0.10%	大買/大賣/
2018/06/25	40	14.64	0	0.00	14.60	40	38,673	0.10%
2018/06/22	65	16.28	51	16.25	16.20	14	38,095	0.04%
2018/06/21	64	18.46	50.5	18.42	17.95	13.5	36,866	0.04%
2018/06/20	5	17.40	5.1	17.51	17.80	-0.1	35,806	0.00%
2018/06/19	1	18.60	37	18.13	18.45	-36	36,024	-0.10%
2018/06/15	0	0.00	5.8	17.02	17.70	-5.8	36,071	-0.02%
2018/06/14	1	16.85	34.1	15.72	16.45	-33.1	35,935	-0.09%
2018/06/13	47	16.71	29	16.46	15.65	18	35,583	0.05%
2018/06/12	0	0.00	1	17.90	17.35	-1	35,099	0.00%
2018/06/11	14	17.51	21	18.14	17.75	-7	34,863	-0.02%
2018/06/08	22	16.56	48	16.09	17.10	-26	34,505	-0.08%
2018/06/07	7	17.10	44.8	16.87	16.45	-37.8	33,747	-0.11%
2018/06/06	4.1	18.07	29.5	18.64	18.25	-25.4	32,935	-0.08%
2018/06/05	129	19.31	94.3	19.32	19.45	34.7	32,562	0.11%	大買/
2018/06/04	88	17.03	75.9	17.00	17.90	12.1	30,655	0.04%
2018/06/01	116	15.92	219.1	16.09	16.30	-103.1	29,250	-0.35%	大買/大賣/鉅額交易
2018/05/31	180	15.36	37.1	15.35	15.40	142.9	27,078	0.53%	大買/鉅額交易
2018/05/30	38	13.39	117	13.95	14.00	-79	26,186	-0.30%	大賣/
2018/05/29	41	12.41	20.1	12.29	12.75	20.9	24,891	0.08%
2018/05/28	30	12.08	33	12.08	12.10	-3	24,318	-0.01%
2018/05/25	7	11.17	3	11.15	11.00	4	23,627	0.02%
2018/05/24	35	11.32	33	11.37	11.30	2	23,314	0.01%
2018/05/23	40	11.73	25	11.41	11.55	15	23,091	0.06%
2018/05/22	113	11.40	83.5	11.32	11.55	29.5	22,704	0.13%	大買/
2018/05/21	7	10.21	18.4	10.38	10.50	-11.4	21,639	-0.05%
2018/05/18	45	9.49	198.7	9.49	9.56	-153.7	21,408	-0.72%	大賣/鉅額交易
2018/05/17	208	9.37	182	9.42	9.70	26	21,214	0.12%	大買/大賣/
2018/05/16	248	9.43	371.7	10.13	9.08	-123.7	20,677	-0.60%	大買/大賣/鉅額交易
2018/05/15	15	9.60	24.4	9.60	9.60	-9.4	19,619	-0.05%
2018/05/14	40	8.72	41.5	8.72	8.73	-1.5	19,636	-0.01%
2018/05/11	170	7.87	421.8	7.91	7.94	-251.8	19,100	-1.32%	大買/大賣/鉅額交易
2018/05/10	153	7.05	93	7.09	7.22	60	17,537	0.34%	大買/
2018/05/09	25	6.29	84.1	6.24	6.57	-59.1	15,601	-0.38%
2018/05/08	0	0.00	7	6.20	6.20	-7	14,885	-0.05%
2018/05/07	0	0.00	2	5.68	5.64	-2	14,932	-0.01%
2018/05/04	6	5.84	2	5.68	5.68	4	15,197	0.03%
2018/05/03	18	5.69	8	5.90	5.78	10	15,859	0.06%
2018/05/02	5	5.50	48	5.64	5.58	-43	16,669	-0.26%
2018/04/30	8	6.00	130	5.88	5.90	-122	16,954	-0.72%	大賣/鉅額交易
2018/04/27	33	5.93	3	5.95	5.99	30	17,174	0.17%
2018/04/26	100	6.30	22	6.23	5.96	78	17,098	0.46%
2018/04/25	216	6.16	112	6.15	6.34	104	16,215	0.64%	大買/大賣/鉅額交易
2018/04/24	0	0.00	1	5.64	5.77	-1	15,208	-0.01%
2018/04/23	26	5.70	2	5.75	5.75	24	15,086	0.16%
2018/04/20	2	5.71	30	5.70	5.70	-28	14,944	-0.19%
2018/04/18	5	5.72	0	0.00	5.79	5	14,791	0.03%
2018/04/17	22	5.64	202	5.76	5.57	-180	14,606	-1.23%	大賣/鉅額交易
2018/04/16	20	5.91	7	6.03	6.00	13	14,288	0.09%
2018/04/13	233	6.08	154	5.88	5.77	79	13,710	0.58%	大買/大賣/
2018/04/12	122	6.08	86	5.82	6.01	36	12,983	0.28%	大買/
2018/04/11	86	5.65	34	5.84	5.84	52	12,051	0.43%
2018/04/10	11	5.35	0	0.00	5.31	11	11,433	0.10%
2018/04/09	20	5.29	0	0.00	5.32	20	11,420	0.18%
2018/04/02	10	5.34	1	5.31	5.27	9	11,440	0.08%
2018/03/31	10	5.42	0	0.00	5.41	10	11,331	0.09%
2018/03/29	10	5.55	0	0.00	5.40	10	11,222	0.09%
2018/03/28	0	0.00	5	5.72	5.55	-5	11,064	-0.05%
2018/03/27	0	0.00	7	5.69	5.64	-7	10,975	-0.06%
2018/03/23	0	0.00	50	5.80	5.75	-50	10,692	-0.47%
2018/03/22	32	5.77	44	5.84	5.91	-12	10,371	-0.12%
2018/03/21	42	5.66	35	5.54	5.72	7	9,677	0.07%
2018/03/20	2	5.32	11	5.35	5.32	-9	9,235	-0.10%
2018/03/19	0	0.00	2	5.26	5.19	-2	9,088	-0.02%
2018/03/15	1	5.20	0	0.00	5.26	1	9,040	0.01%
2018/03/12	0	0.00	15	5.30	5.25	-15	9,054	-0.17%
2018/03/09	5	5.26	0	0.00	5.32	5	9,016	0.06%
2018/03/07	10	5.24	31	5.32	5.23	-21	8,911	-0.24%
2018/03/06	11	5.32	0	0.00	5.18	11	8,844	0.12%
2018/03/05	10	5.14	0	0.00	5.11	10	8,800	0.11%
2018/03/02	2	5.13	0	0.00	5.13	2	8,828	0.02%
2018/03/01	14	5.14	0	0.00	5.21	14	8,826	0.16%
2018/02/27	10	5.26	0	0.00	5.25	10	8,781	0.11%
2018/02/26	20	5.40	11	5.39	5.37	9	8,685	0.10%
2018/02/23	50	5.38	1	5.50	5.41	49	8,607	0.57%
2018/02/22	2	5.46	40	5.54	5.38	-38	8,451	-0.45%
2018/02/21	9	5.19	6	5.18	5.34	3	8,203	0.04%
2018/02/12	8	4.82	0	0.00	4.86	8	8,112	0.10%
2018/02/08	10	4.98	105	4.92	4.88	-95	7,927	-1.20%	大賣/
2018/02/06	20	5.15	20	4.94	4.95	0	7,822	0.00%
2018/02/05	12	5.28	0	0.00	5.34	12	7,563	0.16%
2018/02/01	0	0.00	1	5.63	5.57	-1	7,397	-0.01%
2018/01/31	11	5.38	25	5.59	5.60	-14	7,280	-0.19%
2018/01/30	55	5.64	37	5.56	5.54	18	6,919	0.26%
2018/01/29	0	0.00	25	5.87	5.90	-25	6,446	-0.39%
2018/01/26	70	5.80	51	5.81	5.91	19	6,108	0.31%
2018/01/25	138	6.04	145	5.93	5.65	-7	5,247	-0.13%	大買/大賣/
2018/01/24	40	5.61	36.9	5.73	5.77	3.1	4,060	0.08%
2018/01/23	19	5.25	26	5.18	5.25	-7	3,311	-0.21%
2018/01/22	40	4.82	0	0.00	4.78	40	2,862	1.40%
2018/01/18	0	0.00	2	4.73	4.72	-2	2,728	-0.07%
2018/01/11	5	4.63	0	0.00	4.61	5	2,682	0.19%
2018/01/04	5	4.68	0	0.00	4.70	5	2,749	0.18%
2018/01/03	6	4.74	0	0.00	4.72	6	2,737	0.22%
2018/01/02	0	0.00	12	4.80	4.78	-12	2,693	-0.45%