錸德 (2349)-凱基-內埔券商分點個股進出

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
7.41
漲跌
▼0.02
漲幅
-0.27%
成交量
696張
產業
上市光電類股
313人加入追蹤

立即追蹤
本地時間:13:30

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-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔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
2024/05/07	4	7.45	0	0.00	7.43	4	1,211	0.33%
2024/05/06	7	7.59	0	0.00	7.58	7	1,196	0.59%
2024/05/03	0	0.00	13	7.66	7.63	-13	1,172	-1.11%
2024/04/30	6	7.68	0	0.00	7.63	6	1,143	0.52%
2024/04/26	0	0.00	0	7.51	7.78	0	1,095	0.00%
2024/04/24	0.3	7.30	1	7.33	7.34	-0.7	1,005	-0.07%
2024/04/19	7.7	7.29	0	0.00	7.26	7.7	988	0.78%
2024/04/11	0.1	7.75	0	0.00	7.80	0.1	927	0.01%
2024/04/09	0	0.00	1	7.77	7.77	-1	910	-0.11%
2024/04/08	0.3	7.67	0	7.67	7.71	0.2	901	0.03%
2024/04/01	0.8	7.71	0	0.00	7.75	0.8	880	0.09%
2024/03/29	0	0.00	10	7.74	7.74	-10	875	-1.14%
2024/03/28	20	7.76	0	0.00	7.76	20	876	2.28%
2024/03/20	0	0.00	3	7.72	7.74	-3	893	-0.34%
2024/03/19	0	7.83	0	0.00	7.81	0	894	0.00%
2024/03/12	0	0.00	117	8.00	8.06	-117	924	-12.66%	大賣/鉅額交易
2024/03/08	18	7.76	0	0.00	7.72	18	1,034	1.74%
2024/03/04	0.6	7.87	0	0.00	7.90	0.6	1,044	0.06%
2024/02/29	0	7.75	0	0.00	7.95	0	1,037	0.00%
2024/02/22	0.2	7.86	0	0.00	7.92	0.2	1,016	0.02%
2024/02/15	5	7.90	0	0.00	7.91	5	1,030	0.49%
2024/01/30	0	0.00	1	7.90	7.83	-1	1,018	-0.10%
2024/01/29	1	7.81	0	0.00	7.86	1	1,022	0.10%
2024/01/26	0	0.00	20	7.90	7.90	-20	1,021	-1.96%
2024/01/24	10.2	7.96	1	7.98	7.96	9.2	1,018	0.90%
2024/01/23	1	7.93	0	0.00	7.98	1	1,018	0.10%
2024/01/22	0	0.00	1	7.93	7.93	-1	1,016	-0.10%
2024/01/19	0.4	7.87	0	0.00	7.91	0.4	1,014	0.04%
2024/01/18	0.6	7.84	0	0.00	7.89	0.6	1,015	0.06%
2024/01/15	10	8.05	0	0.00	8.05	10	997	1.00%
2024/01/12	0	0.00	1	8.03	8.05	-1	1,002	-0.10%
2024/01/11	1	7.97	0	0.00	8.04	1	1,004	0.10%
2024/01/09	0	0.00	1	8.13	8.04	-1	1,023	-0.10%
2024/01/08	1	8.07	0	0.00	8.13	1	1,017	0.10%
2024/01/02	5	8.18	1	8.24	8.17	4	1,021	0.39%
2023/12/29	3	8.17	0	0.00	8.20	3	1,022	0.29%
2023/12/28	0	0.00	1	8.15	8.19	-1	1,031	-0.10%
2023/12/27	1	8.02	0	0.00	8.15	1	1,026	0.10%
2023/12/21	0	0.00	1	8.18	8.22	-1	1,019	-0.10%
2023/12/20	1	8.13	0	0.00	8.22	1	1,015	0.10%
2023/12/19	3	8.15	0	0.00	8.11	3	1,005	0.30%
2023/12/14	0.2	8.21	1	8.27	8.28	-0.8	1,002	-0.08%
2023/12/13	1	8.19	0	0.00	8.24	1	994	0.10%
2023/12/06	3	8.67	3	8.74	8.67	0	911	0.00%
2023/12/05	0	0.00	33	8.43	8.41	-33	789	-4.18%
2023/12/04	5	8.20	30	8.27	8.20	-25	748	-3.34%
2023/12/01	0	0.00	1	8.16	8.29	-1	748	-0.14%
2023/11/30	1	8.08	0	0.00	8.13	1	743	0.13%
2023/11/23	0	0.00	1	8.20	8.22	-1	722	-0.14%
2023/11/22	1	8.16	11	8.23	8.20	-10.1	729	-1.38%
2023/11/21	1	8.15	0	0.00	8.22	1	731	0.13%
2023/11/16	0	0.00	1	8.03	8.09	-1	719	-0.14%
2023/11/15	1	7.90	1	7.98	8.01	0	715	0.00%
2023/11/14	1	7.82	0	0.00	8.03	1	701	0.14%
2023/11/08	0	0.00	1	8.16	8.15	-1	725	-0.14%
2023/11/07	11	8.11	0	0.00	8.19	11	756	1.45%
2023/11/03	10.1	8.00	0	0.00	8.03	10.1	766	1.32%
2023/11/02	0	0.00	1	7.94	7.96	-1	778	-0.13%
2023/11/01	1	7.84	0	0.00	7.87	1	786	0.13%
2023/10/20	0	0.00	2	7.85	7.83	-2	925	-0.22%
2023/10/19	0	0.00	8	7.89	7.88	-8	942	-0.85%
2023/10/11	0.1	7.95	0	0.00	8.03	0.1	1,071	0.00%
2023/10/03	0	0.00	10	8.12	8.13	-10	1,111	-0.90%
2023/10/02	0	0.00	25	8.16	8.15	-25	1,141	-2.19%
2023/09/01	30	8.52	0	0.00	8.53	30	1,924	1.56%
2023/08/09	10	8.92	0	0.00	8.90	10	2,894	0.35%
2023/08/04	0	0.00	6	8.92	8.98	-6	2,888	-0.21%
2023/07/31	3	9.09	0	0.00	9.15	3	2,830	0.11%
2023/07/27	0	0.00	3	9.24	9.27	-3	2,801	-0.11%
2023/07/26	3	9.14	0	0.00	9.11	3	2,798	0.11%
2023/07/18	3	9.70	10	9.63	9.57	-7	2,807	-0.25%
2023/07/17	13	9.68	6	9.74	9.82	7	2,785	0.25%
2023/07/12	3	9.47	0	0.00	9.43	3	2,778	0.11%
2023/07/04	13	9.80	5	9.80	9.79	8	2,994	0.27%
2023/07/03	0	0.00	5	9.86	9.86	-5	2,998	-0.17%
2023/06/30	0	0.00	10	9.78	9.88	-10	2,995	-0.33%
2023/06/27	3	9.89	2	10.15	9.71	1	3,046	0.03%
2023/06/26	8	10.12	2	10.00	10.05	6	3,048	0.20%
2023/06/21	10	9.67	0	0.00	9.57	10	2,976	0.34%
2023/06/15	0	0.00	2	9.43	9.43	-2	2,899	-0.07%
2023/06/09	0	0.00	5	9.99	9.99	-5	2,770	-0.18%
2023/06/08	0	0.00	5	9.99	9.98	-5	2,756	-0.18%
2023/06/06	3	9.93	2	10.15	9.88	1	2,685	0.04%
2023/06/02	33	9.97	5	9.94	9.91	28	2,525	1.11%
2023/05/31	0	0.00	1	9.28	9.72	-1	2,320	-0.04%
2023/05/30	2	9.21	0	0.00	9.24	2	2,220	0.09%
2023/05/29	1	9.29	0	0.00	9.29	1	2,216	0.05%
2023/05/26	3	9.62	0	0.00	9.32	3	2,190	0.14%
2023/05/25	1	9.84	9	9.78	9.83	-8	2,076	-0.39%
2023/05/24	0	0.00	5	9.15	9.14	-5	1,866	-0.27%
2023/05/22	0	0.00	102	9.11	9.12	-102	1,981	-5.15%	大賣/鉅額交易
2023/04/26	0	0.00	1	8.93	8.94	-1	1,985	-0.05%
2023/04/21	5	9.09	0	0.00	8.95	5	1,950	0.26%
2023/04/14	5	9.44	3	9.55	9.43	2	1,822	0.11%
2023/04/12	0	0.00	3	9.33	9.34	-3	1,738	-0.17%
2023/04/11	7	9.18	3	9.31	9.17	4	1,690	0.24%
2023/04/10	1	9.37	5	9.38	9.34	-4	1,649	-0.24%
2023/04/07	0	0.00	2	8.82	8.83	-2	1,520	-0.13%
2023/04/06	6	8.78	3	8.87	8.88	3	1,509	0.20%
2023/03/31	3	8.95	0	0.00	8.94	3	1,488	0.20%
2023/03/30	10	9.02	10	8.99	8.99	0	1,479	0.00%
2023/03/29	0	8.99	5	9.00	9.04	-5	1,463	-0.34%
2023/03/28	3	8.84	0	0.00	8.92	3	1,436	0.21%
2023/03/27	3	9.01	6	9.05	9.09	-3	1,386	-0.22%
2023/03/23	0	0.00	3	8.61	8.58	-3	1,280	-0.23%
2023/03/16	3	8.35	0	0.00	8.12	3	1,311	0.23%
2023/03/13	8	8.63	0	0.00	8.62	8	1,362	0.59%
2023/03/10	0	0.00	10	8.88	8.81	-10	1,370	-0.73%
2023/03/09	10	8.80	0	0.00	8.80	10	1,415	0.71%
2023/03/06	16	8.70	0	0.00	8.71	16	1,383	1.16%
2023/02/20	0	0.00	100	8.90	8.90	-100	1,293	-7.73%
2023/02/15	0	0.00	2	8.31	8.26	-2	1,205	-0.17%
2023/02/07	60	8.28	0	0.00	8.27	60	1,195	5.02%
2023/02/06	60	8.16	0.7	8.15	8.15	59.3	1,190	4.98%
2022/12/21	5	7.80	0	0.00	7.79	5	1,075	0.46%
2022/12/07	0	0.00	3	8.22	8.13	-3	1,059	-0.28%
2022/12/06	0	0.00	4	7.98	7.96	-4	996	-0.40%
2022/11/24	3	7.45	0	0.00	7.46	3	890	0.34%
2022/11/09	0	0.00	10	7.35	7.37	-10	1,166	-0.86%
2022/10/28	3	7.06	0	0.00	7.00	3	1,271	0.24%
2022/10/13	0	0.00	4	7.02	7.00	-4	1,304	-0.31%
2022/10/11	3	7.28	0	0.00	7.28	3	1,298	0.23%
2022/10/06	8	7.52	0	0.00	7.49	8	1,303	0.61%
2022/10/04	0	0.00	5	7.66	7.63	-5	1,315	-0.38%
2022/09/19	2	8.60	0	0.00	8.42	2	1,429	0.14%
2022/09/05	3	8.27	0	0.00	8.13	3	1,463	0.21%
2022/08/23	0	0.00	5	8.55	8.50	-5	1,412	-0.35%
2022/08/19	0	0.00	11	8.60	8.74	-11	1,389	-0.79%
2022/08/16	0	0.00	65	8.72	8.71	-65	1,258	-5.16%
2022/08/08	0	0.00	10	7.30	7.28	-10	1,060	-0.94%
2022/08/05	2	7.25	0	0.00	7.30	2	1,066	0.19%
2022/08/03	1	7.24	0	0.00	7.20	1	1,066	0.09%
2022/07/29	22	7.41	0	0.00	7.40	22	1,066	2.06%
2022/07/12	5	7.13	0	0.00	7.14	5	1,144	0.44%
2022/07/11	1	7.50	0	0.00	7.48	1	1,128	0.09%
2022/07/08	0	0.00	25	7.51	7.50	-25	1,127	-2.22%
2022/07/06	1	7.30	5	7.35	7.20	-4	1,123	-0.36%
2022/07/04	20	7.27	0	0.00	7.19	20	1,109	1.80%
2022/06/29	0	0.00	9	8.05	8.05	-9	1,067	-0.84%
2022/06/28	3	8.10	0	0.00	8.15	3	1,065	0.28%
2022/06/24	2	8.01	0	0.00	8.01	2	1,072	0.19%
2022/06/23	0	0.00	9	8.01	7.96	-9	1,081	-0.83%
2022/06/22	8	8.02	3	8.21	8.01	5	1,085	0.46%
2022/06/20	23	8.21	5	8.08	8.01	18	1,080	1.67%
2022/06/17	2	8.62	0	0.00	8.51	2	1,063	0.19%
2022/06/16	3	8.71	0	0.00	8.76	3	1,059	0.28%
2022/06/14	3	8.57	0	0.00	8.79	3	1,059	0.28%
2022/06/10	0	0.00	6	8.78	8.77	-6	1,057	-0.57%
2022/06/09	43	8.89	0	0.00	8.87	43	1,060	4.05%
2022/06/06	0	0.00	3	8.88	8.88	-3	1,095	-0.27%
2022/05/27	0	0.00	1	8.95	8.87	-1	1,246	-0.08%
2022/05/25	8	8.82	0	0.00	8.81	8	1,282	0.62%
2022/05/24	20	8.84	6	8.82	8.79	14	1,333	1.05%
2022/05/23	1	8.89	0	0.00	8.92	1	1,353	0.07%
2022/05/20	0	0.00	1	8.96	8.86	-1	1,400	-0.07%
2022/05/18	1	8.84	0	0.00	8.89	1	1,428	0.07%
2022/05/17	5	8.71	0	0.00	8.74	5	1,446	0.35%
2022/05/03	1	8.91	0	0.00	8.95	1	1,745	0.06%
2022/04/27	5	8.73	0	0.00	8.86	5	2,054	0.24%
2022/04/20	0	0.00	2	9.00	9.00	-2	2,358	-0.08%
2022/04/14	3	9.02	0	0.00	9.05	3	2,809	0.11%
2022/04/11	0	0.00	5	9.00	9.00	-5	3,584	-0.14%
2022/04/08	30	9.07	4	9.09	9.08	26	3,929	0.66%
2022/04/06	0	0.00	5	9.11	9.13	-5	5,197	-0.10%
2022/03/31	0	0.00	4	9.21	9.16	-4	5,399	-0.07%
2022/03/30	0.4	9.19	0	0.00	9.21	0.4	5,485	0.01%
2022/03/29	0	9.16	0	0.00	9.13	0	5,603	0.00%
2022/03/28	0.6	9.15	0	0.00	9.19	0.6	5,726	0.01%
2022/03/25	3	9.28	1	9.34	9.30	2	5,719	0.03%
2022/03/24	0.7	9.27	0	0.00	9.31	0.7	5,713	0.01%
2022/03/23	0	0.00	20	9.34	9.30	-20	5,731	-0.35%
2022/03/22	3	9.30	20	9.31	9.31	-17	5,787	-0.29%
2022/03/21	0.3	9.25	0	0.00	9.28	0.3	5,812	0.01%
2022/03/18	0	0.00	5	9.30	9.30	-5	5,886	-0.08%
2022/03/17	2	9.28	8	9.23	9.25	-6	5,971	-0.10%
2022/03/15	8	9.12	5	9.10	9.10	3	6,443	0.05%
2022/03/11	0	0.00	10	9.23	9.18	-10	6,453	-0.15%
2022/03/08	20	9.03	0	0.00	9.01	20	6,471	0.31%
2022/03/04	5	9.54	0	0.00	9.44	5	6,609	0.08%
2022/02/22	5	9.49	0	0.00	9.50	5	6,642	0.08%
2022/02/18	0	0.00	5	9.63	9.63	-5	6,622	-0.08%
2022/02/17	5	9.62	2	9.64	9.69	3	6,620	0.05%
2022/02/15	10	9.65	20	9.68	9.55	-10	6,641	-0.15%
2022/02/11	3	9.91	0	0.00	9.85	3	6,615	0.05%
2022/02/07	0	0.00	3	9.73	9.71	-3	6,710	-0.04%
2022/01/26	2	9.39	0	0.00	9.45	2	6,704	0.03%
2022/01/25	3	9.51	0	0.00	9.45	3	6,687	0.04%
2022/01/24	13	9.76	0	0.00	9.78	13	6,613	0.20%
2022/01/21	3	9.93	0	0.00	9.90	3	6,555	0.05%
2022/01/20	5	10.25	2	10.35	10.20	3	6,482	0.05%
2022/01/19	2	10.10	4	10.25	10.05	-2	6,359	-0.03%
2022/01/18	17	9.85	13	9.82	9.80	4	6,266	0.06%
2022/01/11	14	10.23	10	10.10	10.10	4	6,006	0.07%
2022/01/10	2	10.65	2	10.80	10.60	0	5,829	0.00%
2022/01/07	2	10.70	0	0.00	10.60	2	5,747	0.03%
2022/01/06	2	11.15	2	11.35	11.00	0	5,605	0.00%
2022/01/05	13	11.14	25.8	11.37	11.25	-12.8	5,463	-0.23%
2022/01/04	6	11.59	51	11.64	11.65	-45	5,238	-0.86%
2022/01/03	32	11.20	16	11.30	11.40	16	4,828	0.33%
2021/12/30	42	11.56	3	11.85	11.75	39	4,470	0.87%
2021/12/29	18	11.19	30	11.19	11.25	-12	3,769	-0.32%
2021/12/27	0	0.00	4	10.20	10.25	-4	3,139	-0.13%
2021/12/24	50	9.99	52	9.97	9.97	-2	3,049	-0.07%
2021/12/23	4	10.00	4.6	10.10	9.97	-0.6	2,973	-0.02%
2021/12/22	0	0.00	3	9.86	9.90	-3	2,868	-0.10%
2021/12/20	1	9.45	0	0.00	9.49	1	2,772	0.04%
2021/12/16	3	9.56	3	9.68	9.47	0	2,760	0.00%
2021/12/15	2	9.48	0	0.00	9.45	2	2,712	0.07%
2021/12/14	3	9.54	0	0.00	9.42	3	2,690	0.11%
2021/12/10	16	9.92	3	9.98	9.93	13	2,513	0.52%
2021/12/09	0	0.00	11	9.96	10.15	-11	2,274	-0.48%
2021/12/08	0	0.00	5	9.28	9.26	-5	2,023	-0.25%
2021/12/07	10	9.15	0	0.00	9.15	10	2,006	0.50%
2021/12/06	2	9.12	0	0.00	9.11	2	2,009	0.10%
2021/11/29	20.6	9.11	0	0.00	9.11	20.6	1,823	1.13%
2021/11/26	8	9.30	0	0.00	9.20	8	1,829	0.44%
2021/11/23	5	9.73	4	9.78	9.59	1	1,737	0.06%
2021/11/22	1	9.60	0	0.00	9.66	1	1,728	0.06%
2021/11/16	0	0.00	2	9.57	9.56	-2	1,793	-0.11%
2021/11/12	3	9.62	0	0.00	9.56	3	1,807	0.17%
2021/11/09	3	9.91	0	0.00	9.82	3	1,908	0.16%
2021/11/04	0	0.00	6	10.02	10.10	-6	2,265	-0.26%
2021/11/02	2	9.76	0	0.00	9.72	2	2,918	0.07%
2021/10/29	3	9.81	0	0.00	9.78	3	3,046	0.10%
2021/10/28	2	9.94	3	9.93	9.90	-1	3,040	-0.03%
2021/10/27	0	0.00	10	9.70	9.70	-10	3,030	-0.33%
2021/10/26	0	0.00	3	9.68	9.70	-3	3,032	-0.10%
2021/10/19	0	0.00	8	9.45	9.46	-8	3,115	-0.26%
2021/10/15	10	9.30	5	9.31	9.31	5	3,183	0.16%
2021/10/06	3	9.15	0	0.00	9.08	3	3,358	0.09%
2021/10/04	3	9.22	0	0.00	9.15	3	3,397	0.09%
2021/10/01	5	9.54	0	0.00	9.45	5	3,393	0.15%
2021/09/30	0	0.00	5	9.64	9.64	-5	3,403	-0.15%
2021/09/29	5	9.53	0	0.00	9.57	5	3,442	0.15%
2021/09/28	3	9.63	1	9.63	9.68	2	3,502	0.06%
2021/09/27	0	0.00	3	9.77	9.71	-3	3,672	-0.08%
2021/09/24	0	0.00	5	9.59	9.59	-5	3,853	-0.13%
2021/09/22	1	9.50	0	0.00	9.53	1	3,917	0.03%
2021/09/10	0	0.00	7	9.60	9.59	-7	4,010	-0.17%
2021/09/08	5	9.52	0	0.00	9.47	5	4,035	0.12%
2021/09/07	3	9.61	0	0.00	9.60	3	4,050	0.07%
2021/09/06	1	9.83	0	0.00	9.66	1	4,053	0.02%
2021/09/03	5	9.94	0	0.00	9.88	5	4,049	0.12%
2021/09/02	5	9.87	2	10.00	9.90	3	4,044	0.07%
2021/09/01	0	0.00	3	9.83	9.83	-3	4,023	-0.07%
2021/08/31	4	9.64	0	0.00	9.69	4	4,015	0.10%
2021/08/30	0	0.00	1	9.65	9.64	-1	4,050	-0.02%
2021/08/27	0	0.00	2	9.67	9.67	-2	4,068	-0.05%
2021/08/26	0	0.00	1	9.68	9.68	-1	4,103	-0.02%
2021/08/20	2	9.44	3	9.51	9.43	-1	4,200	-0.02%
2021/08/19	15	9.60	0	0.00	9.55	15	4,214	0.36%
2021/08/18	3	9.64	3	9.83	9.82	0	4,214	0.00%
2021/08/17	1	9.55	3	9.82	9.82	-2	4,233	-0.05%
2021/08/16	4	9.58	0	0.00	9.53	4	4,225	0.09%
2021/08/13	6	9.92	0	0.00	9.91	6	4,188	0.14%
2021/08/12	2	10.10	1	10.20	10.15	1	4,177	0.02%
2021/08/11	5	10.80	2	10.90	10.65	3	4,159	0.07%
2021/08/10	9	10.82	1	10.45	10.40	8	4,112	0.19%
2021/08/09	48	12.10	9	11.67	11.50	39	4,094	0.95%
2021/08/06	0	0.00	5	11.40	11.40	-5	3,679	-0.14%
2021/08/05	0	0.00	2	10.35	10.40	-2	3,635	-0.06%
2021/07/28	3	9.51	0	0.00	9.56	3	4,050	0.07%
2021/07/27	3	9.79	0	0.00	9.78	3	4,183	0.07%
2021/07/26	0	0.00	2	9.95	10.00	-2	4,288	-0.05%
2021/07/21	3	9.74	0	0.00	9.58	3	4,589	0.07%
2021/07/20	3	9.91	0	0.00	9.89	3	4,712	0.06%
2021/07/19	50	9.95	0	0.00	10.10	50	4,873	1.03%
2021/07/15	2	9.94	2	10.05	9.94	0	6,101	0.00%
2021/07/12	3	9.90	0	0.00	9.90	3	6,768	0.04%
2021/07/08	37	9.95	0	0.00	9.88	37	6,906	0.54%
2021/07/07	0	0.00	0.3	9.85	9.86	-0.3	7,050	0.00%
2021/07/06	2	10.10	0	0.00	9.96	2	7,140	0.03%
2021/07/05	0	0.00	4.1	10.20	10.20	-4.1	7,236	-0.06%
2021/07/02	5	10.00	3	10.26	9.90	2	7,364	0.03%
2021/07/01	7	9.91	24	9.71	10.15	-17	7,257	-0.23%
2021/06/30	10	9.24	40	9.22	9.24	-30	7,216	-0.42%
2021/06/29	10	9.19	0	0.00	9.16	10	7,237	0.14%
2021/06/28	6	9.36	10	9.32	9.32	-4	7,271	-0.06%
2021/06/25	10	9.51	3	9.53	9.42	7	7,458	0.09%
2021/06/21	6	9.41	0	0.00	9.31	6	7,686	0.08%
2021/06/18	13	9.66	0	0.00	9.64	13	7,719	0.17%
2021/06/15	5	9.81	0	0.00	9.77	5	7,863	0.06%
2021/06/11	3	9.83	0	0.00	9.81	3	7,876	0.04%
2021/06/09	0	0.00	7	9.86	9.78	-7	7,892	-0.09%
2021/06/07	7	10.07	0	0.00	9.91	7	7,915	0.09%
2021/06/04	2	10.20	0	0.00	10.10	2	7,895	0.03%
2021/06/03	1	10.20	0	0.00	10.15	1	7,899	0.01%
2021/06/02	0	0.00	14	10.10	10.10	-14	7,873	-0.18%
2021/06/01	1	10.10	12	10.11	10.15	-11	7,850	-0.14%
2021/05/31	37	10.02	0	0.00	10.00	37	7,835	0.47%
2021/05/28	0	0.00	3	9.75	9.75	-3	7,797	-0.04%
2021/05/27	1	9.63	5	9.61	9.45	-4	7,779	-0.05%
2021/05/25	0	0.00	3	9.53	9.56	-3	7,756	-0.04%
2021/05/24	5	9.28	0	0.00	9.41	5	7,789	0.06%
2021/05/19	3	8.96	0	0.00	9.08	3	7,813	0.04%
2021/05/18	0	0.00	3	8.79	9.04	-3	7,769	-0.04%
2021/05/17	6	8.42	0	0.00	8.37	6	7,684	0.08%
2021/05/13	7	9.62	1	9.44	9.61	6	7,488	0.08%
2021/05/12	33	9.88	5	9.97	9.95	28	7,372	0.38%
2021/05/11	14	10.61	0	0.00	10.40	14	7,214	0.19%
2021/05/10	2	11.25	2	11.45	11.20	0	7,096	0.00%
2021/05/07	5	11.20	1	10.90	11.25	4	7,074	0.06%
2021/05/05	2	11.10	2	11.40	10.95	0	6,988	0.00%
2021/05/04	4	11.28	0	0.00	11.15	4	6,914	0.06%
2021/05/03	3	12.15	0	0.00	11.95	3	6,757	0.04%
2021/04/29	2	12.55	10	12.80	12.45	-8	6,688	-0.12%
2021/04/28	0	0.00	7	12.76	12.80	-7	6,581	-0.11%
2021/04/26	7	12.61	4	12.70	12.80	3	6,606	0.05%
2021/04/23	10	12.40	0	0.00	12.20	10	6,475	0.15%
2021/04/22	44	12.60	0	0.00	12.10	44	6,339	0.69%
2021/04/21	2.5	13.18	5.2	13.71	13.35	-2.8	5,837	-0.05%
2021/04/20	0	0.00	49.6	12.81	12.90	-49.6	5,116	-0.97%
2021/04/19	60	11.75	5	11.67	11.75	55	4,727	1.16%
2021/04/16	0	0.00	2	11.30	11.35	-2	4,570	-0.04%
2021/04/15	5	11.10	0	0.00	11.15	5	4,514	0.11%
2021/04/14	2	10.65	4	10.90	11.10	-2	4,503	-0.04%
2021/04/12	22	11.11	0	0.00	11.20	22	4,375	0.50%
2021/04/09	60	11.03	0	0.00	11.00	60	4,303	1.39%
2021/04/08	0	0.00	2	11.10	11.20	-2	4,228	-0.05%
2021/04/07	0	0.00	2.1	10.89	10.90	-2.1	4,120	-0.05%
2021/04/06	0	0.00	1	10.85	10.80	-1	4,131	-0.02%
2021/03/31	50	10.70	0	0.00	10.50	50	4,142	1.21%
2021/03/30	0	0.00	2	10.65	10.75	-2	4,362	-0.05%
2021/03/26	2	10.50	3	10.77	10.50	-1	4,228	-0.02%
2021/03/23	3	10.40	0	0.00	10.30	3	4,220	0.07%
2021/03/22	0	0.00	2	10.55	10.70	-2	4,224	-0.05%
2021/03/17	20	10.10	12	10.20	10.20	8	4,353	0.18%
2021/03/11	0	0.00	2	10.20	10.20	-2	5,812	-0.03%
2021/03/10	0	0.00	0.1	10.10	10.15	-0.1	5,905	0.00%
2021/03/09	22	10.10	0	0.00	10.05	22	6,132	0.36%
2021/03/08	1	10.20	0	0.00	10.10	1	6,247	0.02%
2021/02/24	2	10.35	0	0.00	10.45	2	7,299	0.03%
2021/02/23	0	0.00	2	10.65	10.60	-2	7,284	-0.03%
2021/02/19	0	0.00	2	10.35	10.40	-2	7,398	-0.03%
2021/02/17	0	0.00	2	10.15	10.10	-2	7,394	-0.03%
2021/02/05	15	9.90	0	0.00	9.91	15	7,387	0.20%
2021/02/03	2	10.20	0	0.00	10.15	2	7,320	0.03%
2021/01/29	2	10.15	0	0.00	10.15	2	7,378	0.03%
2021/01/26	0	0.00	5	10.30	10.30	-5	7,448	-0.07%
2021/01/25	7	10.41	0	0.00	10.40	7	7,451	0.09%
2021/01/22	2	10.30	2	10.80	10.60	0	7,455	0.00%
2021/01/20	2	10.75	0	0.00	10.55	2	7,483	0.03%
2021/01/19	0	0.00	4	10.90	11.20	-4	7,358	-0.05%
2021/01/18	0.4	10.15	0	0.00	10.20	0.4	7,326	0.01%
2021/01/13	0	0.00	5	10.55	10.55	-5	7,438	-0.07%
2021/01/12	7	10.40	0	0.00	10.35	7	7,503	0.09%
2021/01/11	2	10.60	0	0.00	10.60	2	7,617	0.03%
2021/01/08	2	10.55	0	0.00	10.65	2	7,992	0.03%
2021/01/05	0	0.00	0.9	10.80	10.85	-0.9	8,141	-0.01%
2021/01/04	0	0.00	3	10.90	10.90	-3	8,296	-0.04%
2020/12/29	2	11.10	0.1	11.00	11.05	1.9	8,752	0.02%
2020/12/28	0	0.00	5.8	11.37	11.20	-5.8	8,855	-0.07%
2020/12/25	67	11.35	0	0.00	11.35	67	8,937	0.75%
2020/12/24	2	11.75	6	11.33	11.55	-4	8,998	-0.04%
2020/12/23	0	0.00	2	10.90	11.05	-2	8,876	-0.02%
2020/12/22	0	0.00	1.4	10.75	10.65	-1.4	8,902	-0.02%
2020/12/18	0	0.00	2	10.85	10.80	-2	9,291	-0.02%
2020/12/17	40	10.70	0	0.00	10.75	40	9,370	0.43%
2020/12/15	2	10.65	1	10.80	10.65	1	9,633	0.01%
2020/12/14	0	0.00	10	10.70	10.95	-10	9,739	-0.10%
2020/12/11	22	10.81	0	0.00	10.90	22	9,948	0.22%
2020/12/10	62	11.40	0	0.00	11.45	62	10,159	0.61%
2020/12/09	2	11.55	2	11.75	11.75	0	10,542	0.00%
2020/12/08	2	11.85	2	11.80	11.95	0	11,314	0.00%
2020/12/07	0	0.00	17.2	12.24	12.30	-17.2	11,057	-0.16%
2020/12/03	2	11.20	2	11.70	11.25	0	10,447	0.00%
2020/12/02	2	11.10	0	0.00	11.10	2	10,410	0.02%
2020/12/01	12	11.05	4.8	11.27	11.40	7.2	10,667	0.07%
2020/11/30	0	0.00	2	11.55	11.00	-2	10,487	-0.02%
2020/11/26	2	11.10	0	0.00	11.20	2	10,322	0.02%
2020/11/25	0	0.00	2	11.10	11.15	-2	10,155	-0.02%
2020/11/20	2	10.70	4	10.80	10.70	-2	10,250	-0.02%
2020/11/19	6	10.97	2	10.90	10.80	4	10,348	0.04%
2020/11/18	0	0.00	1	10.65	10.60	-1	10,504	-0.01%
2020/11/13	0	0.00	0.5	10.40	10.50	-0.5	11,339	0.00%
2020/11/12	0	0.00	1	10.40	10.40	-1	11,765	-0.01%
2020/11/10	0	0.00	6	10.40	10.40	-6	11,905	-0.05%
2020/11/09	2	10.65	0	0.00	10.60	2	11,936	0.02%
2020/11/06	2	10.65	0	0.00	10.70	2	12,028	0.02%
2020/11/05	0	0.00	2	10.85	10.85	-2	12,035	-0.02%
2020/11/04	4	10.48	0	0.00	10.40	4	11,987	0.03%
2020/10/28	6	10.77	2.2	10.93	10.70	3.8	12,258	0.03%
2020/10/23	6.3	10.80	0	0.00	10.80	6.3	12,336	0.05%
2020/10/22	0	0.00	1.6	10.72	10.75	-1.6	12,372	-0.01%
2020/10/21	2	11.10	0	0.00	11.10	2	12,432	0.02%
2020/10/20	0	0.00	8	11.81	11.55	-8	12,409	-0.06%
2020/10/19	0	0.00	0.2	11.70	11.75	-0.2	12,444	0.00%
2020/10/16	2	11.75	3	11.92	11.70	-1	12,426	-0.01%
2020/10/15	0	0.00	2	11.35	11.35	-2	12,199	-0.02%
2020/10/13	2	10.40	0	0.00	10.35	2	12,609	0.02%
2020/10/12	2	11.10	16.3	10.95	10.80	-14.3	13,172	-0.11%
2020/09/28	2	5.57	0	0.00	5.53	2	13,380	0.01%
2020/09/24	2	5.81	0	0.00	5.81	2	13,135	0.02%
2020/09/22	0	0.00	120.5	6.02	6.00	-120.5	13,076	-0.92%	大賣/鉅額交易
2020/09/21	135	6.03	2	6.04	6.01	133	13,134	1.01%	大買/鉅額交易
2020/09/17	6	6.22	0	0.00	6.18	6	13,170	0.05%
2020/09/16	7	6.29	23	6.30	6.29	-16	13,261	-0.12%
2020/09/15	0	0.00	80	6.21	6.36	-80	13,174	-0.61%
2020/09/14	99	6.45	83	6.39	6.35	16	12,959	0.12%
2020/09/11	103	6.44	80	6.40	6.43	23	12,898	0.18%	大買/
2020/09/10	84	6.49	83	6.42	6.42	1	12,756	0.01%
2020/09/09	80	6.36	3	6.39	6.40	77	12,649	0.61%
2020/09/08	4	6.34	0	0.00	6.25	4	12,571	0.03%
2020/09/07	14	6.68	6	6.72	6.54	8	12,413	0.06%
2020/09/04	6	6.47	3	6.57	6.51	3	12,147	0.02%
2020/09/03	18	6.56	61	6.56	6.69	-43	11,812	-0.36%
2020/09/02	35	5.97	7	6.10	6.18	28	10,890	0.26%
2020/09/01	6	5.95	25	6.01	6.01	-19	10,833	-0.18%
2020/08/28	28	5.98	10	6.04	5.92	18	10,883	0.17%
2020/08/27	24	6.11	80.8	6.01	6.12	-56.8	10,860	-0.52%
2020/08/25	0	0.00	7	5.85	5.85	-7	10,518	-0.07%
2020/08/21	1	5.54	0	0.00	5.70	1	10,590	0.01%
2020/08/20	3	5.72	8	5.77	5.55	-5	10,736	-0.05%
2020/08/19	6	5.93	0	0.00	5.89	6	10,655	0.06%
2020/08/18	3	6.01	0	0.00	6.02	3	10,641	0.03%
2020/08/17	1	6.05	23	6.07	6.07	-22	10,739	-0.20%
2020/08/14	5	5.75	3	5.86	6.04	2	10,833	0.02%
2020/08/13	3	5.76	5	5.79	5.77	-2	11,006	-0.02%
2020/08/12	24	5.85	16.5	5.80	5.88	7.5	11,446	0.07%
2020/08/11	19	6.19	26	6.09	5.94	-7	12,223	-0.06%
2020/08/10	1	5.65	6	5.96	6.13	-5	11,838	-0.04%
2020/08/07	5	5.56	0	0.00	5.58	5	11,704	0.04%
2020/08/06	5	5.53	0	0.00	5.51	5	11,958	0.04%
2020/08/05	5	5.53	10	5.55	5.52	-5	12,396	-0.04%
2020/08/04	12	5.51	20	5.54	5.54	-8	12,581	-0.06%
2020/08/03	3	5.39	0	0.00	5.37	3	12,865	0.02%
2020/07/30	0	0.00	4	5.35	5.45	-4	12,845	-0.03%
2020/07/28	5	5.20	0	0.00	5.16	5	12,758	0.04%
2020/07/23	0	0.00	1	5.69	5.60	-1	12,657	-0.01%
2020/07/22	1	5.61	0	0.00	5.65	1	12,643	0.01%
2020/07/21	0	0.00	10	5.53	5.48	-10	12,557	-0.08%
2020/07/17	0	0.00	18	5.66	5.41	-18	12,490	-0.14%
2020/07/15	0	0.00	29	5.72	5.63	-29	12,360	-0.23%
2020/07/14	4	5.72	10	5.70	5.77	-6	12,309	-0.05%
2020/07/13	10	5.92	20	5.94	5.92	-10	12,195	-0.08%
2020/07/10	30	5.96	10	5.90	5.90	20	12,102	0.17%
2020/07/09	20	5.83	23	5.79	5.77	-3	11,802	-0.03%
2020/07/08	46	6.24	31	6.19	6.12	15	11,498	0.13%
2020/07/07	10	5.60	16.3	5.61	5.84	-6.3	10,895	-0.06%
2020/07/06	1	5.33	0	0.00	5.31	1	10,586	0.01%
2020/07/02	10	5.25	0	0.00	5.25	10	10,531	0.09%
2020/06/30	0	0.00	4	5.18	5.24	-4	10,311	-0.04%
2020/06/29	10	5.01	0	0.00	5.01	10	10,136	0.10%
2020/06/24	5	5.02	0	0.00	5.04	5	10,025	0.05%
2020/06/23	2	5.13	0	0.00	5.14	2	9,827	0.02%
2020/06/19	5	5.51	0	0.00	5.42	5	9,571	0.05%
2020/06/17	5	5.54	0	0.00	5.54	5	9,597	0.05%
2020/06/11	10	5.65	2	5.77	5.66	8	9,694	0.08%
2020/06/10	1	5.81	0	0.00	5.84	1	9,621	0.01%
2020/06/08	1	5.75	0	0.00	5.74	1	9,640	0.01%
2020/06/05	2	5.85	0	0.00	5.81	2	9,576	0.02%
2020/06/03	30	5.74	9	5.72	5.87	21	9,500	0.22%
2020/06/02	0	0.00	13	5.69	5.66	-13	9,359	-0.14%
2020/05/29	0	0.00	5	5.76	5.69	-5	9,279	-0.05%
2020/05/28	10	5.65	0	0.00	5.61	10	9,182	0.11%
2020/05/27	0	0.00	1	5.67	5.80	-1	9,089	-0.01%
2020/05/26	1	5.52	0	0.00	5.59	1	8,919	0.01%
2020/05/22	0	0.00	5	5.70	5.70	-5	8,761	-0.06%
2020/05/21	15	5.78	3	5.78	5.62	12	8,606	0.14%
2020/05/20	3	6.12	3	6.27	5.95	0	8,366	0.00%
2020/05/19	13	5.83	3	5.99	5.79	10	7,940	0.13%
2020/05/18	12	6.44	68	6.52	6.40	-56	7,425	-0.75%
2020/05/15	3	7.10	15	7.10	7.10	-12	6,484	-0.19%
2020/05/14	0	0.00	31	6.46	6.46	-31	6,211	-0.50%
2020/05/13	16	5.88	12	5.88	5.88	4	5,918	0.07%
2020/05/12	50	5.26	14	5.33	5.35	36	5,527	0.65%
2020/05/11	0	0.00	0.5	4.87	4.87	-0.5	5,085	-0.01%
2020/05/08	0	0.00	5	4.60	4.43	-5	4,875	-0.10%
2020/05/07	0	0.00	2	4.85	4.84	-2	4,499	-0.04%
2020/05/05	10	4.91	0	0.00	4.91	10	4,515	0.22%
2020/05/04	1	4.90	1	4.90	4.90	0	4,537	0.00%
2020/04/30	21	5.03	0	0.00	5.04	21	4,592	0.46%
2020/04/27	1	4.99	0	0.00	5.00	1	4,717	0.02%
2020/04/17	3	4.99	0	0.00	4.99	3	4,617	0.06%
2020/04/16	12	4.99	0	0.00	5.05	12	4,550	0.26%
2020/04/15	3	5.05	16	5.07	5.09	-13	4,527	-0.29%
2020/04/13	0	0.00	3	4.82	4.87	-3	4,482	-0.07%
2020/04/09	10	4.87	0	0.00	4.86	10	4,603	0.22%
2020/04/08	5	4.64	20	4.69	4.82	-15	4,523	-0.33%
2020/04/06	0	0.00	10	4.32	4.33	-10	4,416	-0.23%
2020/04/01	10	4.35	3	4.32	4.39	7	4,439	0.16%
2020/03/31	0	0.00	11	4.31	4.24	-11	4,415	-0.25%
2020/03/30	1	4.13	30	4.07	4.23	-29	4,397	-0.66%
2020/03/27	2	4.16	0	0.00	4.15	2	4,342	0.05%
2020/03/26	10	4.16	0	0.00	4.17	10	4,330	0.23%
2020/03/25	10	4.20	5	4.24	4.20	5	4,378	0.11%
2020/03/24	25	4.13	5	4.15	4.08	20	4,348	0.46%
2020/03/23	0	0.00	10	4.06	3.98	-10	4,365	-0.23%
2020/03/20	0	0.00	20	3.74	3.78	-20	4,419	-0.45%
2020/03/19	1	3.45	0	0.00	3.44	1	4,637	0.02%
2020/03/18	0	0.00	1	3.88	3.82	-1	4,616	-0.02%
2020/03/17	1	3.60	0	0.00	3.87	1	4,644	0.02%
2020/03/16	0	0.00	1	4.20	3.97	-1	4,658	-0.02%
2020/03/13	31	4.06	0	0.00	4.15	31	4,670	0.66%
2020/03/11	2	4.90	10	4.93	4.90	-8	4,477	-0.18%
2020/03/10	20	4.72	0	0.00	4.95	20	4,460	0.45%
2020/03/06	10	5.18	11	5.23	5.22	-1	4,367	-0.02%
2020/03/05	1	5.28	0	0.00	5.32	1	4,446	0.02%
2020/03/02	2	5.27	0	0.00	5.23	2	4,522	0.04%
2020/02/26	10	5.57	20	5.56	5.56	-10	4,659	-0.21%
2020/02/13	13	5.99	0	0.00	5.99	13	4,853	0.27%
2020/02/12	20	5.95	11	6.01	6.01	9	4,916	0.18%
2020/02/11	4	6.02	0	0.00	6.00	4	4,895	0.08%
2020/02/06	20	6.14	50	6.12	6.12	-30	4,918	-0.61%
2020/02/05	30	5.86	11	5.87	5.87	19	4,979	0.38%
2020/02/04	1	5.82	2	5.77	5.90	-1	5,053	-0.02%
2020/02/03	1	5.40	0	0.00	5.55	1	4,990	0.02%
2020/01/31	11	5.95	0	0.00	5.86	11	4,906	0.22%
2020/01/30	3	6.04	0	0.00	5.99	3	4,890	0.06%
2020/01/20	3	6.69	0	0.00	6.65	3	4,809	0.06%
2020/01/17	0	0.00	0.6	6.65	6.71	-0.6	4,781	-0.01%
2020/01/16	11	6.74	2	6.73	6.73	9	4,788	0.19%
2020/01/14	11	6.75	4	6.77	6.74	7	4,824	0.15%
2020/01/10	10	6.73	1	6.82	6.73	9	4,902	0.18%
2020/01/09	11	6.80	10	6.79	6.78	1	4,910	0.02%
2020/01/08	0	0.00	1	6.77	6.71	-1	4,936	-0.02%
2020/01/07	1	6.78	0	0.00	6.81	1	4,923	0.02%
2020/01/06	3	6.81	0	0.00	6.80	3	4,938	0.06%
2020/01/03	13	7.02	0	0.00	7.02	13	4,869	0.27%
2020/01/02	2	7.13	0	0.00	7.14	2	4,808	0.04%
2019/12/31	0	0.00	1	7.17	7.12	-1	4,895	-0.02%
2019/12/30	1	7.10	0	0.00	7.15	1	4,968	0.02%
2019/12/27	0	0.00	1	7.17	7.18	-1	5,039	-0.02%
2019/12/26	1	7.12	1	7.12	7.16	0	5,135	0.00%
2019/12/25	1	7.05	10	7.10	7.10	-9	5,223	-0.17%
2019/12/20	10	7.08	15	7.08	7.07	-5	5,265	-0.09%
2019/12/19	0	0.00	50	7.20	7.16	-50	5,208	-0.96%
2019/12/18	10	7.18	0	0.00	7.18	10	5,243	0.19%
2019/12/17	6	7.30	1	7.35	7.25	5	5,187	0.10%
2019/12/16	81	7.45	5	7.46	7.49	76	5,088	1.49%
2019/12/13	0	0.00	3	7.19	7.19	-3	4,858	-0.06%
2019/12/12	10	7.17	1	7.22	7.15	9	4,791	0.19%
2019/12/11	6	7.26	1	7.13	7.23	5	4,752	0.11%
2019/12/10	1	7.06	2	6.98	7.10	-1	4,633	-0.02%
2019/12/09	0	0.00	9	6.98	6.98	-9	4,593	-0.20%
2019/12/06	1	6.94	1	6.98	6.98	0	4,590	0.00%
2019/12/05	2	6.91	0	0.00	6.93	2	4,580	0.04%
2019/12/04	3	6.92	1	6.92	6.92	2	4,654	0.04%
2019/12/03	11	7.03	4	7.01	7.03	7	4,992	0.14%
2019/12/02	9	7.12	114	7.23	7.08	-105	5,470	-1.92%	大賣/鉅額交易
2019/11/29	11	6.98	1	7.06	6.98	10	5,479	0.18%
2019/11/28	1	7.00	50	7.03	7.04	-49	5,477	-0.89%
2019/11/26	12	6.94	41	6.93	6.92	-29	5,457	-0.53%
2019/11/25	11	7.07	14.5	7.06	7.06	-3.5	5,383	-0.07%
2019/11/22	10	6.91	1	6.93	6.90	9	5,226	0.17%
2019/11/21	4	6.88	1	7.02	6.88	3	5,237	0.06%
2019/11/20	1	7.01	0	0.00	7.05	1	5,203	0.02%
2019/11/19	3	7.02	0	0.00	7.01	3	5,245	0.06%
2019/11/18	100	7.10	0	0.00	7.09	100	5,228	1.91%
2019/11/14	0	0.00	5	7.05	7.05	-5	5,320	-0.09%
2019/11/06	10	7.90	0	0.00	7.90	10	5,130	0.19%
2019/11/05	3	8.03	10	8.03	8.03	-7	5,142	-0.14%
2019/11/04	3	7.91	3	8.06	8.02	0	5,174	0.00%
2019/11/01	3	8.02	0	0.00	7.99	3	5,071	0.06%
2019/10/30	10	8.16	0	0.00	8.16	10	4,977	0.20%
2019/10/29	0	0.00	15	8.34	8.22	-15	4,954	-0.30%
2019/10/25	35	8.40	0	0.00	8.35	35	4,993	0.70%
2019/10/22	10	8.50	1.6	8.58	8.50	8.4	5,108	0.16%
2019/10/21	1	8.60	0	0.00	8.65	1	5,288	0.02%
2019/10/18	5	8.55	0	0.00	8.45	5	5,495	0.09%
2019/10/15	0	0.00	14	8.36	8.37	-14	5,473	-0.26%
2019/10/14	11	8.45	0	0.00	8.43	11	5,459	0.20%
2019/10/07	3	8.79	0	0.00	8.60	3	5,401	0.06%
2019/10/04	5	8.80	0	0.00	8.77	5	5,300	0.09%
2019/10/03	0	0.00	10	8.98	8.95	-10	5,249	-0.19%
2019/10/01	10	8.98	0	0.00	8.79	10	5,056	0.20%
2019/09/24	0	0.00	10	9.13	9.11	-10	4,961	-0.20%
2019/09/23	0	0.00	16	9.21	9.12	-16	4,952	-0.32%
2019/09/20	0	0.00	1.5	9.10	9.06	-1.5	4,881	-0.03%
2019/09/19	8	9.07	0	0.00	9.05	8	4,885	0.16%
2019/09/18	10	9.05	1	9.00	9.04	9	4,849	0.19%
2019/09/10	0	0.00	8	8.99	8.91	-8	4,768	-0.17%
2019/09/06	16	9.15	0	0.00	9.06	16	4,769	0.34%
2019/09/05	0	0.00	50	9.60	9.13	-50	4,741	-1.05%
2019/09/04	52	9.57	106	9.28	9.75	-54	4,545	-1.19%	大賣/
2019/09/03	107	8.95	0	0.00	8.88	107	4,129	2.59%	大買/鉅額交易
2019/07/24	0	0.00	20	9.00	9.21	-20	4,753	-0.42%
2019/07/23	0	0.00	1.1	9.36	9.15	-1.1	4,775	-0.02%
2019/07/22	0	0.00	1	9.48	9.48	-1	4,604	-0.02%
2019/07/19	1	8.62	0	0.00	8.62	1	4,363	0.02%
2019/07/18	0	0.00	1	8.67	8.67	-1	4,367	-0.02%
2019/07/17	1	8.61	31	8.56	8.66	-30	4,380	-0.68%
2019/07/16	1	8.53	0	0.00	8.58	1	4,389	0.02%
2019/07/10	20	8.72	0	0.00	8.71	20	4,965	0.40%
2019/07/08	0	0.00	5	8.92	8.84	-5	5,048	-0.10%
2019/07/04	0	0.00	3	9.23	9.13	-3	5,165	-0.06%
2019/07/01	0	0.00	10	9.09	9.16	-10	5,399	-0.19%
2019/06/14	5	9.32	0	0.00	9.36	5	6,767	0.07%
2019/06/13	0	0.00	5	9.50	9.32	-5	7,083	-0.07%
2019/06/12	3	9.57	20	9.45	9.42	-17	7,553	-0.23%
2019/06/11	2	8.79	10	9.11	9.11	-8	7,877	-0.10%
2019/06/05	0	0.00	1	8.36	8.46	-1	8,022	-0.01%
2019/06/03	0	0.00	1	8.41	8.35	-1	8,028	-0.01%
2019/05/30	0	0.00	20	8.60	8.59	-20	8,027	-0.25%
2019/05/29	21	8.51	0	0.00	8.78	21	8,003	0.26%
2019/05/27	0	0.00	3	8.24	8.20	-3	8,100	-0.04%
2019/05/23	10	8.12	10	8.25	8.25	0	8,466	0.00%
2019/05/22	0	0.00	10	8.54	8.32	-10	8,460	-0.12%
2019/05/17	10	8.20	0	0.00	8.21	10	8,436	0.12%
2019/05/16	20	8.74	20	8.66	8.61	0	8,382	0.00%
2019/05/15	3	8.96	0	0.00	8.96	3	8,373	0.04%
2019/05/06	0	0.00	3	10.00	9.95	-3	8,155	-0.04%
2019/05/03	3	10.30	0	0.00	10.25	3	8,115	0.04%
2019/05/02	2	10.35	0	0.00	10.25	2	8,147	0.02%
2019/04/29	16	10.39	0	0.00	10.35	16	8,233	0.19%
2019/04/25	10	10.85	0	0.00	10.80	10	8,320	0.12%
2019/04/23	10	10.85	0	0.00	10.85	10	8,610	0.12%
2019/04/18	2	10.95	0	0.00	10.90	2	8,654	0.02%
2019/04/17	2	11.35	16.1	11.33	11.40	-14.1	8,525	-0.17%
2019/04/16	3	10.90	10	10.88	10.85	-7	8,287	-0.08%
2019/04/15	0	0.00	5.9	10.98	10.95	-5.9	8,364	-0.07%
2019/04/12	12	10.91	0	0.00	10.90	12	8,449	0.14%
2019/04/11	2	11.05	7	11.00	11.00	-5	8,713	-0.06%
2019/04/10	1	11.00	24	11.17	11.10	-23	8,785	-0.26%
2019/04/09	19	10.92	0	0.00	10.90	19	8,731	0.22%
2019/04/08	2	11.15	0	0.00	11.15	2	8,692	0.02%
2019/04/03	2	11.05	2	11.30	11.20	0	8,751	0.00%
2019/04/01	29	11.37	7	11.39	11.20	22	9,330	0.24%
2019/03/29	3	11.43	3	11.50	11.35	0	9,361	0.00%
2019/03/28	22	11.96	12	11.72	11.60	10	9,774	0.10%
2019/03/27	5	11.72	13	11.73	11.75	-8	9,897	-0.08%
2019/03/26	4	11.65	0	0.00	11.75	4	10,199	0.04%
2019/03/25	4	11.45	0	0.00	11.35	4	10,238	0.04%
2019/03/22	2	11.65	10	11.81	11.65	-8	10,313	-0.08%
2019/03/21	20	11.45	3	11.67	11.70	17	10,209	0.17%
2019/03/20	13	11.40	3	11.65	11.45	10	10,182	0.10%
2019/03/19	7	11.60	0	0.00	11.35	7	10,308	0.07%
2019/03/18	24	12.12	26	11.94	12.15	-2	10,103	-0.02%
2019/03/15	24	11.80	9	11.93	11.85	15	9,940	0.15%
2019/03/14	5	11.25	72	11.63	12.10	-67	9,624	-0.70%
2019/03/13	22	11.06	6	11.22	11.00	16	9,429	0.17%
2019/03/12	2	10.95	6	10.97	10.90	-4	9,433	-0.04%
2019/03/08	2	10.70	0	0.00	10.75	2	10,012	0.02%
2019/03/07	0	0.00	5	10.80	10.70	-5	10,666	-0.05%
2019/03/05	20	10.85	0	0.00	10.85	20	11,253	0.18%
2019/02/27	3	10.95	6	10.99	11.10	-3	11,263	-0.03%
2019/02/26	11	11.25	10	11.43	11.10	1	11,271	0.01%
2019/02/25	25	11.22	8	11.24	11.65	17	11,171	0.15%
2019/02/21	5	10.85	0	0.00	10.85	5	10,874	0.05%
2019/02/20	32	10.91	0	0.00	10.75	32	10,930	0.29%
2019/02/19	5	10.75	0	0.00	10.85	5	11,044	0.05%
2019/02/18	2	10.65	0	0.00	10.65	2	11,252	0.02%
2019/02/13	0	0.00	5	10.85	10.85	-5	11,747	-0.04%
2019/02/12	7	10.80	7.6	10.87	11.05	-0.6	11,995	-0.01%
2019/02/11	2	10.65	7.3	10.89	10.65	-5.3	12,249	-0.04%
2019/01/28	1	10.90	5	10.90	10.90	-4	13,062	-0.03%
2019/01/24	2	11.00	52	11.06	10.95	-50	13,388	-0.37%
2019/01/23	2	11.05	2	11.15	10.95	0	13,555	0.00%
2019/01/22	2	11.00	0	0.00	10.90	2	13,619	0.01%
2019/01/18	2	11.15	0	0.00	11.25	2	13,840	0.01%
2019/01/17	6	11.47	2	11.50	11.20	4	13,909	0.03%
2019/01/16	62	11.80	2	11.80	11.70	60	13,811	0.43%
2019/01/15	0	0.00	4	11.60	11.70	-4	13,742	-0.03%
2019/01/11	5	11.30	0	0.00	11.15	5	13,796	0.04%
2019/01/07	0	0.00	2	11.50	11.45	-2	14,692	-0.01%
2019/01/04	2	11.15	2	11.10	11.20	0	14,968	0.00%
2019/01/03	4	11.60	4	11.53	11.50	0	15,096	0.00%
2019/01/02	0	0.00	2	11.15	11.25	-2	15,083	-0.01%
2018/12/28	0	0.00	2	10.95	10.80	-2	15,416	-0.01%
2018/12/27	4	10.88	2	11.05	10.80	2	15,929	0.01%
2018/12/26	4	10.70	2	10.85	10.70	2	16,006	0.01%
2018/12/25	8	11.02	25	11.30	10.70	-17	15,982	-0.11%
2018/12/24	7	11.93	0	0.00	11.70	7	15,587	0.04%
2018/12/22	16	12.16	2	12.15	12.05	14	15,417	0.09%
2018/12/21	7	12.26	6	12.45	12.45	1	15,434	0.01%
2018/12/20	3	12.08	7	12.14	12.30	-4	15,074	-0.03%
2018/12/19	0	0.00	6	12.15	12.30	-6	14,853	-0.04%
2018/12/18	2	11.70	0	0.00	11.65	2	14,716	0.01%
2018/12/17	2	12.00	4	12.15	12.00	-2	15,161	-0.01%
2018/12/14	2.8	11.69	0	0.00	11.80	2.8	15,373	0.02%
2018/12/13	0	0.00	10	11.95	11.85	-10	15,531	-0.06%
2018/12/12	12	12.01	4	12.15	12.10	8	15,775	0.05%
2018/12/10	6	11.83	2	12.05	11.80	4	16,218	0.02%
2018/12/07	0	0.00	4	12.23	12.40	-4	16,260	-0.02%
2018/12/06	12	11.80	2	12.05	11.40	10	16,499	0.06%
2018/12/05	4	12.08	7	12.31	12.40	-3	16,454	-0.02%
2018/12/04	4	12.85	3	13.10	12.65	1	16,390	0.01%
2018/12/03	7	12.61	2	12.95	12.60	5	16,245	0.03%
2018/11/30	2	11.85	5.5	12.21	12.45	-3.5	16,311	-0.02%
2018/11/29	0	0.00	58	10.94	11.75	-58	15,856	-0.37%
2018/11/28	0	0.00	52	10.42	10.70	-52	15,709	-0.33%
2018/11/23	2	10.15	0	0.00	10.15	2	16,740	0.01%
2018/11/22	8	10.61	2	10.80	10.35	6	17,149	0.03%
2018/11/21	2	10.50	0	0.00	10.65	2	17,804	0.01%
2018/11/19	0	0.00	10	10.70	10.70	-10	18,386	-0.05%
2018/11/16	4	10.93	10	10.92	10.85	-6	19,036	-0.03%
2018/11/15	4	10.75	4	10.98	10.90	0	19,319	0.00%
2018/11/14	11	11.10	6	11.17	11.00	5	19,378	0.03%
2018/11/13	12	10.17	4	10.70	10.65	8	19,154	0.04%
2018/11/12	3	10.30	0	0.00	10.25	3	19,096	0.02%
2018/11/09	2	10.85	0	0.00	10.65	2	19,305	0.01%
2018/11/08	2	11.05	12	10.91	11.00	-10	19,167	-0.05%
2018/11/07	102	10.84	3	10.75	11.00	99	19,126	0.52%	大買/
2018/11/06	10	10.57	23	10.67	10.75	-13	18,968	-0.07%
2018/11/05	6	10.01	0	0.00	10.05	6	18,809	0.03%
2018/11/02	7	10.21	0	0.00	10.00	7	18,887	0.04%
2018/11/01	3	10.60	7	10.26	10.25	-4	18,971	-0.02%
2018/10/31	5	9.45	13	9.68	9.90	-8	19,004	-0.04%
2018/10/30	10	8.81	10	8.95	9.00	0	19,032	0.00%
2018/10/29	2	9.21	0	0.00	8.81	2	19,145	0.01%
2018/10/26	3	9.65	23	9.37	9.22	-20	19,314	-0.10%
2018/10/25	6	9.54	0	0.00	9.60	6	19,799	0.03%
2018/10/24	10	10.10	10	10.28	10.20	0	20,151	0.00%
2018/10/23	17	10.51	0	0.00	10.25	17	20,632	0.08%
2018/10/22	22	10.54	22	10.69	10.55	0	21,035	0.00%
2018/10/19	29	10.20	34	10.40	10.75	-5	21,499	-0.02%
2018/10/18	5	10.70	0	0.00	10.60	5	22,055	0.02%
2018/10/16	2	11.15	14	10.71	11.00	-12	22,987	-0.05%
2018/10/15	14	10.21	8	10.43	10.50	6	23,722	0.03%
2018/10/12	2.9	10.38	7	9.89	10.45	-4.1	23,974	-0.02%
2018/10/11	10	9.50	1	9.50	9.50	9	23,797	0.04%
2018/10/09	0	0.00	1	10.75	10.55	-1	23,993	0.00%
2018/10/08	21	10.90	5	10.75	10.25	16	24,133	0.07%
2018/10/05	30	11.26	2	11.50	11.25	28	24,601	0.11%
2018/10/04	7	12.46	0	0.00	12.50	7	24,529	0.03%
2018/10/03	6	13.17	10	13.00	12.95	-4	24,981	-0.02%
2018/10/02	5	13.35	1	13.35	13.35	4	25,311	0.02%
2018/10/01	2	13.50	0	0.00	13.50	2	25,824	0.01%
2018/09/28	10	13.60	24	14.03	13.70	-14	26,936	-0.05%
2018/09/27	9	13.87	2.8	14.35	13.55	6.2	28,547	0.02%
2018/09/26	4	14.43	2	14.75	14.35	2	29,047	0.01%
2018/09/25	16	14.74	10	14.50	14.50	6	30,335	0.02%
2018/09/21	6.9	14.80	15.2	14.89	14.90	-8.3	31,472	-0.03%
2018/09/20	4	12.83	10.1	13.29	13.90	-6.1	31,397	-0.02%
2018/09/19	7	12.59	9	12.82	12.65	-2	31,418	-0.01%
2018/09/18	17	12.56	15	12.74	12.55	2	31,458	0.01%
2018/09/17	22	13.60	2	13.95	13.35	20	31,507	0.06%
2018/09/05	8	10.80	27.8	10.82	10.75	-19.8	31,617	-0.06%
2018/09/04	5	10.65	4	10.63	10.75	1	31,469	0.00%
2018/09/03	28	10.66	14	10.65	10.40	14	31,613	0.04%
2018/08/31	40	11.10	12	11.43	11.30	28	31,930	0.09%
2018/08/30	3	11.15	2	11.35	11.15	1	32,542	0.00%
2018/08/29	14	11.14	0	0.00	11.15	14	32,869	0.04%
2018/08/28	6	11.18	28	11.33	11.25	-22	34,606	-0.06%
2018/08/24	10	10.90	1.6	10.70	10.85	8.4	37,687	0.02%
2018/08/23	4	10.95	25	11.03	10.95	-21	38,272	-0.05%
2018/08/21	13	10.53	2	10.90	10.40	11	39,321	0.03%
2018/08/20	15	11.02	6	11.29	11.00	9	39,785	0.02%
2018/08/17	14	11.42	18	11.58	11.40	-4	39,693	-0.01%
2018/08/16	0	0.00	20	9.85	10.55	-20	39,336	-0.05%
2018/08/15	19	9.64	11	9.86	9.60	8	39,603	0.02%
2018/08/14	13	9.92	8	10.41	10.35	5	40,513	0.01%
2018/08/13	5	10.80	1	10.80	10.80	4	40,113	0.01%
2018/08/10	15	12.08	0	0.00	12.00	15	39,972	0.04%
2018/08/08	0	0.00	7	13.22	13.10	-7	41,338	-0.02%
2018/08/07	11	12.85	0	0.00	12.90	11	41,468	0.03%
2018/08/06	7	13.41	0	0.00	13.45	7	41,792	0.02%
2018/08/03	16	13.69	9	13.89	13.90	7	43,269	0.02%
2018/08/02	20	14.33	5	14.75	14.05	15	45,013	0.03%
2018/08/01	2	14.75	11.7	15.01	15.10	-9.7	45,817	-0.02%
2018/07/31	6	14.47	6	14.70	14.70	0	45,991	0.00%
2018/07/30	12	14.83	2	15.40	14.65	10	45,896	0.02%
2018/07/27	2	14.85	13	15.02	15.20	-11	45,824	-0.02%
2018/07/26	8	14.69	0	0.00	14.60	8	45,953	0.02%
2018/07/25	5	14.88	2	15.05	14.85	3	46,184	0.01%
2018/07/24	8	14.84	6	15.15	15.00	2	46,211	0.00%
2018/07/23	18	14.09	22	14.42	14.90	-4	46,029	-0.01%
2018/07/20	48	14.68	6	14.42	14.45	42	46,309	0.09%
2018/07/19	9	15.24	13	15.50	15.40	-4	46,882	-0.01%
2018/07/18	12	15.12	9	15.33	14.90	3	46,468	0.01%
2018/07/17	18	15.55	8	15.84	15.50	10	46,123	0.02%
2018/07/16	28	16.44	8	16.83	16.15	20	45,621	0.04%
2018/07/13	12	16.64	12	16.20	16.75	0	45,003	0.00%
2018/07/12	24	15.67	126	15.82	15.60	-102	44,392	-0.23%	大賣/鉅額交易
2018/07/11	70	14.98	29	15.86	15.55	41	44,173	0.09%
2018/07/10	0	0.00	40	14.71	15.05	-40	43,593	-0.09%
2018/07/09	27	13.86	6	14.00	13.70	21	43,706	0.05%
2018/07/06	15	13.94	2	14.00	13.95	13	44,429	0.03%
2018/07/05	15	14.24	14.1	14.48	13.85	0.9	44,616	0.00%
2018/07/04	25	13.17	34	13.74	14.35	-9	44,216	-0.02%
2018/07/03	12	13.84	9	14.22	13.65	3	43,329	0.01%
2018/07/02	17	13.95	59	13.87	13.70	-42	42,882	-0.10%
2018/06/29	22	14.89	9	15.09	14.65	13	42,332	0.03%
2018/06/28	59	15.14	6	15.17	15.00	53	41,940	0.13%
2018/06/27	36	14.61	36	14.96	14.55	0	41,426	0.00%
2018/06/26	85	14.50	46	15.03	15.05	39	40,386	0.10%
2018/06/25	40	14.62	5	15.10	14.60	35	38,673	0.09%
2018/06/22	54	16.25	5	16.63	16.20	49	38,095	0.13%
2018/06/21	27	18.15	29	18.45	17.95	-2	36,866	-0.01%
2018/06/20	10	16.74	5.4	17.67	17.80	4.6	35,806	0.01%
2018/06/19	0	0.00	2.2	18.44	18.45	-2.2	36,024	-0.01%
2018/06/15	0	0.00	6	17.30	17.70	-6	36,071	-0.02%
2018/06/14	4	15.65	2	16.00	16.45	2	35,935	0.01%
2018/06/13	6	16.00	3	16.18	15.65	3	35,583	0.01%
2018/06/08	3	17.10	6	16.43	17.10	-3	34,505	-0.01%
2018/06/07	0	0.00	475.5	16.95	16.45	-475.5	33,747	-1.41%	大賣/鉅額交易
2018/06/06	0.3	17.90	1	18.20	18.25	-0.7	32,935	0.00%
2018/06/05	16	19.24	53	19.44	19.45	-37	32,562	-0.11%
2018/06/04	15	16.88	45.4	17.50	17.90	-30.4	30,655	-0.10%
2018/06/01	39	15.83	52	16.37	16.30	-13	29,250	-0.04%
2018/05/31	0	0.00	30.5	15.25	15.40	-30.5	27,078	-0.11%
2018/05/30	12	13.95	41.4	13.73	14.00	-29.4	26,186	-0.11%
2018/05/29	14.5	12.33	36	12.31	12.75	-21.5	24,891	-0.09%
2018/05/28	5	12.05	34	12.04	12.10	-29	24,318	-0.12%
2018/05/25	33	11.18	6	11.08	11.00	27	23,627	0.11%
2018/05/24	6	11.33	1	11.30	11.30	5	23,314	0.02%
2018/05/23	7	11.34	18.5	11.79	11.55	-11.5	23,091	-0.05%
2018/05/22	13	11.30	60	11.52	11.55	-47	22,704	-0.21%
2018/05/21	0	0.00	15.4	10.45	10.50	-15.4	21,639	-0.07%
2018/05/18	1	9.48	1	9.56	9.56	0	21,408	0.00%
2018/05/17	3	9.09	8	9.20	9.70	-5	21,214	-0.02%
2018/05/16	24	10.01	12	10.00	9.08	12	20,677	0.06%
2018/05/15	1	9.60	12	9.60	9.60	-11	19,619	-0.06%
2018/05/14	0	0.00	9	8.70	8.73	-9	19,636	-0.05%
2018/05/11	13	7.88	12	7.90	7.94	1	19,100	0.01%
2018/05/10	22	7.16	103	7.20	7.22	-81	17,537	-0.46%	大賣/
2018/05/09	5	6.60	33	6.48	6.57	-28	15,601	-0.18%
2018/05/08	0	0.00	11	6.20	6.20	-11	14,885	-0.07%
2018/05/07	6	5.61	1	5.64	5.64	5	14,932	0.03%
2018/05/04	12	5.69	10	5.80	5.68	2	15,197	0.01%
2018/05/03	12	5.92	23	5.85	5.78	-11	15,859	-0.07%
2018/05/02	60	5.58	80	5.55	5.58	-20	16,669	-0.12%
2018/04/27	5	5.96	5	6.06	5.99	0	17,174	0.00%
2018/04/26	14	6.07	8	6.05	5.96	6	17,098	0.04%
2018/04/25	30	6.12	190	6.10	6.34	-160	16,215	-0.99%	大賣/鉅額交易
2018/04/24	14	5.71	39	5.71	5.77	-25	15,208	-0.16%
2018/04/23	11	5.79	5	5.75	5.75	6	15,086	0.04%
2018/04/20	5	5.68	5	5.76	5.70	0	14,944	0.00%
2018/04/19	5	5.68	1	5.70	5.70	4	14,882	0.03%
2018/04/18	5	5.75	5	5.82	5.79	0	14,791	0.00%
2018/04/17	14	5.77	25	5.80	5.57	-11	14,606	-0.08%
2018/04/16	30	5.91	26	5.98	6.00	4	14,288	0.03%
2018/04/13	65	5.94	106	5.91	5.77	-41	13,710	-0.30%	大賣/
2018/04/12	59	5.97	40	6.05	6.01	19	12,983	0.15%
2018/04/11	32	5.71	27	5.80	5.84	5	12,051	0.04%
2018/04/10	11	5.31	3	5.33	5.31	8	11,433	0.07%
2018/04/09	1	5.29	11	5.29	5.32	-10	11,420	-0.09%
2018/04/03	8	5.31	21	5.34	5.33	-13	11,452	-0.11%
2018/04/02	20	5.27	0	0.00	5.27	20	11,440	0.17%
2018/03/31	21	5.44	21	5.43	5.41	0	11,331	0.00%
2018/03/30	3	5.45	1	5.48	5.48	2	11,281	0.02%
2018/03/29	10	5.43	10	5.43	5.40	0	11,222	0.00%
2018/03/28	25	5.61	5	5.67	5.55	20	11,064	0.18%
2018/03/27	6	5.68	6	5.72	5.64	0	10,975	0.00%
2018/03/26	20	5.67	55	5.64	5.65	-35	10,876	-0.32%
2018/03/23	14	5.74	47	5.68	5.75	-33	10,692	-0.31%
2018/03/22	10.6	5.77	60	5.87	5.91	-49.4	10,371	-0.48%
2018/03/21	20	5.48	63	5.59	5.72	-43	9,677	-0.44%
2018/03/20	93	5.33	28	5.30	5.32	65	9,235	0.70%
2018/03/19	5	5.18	5	5.23	5.19	0	9,088	0.00%
2018/03/16	5	5.17	0	0.00	5.16	5	9,045	0.06%
2018/03/15	1	5.24	11	5.25	5.26	-10	9,040	-0.11%
2018/03/12	4	5.23	0	0.00	5.25	4	9,054	0.04%
2018/03/09	11	5.31	1	5.32	5.32	10	9,016	0.11%
2018/03/08	11	5.27	1	5.23	5.23	10	8,940	0.11%
2018/03/07	0	0.00	3	5.32	5.23	-3	8,911	-0.03%
2018/03/06	3	5.19	0	0.00	5.18	3	8,844	0.03%
2018/03/05	20	5.14	0	0.00	5.11	20	8,800	0.23%
2018/03/02	10	5.15	0	0.00	5.13	10	8,828	0.11%
2018/03/01	5	5.12	0	0.00	5.21	5	8,826	0.06%
2018/02/27	20	5.25	0	0.00	5.25	20	8,781	0.23%
2018/02/26	6	5.45	1	5.37	5.37	5	8,685	0.06%
2018/02/23	1	5.41	11	5.48	5.41	-10	8,607	-0.12%
2018/02/22	77	5.55	16	5.50	5.38	61	8,451	0.72%
2018/02/21	1	4.88	66	5.22	5.34	-65	8,203	-0.79%
2018/02/12	46	4.76	2	4.82	4.86	44	8,112	0.54%
2018/02/09	20	4.72	0	0.00	4.76	20	8,025	0.25%
2018/02/08	6	4.88	0	0.00	4.88	6	7,927	0.08%
2018/02/07	6	4.99	1	4.93	4.93	5	7,901	0.06%
2018/02/06	10	5.13	1	4.94	4.95	9	7,822	0.12%
2018/02/05	15	5.32	5	5.37	5.34	10	7,563	0.13%
2018/02/02	1	5.50	3	5.53	5.52	-2	7,454	-0.03%
2018/02/01	8	5.59	16	5.65	5.57	-8	7,397	-0.11%
2018/01/31	15	5.55	32	5.58	5.60	-17	7,280	-0.23%
2018/01/30	49	5.59	18	5.64	5.54	31	6,919	0.45%
2018/01/29	54	5.91	17	5.98	5.90	37	6,446	0.57%
2018/01/26	25	5.89	37	5.82	5.91	-12	6,108	-0.20%
2018/01/25	52.9	5.89	69	5.89	5.65	-16.2	5,247	-0.31%
2018/01/24	31	5.69	135	5.76	5.77	-104	4,060	-2.56%	大賣/鉅額交易
2018/01/23	2	5.24	149.2	5.25	5.25	-147.2	3,311	-4.45%	大賣/鉅額交易
2018/01/22	11	4.81	27	4.78	4.78	-16	2,862	-0.56%
2018/01/19	12.5	4.67	1	4.68	4.68	11.5	2,766	0.41%
2018/01/18	10.6	4.71	1	4.72	4.72	9.6	2,728	0.35%
2018/01/17	11	4.68	1	4.67	4.67	10	2,672	0.37%
2018/01/16	1	4.60	2	4.62	4.62	-1	2,662	-0.04%
2018/01/15	1.3	4.59	2	4.65	4.62	-0.7	2,660	-0.03%
2018/01/12	2.7	4.58	2	4.64	4.65	0.7	2,665	0.03%
2018/01/11	11	4.61	1	4.65	4.61	10	2,682	0.37%
2018/01/10	7	4.61	1	4.60	4.60	6	2,691	0.22%
2018/01/09	1	4.61	1	4.64	4.64	0	2,703	0.00%
2018/01/08	21	4.67	2	4.69	4.66	19	2,748	0.69%
2018/01/05	2	4.68	2	4.71	4.71	0	2,752	0.00%
2018/01/04	10	4.67	19	4.68	4.70	-9	2,749	-0.33%
2018/01/03	1	4.69	21	4.71	4.72	-20	2,737	-0.73%
2018/01/02	21	4.76	1	4.78	4.78	20	2,693	0.74%