錸德 (2349)-元大-復北券商分點個股進出

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
7.34
漲跌
▲0.01
漲幅
+0.14%
成交量
1,183張
產業
上市光電類股
311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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	7.34	7.34	-1	1,005	-0.10%
2024/04/22	1	7.27	4	7.29	7.29	-3	1,004	-0.30%
2024/04/19	5	7.28	0	0.00	7.26	5	988	0.51%
2024/04/18	1	7.38	0	7.35	7.37	1	964	0.10%
2024/04/17	0	0.00	2	7.41	7.41	-2	955	-0.21%
2024/04/16	3	7.43	13	7.38	7.34	-10	955	-1.05%
2024/04/12	0	7.73	0	0.00	7.74	0	935	0.00%
2024/04/11	9	7.83	6	7.84	7.80	3	927	0.32%
2024/04/08	2	7.68	0	0.00	7.71	2	901	0.22%
2024/04/03	0	7.74	0	0.00	7.72	0	889	0.00%
2024/03/29	1	7.75	0	0.00	7.74	1	875	0.11%
2024/03/27	1	7.73	0	0.00	7.76	1	874	0.11%
2024/03/26	2	7.82	0	0.00	7.75	2	876	0.23%
2024/03/21	0	0.00	6	7.79	7.78	-6	893	-0.67%
2024/03/20	4	7.74	0	0.00	7.74	4	893	0.45%
2024/03/19	3	7.82	0	0.00	7.81	3	894	0.34%
2024/03/18	2	7.81	1	7.80	7.86	1	893	0.11%
2024/03/15	3	7.83	0	0.00	7.78	3	895	0.34%
2024/03/14	1	7.91	1.4	7.89	7.87	-0.4	889	-0.04%
2024/03/13	14	7.95	0	0.00	7.96	14	900	1.55%
2024/03/11	0	0.00	0.3	7.80	7.81	-0.3	999	-0.03%
2024/03/08	4	7.78	0	0.00	7.72	4	1,034	0.39%
2024/03/07	2	7.82	0	0.00	7.82	2	1,024	0.20%
2024/03/05	0	0.00	8	7.86	7.84	-8	1,039	-0.77%
2024/03/04	0	0.00	2	7.95	7.90	-2	1,044	-0.19%
2024/03/01	5	7.86	3	7.96	7.88	2	1,040	0.19%
2024/02/29	0	0.00	8	7.95	7.95	-8	1,037	-0.77%
2024/02/27	4	7.81	0	0.00	7.80	4	1,019	0.39%
2024/02/26	5	7.86	0	0.00	7.83	5	1,016	0.49%
2024/02/23	0	0.00	5.5	7.91	7.86	-5.5	1,007	-0.54%
2024/02/22	0	0.00	14	7.93	7.92	-14	1,016	-1.38%
2024/02/20	0	0.00	8	8.00	8.01	-8	1,032	-0.77%
2024/02/19	5	8.07	0	0.00	8.05	5	1,034	0.48%
2024/02/16	3	7.91	0	0.00	7.95	3	1,036	0.29%
2024/01/29	0	7.81	0	0.00	7.86	0	1,022	0.00%
2024/01/19	10	7.90	1	7.94	7.91	9	1,014	0.89%
2024/01/18	1	7.84	0	0.00	7.89	1	1,015	0.10%
2024/01/17	1	7.93	0	0.00	7.84	1	1,019	0.10%
2024/01/15	5	8.05	0	0.00	8.05	5	997	0.50%
2024/01/12	0	0.00	0.1	8.02	8.05	-0.1	1,002	-0.01%
2024/01/09	5	8.04	0	0.00	8.04	5	1,023	0.49%
2024/01/04	6	8.09	0	0.00	8.05	6	1,029	0.58%
2024/01/02	0	0.00	0	8.17	8.17	0	1,021	0.00%
2023/12/27	0	0.00	0.5	8.12	8.15	-0.5	1,026	-0.05%
2023/12/20	0	0.00	1	8.22	8.22	-1	1,015	-0.10%
2023/12/19	1	8.10	0	0.00	8.11	1	1,005	0.10%
2023/12/15	0	0.00	1.1	8.31	8.30	-1.1	1,005	-0.11%
2023/12/13	1	8.25	0	0.00	8.24	1	994	0.10%
2023/12/12	3	8.31	0	0.00	8.25	3	992	0.30%
2023/12/11	1	8.35	1	8.35	8.36	0	980	0.00%
2023/12/08	1	8.43	4	8.51	8.45	-3	966	-0.31%
2023/12/07	10	8.54	4	8.65	8.42	6	950	0.63%
2023/12/06	2	8.73	3	8.75	8.67	-1	911	-0.11%
2023/12/05	0	0.00	22	8.38	8.41	-22	789	-2.78%
2023/11/30	0	0.00	2	8.18	8.13	-2	743	-0.27%
2023/11/28	0	0.00	3	8.17	8.13	-3	729	-0.41%
2023/11/24	0	0.00	5	8.15	8.18	-5	722	-0.69%
2023/11/22	2	8.20	0	0.00	8.20	2	729	0.27%
2023/11/17	4	8.12	2.1	8.18	8.17	1.9	722	0.26%
2023/11/15	11	7.99	0	0.00	8.01	11	715	1.54%
2023/11/14	0	0.00	0.4	7.82	8.03	-0.4	701	-0.05%
2023/11/13	1	8.09	0	0.00	8.08	1	705	0.14%
2023/11/10	1	8.10	2.3	8.12	8.09	-1.3	713	-0.18%
2023/11/06	0	0.00	1	8.18	8.18	-1	773	-0.13%
2023/11/03	0	0.00	1	8.03	8.03	-1	766	-0.13%
2023/11/01	1	7.90	0	0.00	7.87	1	786	0.13%
2023/10/24	0	0.00	1	7.94	7.93	-1	890	-0.11%
2023/10/23	2	7.82	0.4	7.83	7.85	1.6	906	0.17%
2023/10/20	2	7.80	0	0.00	7.83	2	925	0.22%
2023/10/19	1	7.89	0	7.88	7.88	1	942	0.11%
2023/10/18	2	7.96	1	7.91	7.88	1	964	0.10%
2023/10/16	2	8.03	0	0.00	8.05	2	973	0.21%
2023/10/13	2	8.13	0	0.00	8.13	2	1,011	0.20%
2023/10/12	0	0.00	1	8.20	8.22	-1	1,073	-0.09%
2023/10/06	1	8.02	0	0.00	8.08	1	1,080	0.09%
2023/10/04	3	8.01	0	0.00	8.03	3	1,112	0.27%
2023/09/27	1	8.13	0	0.00	8.13	1	1,194	0.08%
2023/09/25	2	8.24	0	0.00	8.21	2	1,226	0.16%
2023/09/22	3	8.20	3	8.22	8.25	0	1,243	0.00%
2023/09/20	1	8.43	0	0.00	8.43	1	1,259	0.08%
2023/09/14	1	8.49	0	0.00	8.47	1	1,520	0.07%
2023/09/12	0	0.00	5	8.45	8.47	-5	1,582	-0.32%
2023/09/07	1	8.50	0	0.00	8.46	1	1,723	0.06%
2023/09/05	0	0.00	1	8.59	8.65	-1	1,806	-0.06%
2023/09/04	2	8.49	0	0.00	8.50	2	1,840	0.11%
2023/08/11	2	8.59	0	0.00	8.56	2	2,869	0.07%
2023/08/10	2	8.69	0	0.00	8.68	2	2,870	0.07%
2023/08/08	2	8.92	0	0.00	8.89	2	2,895	0.07%
2023/08/02	2	8.91	0	0.00	8.92	2	2,880	0.07%
2023/08/01	1	9.15	0.9	9.06	9.08	0.1	2,840	0.00%
2023/07/31	1	9.16	0	0.00	9.15	1	2,830	0.04%
2023/07/26	1	9.14	0	0.00	9.11	1	2,798	0.04%
2023/07/25	1	9.20	0	0.00	9.19	1	2,786	0.04%
2023/07/24	1	9.21	0	0.00	9.21	1	2,776	0.04%
2023/07/21	6	9.44	0	0.00	9.38	6	2,770	0.22%
2023/07/20	1	9.50	0	0.00	9.50	1	2,777	0.04%
2023/07/19	2	9.52	1	9.62	9.43	1	2,786	0.04%
2023/07/18	3	9.73	0	0.00	9.57	3	2,807	0.11%
2023/07/17	3	9.80	4	9.69	9.82	-1	2,785	-0.04%
2023/07/14	2	9.40	0	0.00	9.42	2	2,745	0.07%
2023/07/13	2	9.41	15	9.43	9.40	-13	2,756	-0.47%
2023/07/12	0	0.00	11	9.43	9.43	-11	2,778	-0.40%
2023/07/07	0	0.00	10	9.37	9.37	-10	2,872	-0.35%
2023/07/06	3	9.55	0	0.00	9.50	3	2,905	0.10%
2023/07/05	12	9.70	0	0.00	9.63	12	3,008	0.40%
2023/07/04	2	9.80	0	0.00	9.79	2	2,994	0.07%
2023/06/30	0	0.00	2	9.88	9.88	-2	2,995	-0.07%
2023/06/29	4	9.75	0	0.00	9.79	4	2,999	0.13%
2023/06/27	4	9.88	10	9.73	9.71	-6	3,046	-0.20%
2023/06/26	0	0.00	5	9.91	10.05	-5	3,048	-0.16%
2023/06/21	1	9.56	0	0.00	9.57	1	2,976	0.03%
2023/06/20	1	9.42	1	9.56	9.55	0	2,977	0.00%
2023/06/19	1	9.45	0	0.00	9.42	1	2,951	0.03%
2023/06/16	2.4	9.44	0	0.00	9.44	2.4	2,941	0.08%
2023/06/15	4	9.67	0	0.00	9.43	4	2,899	0.14%
2023/06/14	7	9.82	0	0.00	9.75	7	2,829	0.25%
2023/06/13	1	9.91	0	0.00	9.90	1	2,826	0.04%
2023/06/12	0	0.00	9	9.94	9.89	-9	2,804	-0.32%
2023/06/07	2	10.03	3	10.08	10.00	-1	2,748	-0.04%
2023/06/06	2	9.97	1	10.15	9.88	1	2,685	0.04%
2023/06/05	1	9.92	1	10.15	10.00	0	2,619	0.00%
2023/06/02	2	9.85	24	9.87	9.91	-22	2,525	-0.87%
2023/06/01	1	9.72	2	9.81	9.70	-1	2,391	-0.04%
2023/05/31	22	9.65	0.2	9.63	9.72	21.8	2,320	0.94%
2023/05/30	2	9.30	0	0.00	9.24	2	2,220	0.09%
2023/05/29	14.5	9.34	30.5	9.31	9.29	-16	2,216	-0.72%
2023/05/26	8	9.60	50	9.41	9.32	-42	2,190	-1.92%
2023/05/25	0	0.00	76	9.27	9.83	-76	2,076	-3.66%
2023/05/24	0	0.00	2	9.13	9.14	-2	1,866	-0.11%
2023/05/19	0	0.00	4	9.15	9.09	-4	1,977	-0.20%
2023/05/16	2	9.01	0	0.00	8.94	2	1,948	0.10%
2023/05/15	2	9.16	2	9.26	9.09	0	1,924	0.00%
2023/05/12	2	8.79	0	0.00	8.77	2	1,883	0.11%
2023/05/11	1	8.81	0	0.00	8.75	1	1,884	0.05%
2023/05/10	1	8.83	0	0.00	8.93	1	1,875	0.05%
2023/05/09	0	0.00	5	8.89	8.89	-5	1,883	-0.27%
2023/05/08	0	0.00	1	8.99	8.98	-1	1,884	-0.05%
2023/04/28	1	9.10	2	9.06	9.06	-1	1,989	-0.05%
2023/04/27	2	8.94	0	0.00	9.00	2	1,989	0.10%
2023/04/26	4	8.84	1	8.93	8.94	3	1,985	0.15%
2023/04/25	0	0.00	15	8.96	8.91	-15	1,977	-0.76%
2023/04/21	3	9.15	1	9.00	8.95	2	1,950	0.10%
2023/04/18	8	9.27	0	0.00	9.29	8	1,870	0.43%
2023/04/17	3	9.32	0	0.00	9.36	3	1,852	0.16%
2023/04/14	3	9.52	0	0.00	9.43	3	1,822	0.16%
2023/04/12	1	9.14	1	9.35	9.34	0	1,738	0.00%
2023/04/11	4	9.16	4	9.27	9.17	0	1,690	0.00%
2023/04/10	5	9.46	4.1	8.96	9.34	0.9	1,649	0.05%
2023/04/07	4	8.80	0	0.00	8.83	4	1,520	0.26%
2023/04/06	1	8.81	6	8.89	8.88	-5	1,509	-0.33%
2023/03/31	1	8.95	0	0.00	8.94	1	1,488	0.07%
2023/03/29	2	8.92	3	9.03	9.04	-1	1,463	-0.07%
2023/03/28	2	8.97	0	0.00	8.92	2	1,436	0.14%
2023/03/27	13	9.13	10	9.18	9.09	3	1,386	0.22%
2023/03/24	0	0.00	11	8.73	8.78	-11	1,320	-0.83%
2023/03/23	0	0.00	3.1	8.51	8.58	-3.1	1,280	-0.25%
2023/03/22	2	8.47	0	0.00	8.45	2	1,257	0.16%
2023/03/21	1	8.37	0	0.00	8.39	1	1,254	0.08%
2023/03/17	1	8.13	0	0.00	8.13	1	1,285	0.08%
2023/03/16	5	8.28	0	0.00	8.12	5	1,311	0.38%
2023/03/14	0	8.59	0	0.00	8.52	0	1,363	0.00%
2023/03/13	3.4	8.63	0	0.00	8.62	3.4	1,362	0.25%
2023/03/10	2	8.81	4	8.90	8.81	-2	1,370	-0.15%
2023/03/08	3	8.74	2	8.84	8.76	1	1,399	0.07%
2023/03/06	2	8.74	0	0.00	8.71	2	1,383	0.14%
2023/02/24	2.2	8.63	0	0.00	8.61	2.2	1,359	0.17%
2023/02/23	0	0.00	1	8.69	8.70	-1	1,347	-0.07%
2023/02/22	1	8.59	0	0.00	8.64	1	1,344	0.07%
2023/02/21	3	8.75	0	0.00	8.71	3	1,325	0.23%
2023/02/20	2	8.83	1	8.94	8.90	1	1,293	0.08%
2023/02/17	10	8.31	13	8.31	8.33	-3	1,210	-0.25%
2023/02/16	2	8.23	7	8.29	8.30	-5	1,211	-0.41%
2023/02/15	0	0.00	6	8.29	8.26	-6	1,205	-0.50%
2023/02/10	2	8.17	3	8.17	8.19	-1	1,198	-0.08%
2023/02/09	2	8.14	2	8.24	8.18	0	1,205	0.00%
2023/02/08	1	8.26	0	0.00	8.26	1	1,203	0.08%
2023/02/07	0	0.00	2	8.27	8.27	-2	1,195	-0.17%
2023/02/06	2	8.18	0	0.00	8.15	2	1,190	0.17%
2023/02/03	1	8.27	0	0.00	8.23	1	1,187	0.08%
2023/02/02	0	0.00	2	8.30	8.30	-2	1,177	-0.17%
2023/01/31	3	8.17	0	0.00	8.14	3	1,136	0.26%
2023/01/30	0	0.00	1	8.20	8.25	-1	1,111	-0.09%
2023/01/17	0	0.00	1	7.93	7.93	-1	1,067	-0.09%
2023/01/16	1	7.91	0	0.00	7.93	1	1,062	0.09%
2023/01/12	3	7.83	0	0.00	7.79	3	1,060	0.28%
2023/01/10	0	0.00	6	7.89	7.89	-6	1,044	-0.57%
2023/01/03	0	0.00	5	7.66	7.69	-5	1,064	-0.47%
2022/12/30	1	7.56	0	0.00	7.61	1	1,057	0.09%
2022/12/29	1	7.61	0	0.00	7.60	1	1,055	0.09%
2022/12/28	15	7.71	0	0.00	7.64	15	1,079	1.39%
2022/12/27	0	0.00	6	7.82	7.79	-6	1,059	-0.57%
2022/12/22	0	0.00	0	7.79	7.88	0	1,075	0.00%
2022/12/21	0	0.00	7	7.84	7.79	-7	1,075	-0.65%
2022/12/20	1	7.86	4	7.82	7.81	-3	1,071	-0.28%
2022/12/19	0	0.00	0.1	7.85	7.90	-0.1	1,079	-0.01%
2022/12/15	1	8.09	0	0.00	8.06	1	1,071	0.09%
2022/12/13	1	8.16	1	8.21	8.10	0	1,066	0.00%
2022/12/09	0	0.00	21	8.16	8.16	-21	1,105	-1.90%
2022/12/08	11	8.00	0	0.00	8.00	11	1,090	1.01%
2022/12/07	3	8.22	35	8.24	8.13	-32	1,059	-3.02%
2022/12/06	20	8.07	18.5	8.08	7.96	1.5	996	0.15%
2022/12/05	1	7.86	0	0.00	7.88	1	978	0.10%
2022/12/02	4	7.82	4	7.90	7.90	0	969	0.00%
2022/12/01	2	8.11	1	8.21	8.10	1	929	0.11%
2022/11/30	0	0.00	1	7.43	7.49	-1	861	-0.12%
2022/11/29	0	0.00	1	7.36	7.35	-1	869	-0.12%
2022/11/28	2	7.34	0	0.00	7.30	2	876	0.23%
2022/11/24	2	7.47	0	0.00	7.46	2	890	0.22%
2022/11/23	0	0.00	1	7.42	7.40	-1	882	-0.11%
2022/11/21	0	0.00	10	7.34	7.31	-10	907	-1.10%
2022/11/16	7	7.39	0	0.00	7.33	7	938	0.75%
2022/11/15	1	7.32	1	7.40	7.45	0	950	0.00%
2022/11/10	7	7.32	0	0.00	7.35	7	1,053	0.66%
2022/11/08	6	7.34	3	7.40	7.28	3	1,257	0.24%
2022/11/03	5	7.14	0	0.00	7.17	5	1,250	0.40%
2022/10/27	8	7.05	0	0.00	7.09	8	1,277	0.63%
2022/10/26	1	6.97	0	0.00	7.03	1	1,288	0.08%
2022/10/25	0	0.00	1	7.06	7.02	-1	1,285	-0.08%
2022/10/20	2	7.03	0	0.00	7.00	2	1,295	0.15%
2022/10/17	7	6.95	1	7.05	7.09	6	1,292	0.46%
2022/10/12	1	7.21	1	7.29	7.28	0	1,291	0.00%
2022/10/11	8	7.32	0	0.00	7.28	8	1,298	0.62%
2022/10/05	4	7.47	3	7.62	7.51	1	1,316	0.08%
2022/10/03	1	7.56	4	7.62	7.54	-3	1,324	-0.23%
2022/09/30	7	7.46	3	7.54	7.55	4	1,333	0.30%
2022/09/29	6	7.61	1	7.73	7.60	5	1,344	0.37%
2022/09/28	3	7.67	16	7.59	7.52	-13	1,351	-0.96%
2022/09/26	6	8.00	0	0.00	7.88	6	1,392	0.43%
2022/09/23	0	0.00	3	8.23	8.17	-3	1,401	-0.21%
2022/09/22	9	8.29	1	8.34	8.34	8	1,414	0.57%
2022/09/20	2	8.41	0	0.00	8.42	2	1,419	0.14%
2022/09/19	3	8.49	0	0.00	8.42	3	1,429	0.21%
2022/09/16	1	8.57	3	8.61	8.60	-2	1,406	-0.14%
2022/09/13	1	8.31	10	8.33	8.34	-9	1,391	-0.65%
2022/09/12	2	8.27	1	8.40	8.37	1	1,424	0.07%
2022/09/06	5	8.07	0	0.00	8.01	5	1,458	0.34%
2022/09/05	11	8.20	0	0.00	8.13	11	1,463	0.75%
2022/08/31	0	0.00	0.5	8.45	8.49	-0.5	1,462	-0.03%
2022/08/30	0	0.00	1	8.48	8.47	-1	1,461	-0.07%
2022/08/29	1	8.34	0	0.00	8.36	1	1,455	0.07%
2022/08/25	0	0.00	1	8.48	8.48	-1	1,429	-0.07%
2022/08/24	1.1	8.51	0	0.00	8.40	1.1	1,432	0.08%
2022/08/23	1	8.48	0	0.00	8.50	1	1,412	0.07%
2022/08/22	3	8.59	0	0.00	8.55	3	1,407	0.21%
2022/08/18	0.3	8.46	10	8.54	8.52	-9.7	1,350	-0.72%
2022/08/17	11	8.66	6	8.81	8.56	5	1,333	0.38%
2022/08/16	6	8.58	5	8.76	8.71	1	1,258	0.08%
2022/08/15	65	8.22	5	8.29	8.32	60	1,145	5.24%
2022/08/12	0	0.00	2	7.57	7.57	-2	1,059	-0.19%
2022/08/11	0	0.00	2	7.45	7.47	-2	1,054	-0.19%
2022/08/09	0	0.00	2	7.40	7.38	-2	1,061	-0.19%
2022/08/03	2	7.26	0	0.00	7.20	2	1,066	0.19%
2022/08/02	1	7.30	1	7.41	7.31	0	1,065	0.00%
2022/07/29	2	7.39	0	0.00	7.40	2	1,066	0.19%
2022/07/27	2	7.37	0	0.00	7.39	2	1,076	0.19%
2022/07/20	7	7.53	4	7.57	7.43	3	1,135	0.26%
2022/07/15	2	7.25	22	7.28	7.34	-20	1,139	-1.75%
2022/07/13	3	7.27	5	7.32	7.32	-2	1,144	-0.17%
2022/07/12	9	7.18	0	0.00	7.14	9	1,144	0.79%
2022/07/11	0	0.00	1	7.61	7.48	-1	1,128	-0.09%
2022/07/08	2	7.44	7	7.46	7.50	-5	1,127	-0.44%
2022/07/07	1	7.27	1	7.40	7.37	0	1,127	0.00%
2022/07/06	1	7.22	0	0.00	7.20	1	1,123	0.09%
2022/07/05	3	7.27	30	7.30	7.35	-27	1,129	-2.39%
2022/07/04	2	7.20	0	0.00	7.19	2	1,109	0.18%
2022/07/01	21	7.62	1	7.45	7.25	20	1,102	1.81%
2022/06/30	1	7.91	36	7.77	7.65	-35	1,084	-3.23%
2022/06/29	12	8.09	1	8.18	8.05	11	1,067	1.03%
2022/06/28	2	8.10	0	0.00	8.15	2	1,065	0.19%
2022/06/27	0	0.00	2	8.20	8.20	-2	1,070	-0.19%
2022/06/23	3	7.99	0	0.00	7.96	3	1,081	0.28%
2022/06/22	6	8.03	1	8.09	8.01	5	1,085	0.46%
2022/06/21	1	8.21	1	8.27	8.20	0	1,075	0.00%
2022/06/20	4	8.42	0	0.00	8.01	4	1,080	0.37%
2022/06/17	4	8.61	1	8.74	8.51	3	1,063	0.28%
2022/06/16	8	8.74	1	8.76	8.76	7	1,059	0.66%
2022/06/15	0	0.00	2	8.82	8.81	-2	1,059	-0.19%
2022/06/14	4	8.63	2	8.79	8.79	2	1,059	0.19%
2022/06/13	3	8.71	10.9	8.77	8.73	-7.9	1,060	-0.74%
2022/06/08	1	8.93	0	0.00	8.87	1	1,059	0.09%
2022/06/06	1	8.87	0	0.00	8.88	1	1,095	0.09%
2022/06/02	5	8.86	3	8.91	8.93	2	1,137	0.18%
2022/05/31	0	0.00	16	8.92	8.94	-16	1,204	-1.33%
2022/05/30	1	8.88	0	0.00	8.88	1	1,233	0.08%
2022/05/27	2	8.88	0	0.00	8.87	2	1,246	0.16%
2022/05/25	2	8.77	1	8.79	8.81	1	1,282	0.08%
2022/05/24	2	8.82	0	0.00	8.79	2	1,333	0.15%
2022/05/19	0	0.00	3	8.80	8.80	-3	1,406	-0.21%
2022/05/17	2	8.70	3	8.78	8.74	-1	1,446	-0.07%
2022/05/16	2	8.73	0	0.00	8.70	2	1,465	0.14%
2022/05/13	1	8.68	1	8.70	8.70	0	1,483	0.00%
2022/05/12	1	8.67	2	8.76	8.64	-1	1,515	-0.07%
2022/05/11	2	8.79	0	0.00	8.77	2	1,527	0.13%
2022/05/10	2	8.68	2	8.84	8.90	0	1,554	0.00%
2022/05/09	3	8.84	7	8.79	8.74	-4	1,590	-0.25%
2022/05/06	0	0.00	14	8.98	9.00	-14	1,607	-0.87%
2022/05/03	0	0.00	17	8.95	8.95	-17	1,745	-0.97%
2022/04/29	0	0.00	1	8.98	8.95	-1	1,823	-0.05%
2022/04/28	6	8.81	4	8.92	8.90	2	1,929	0.10%
2022/04/27	6	8.70	6	8.84	8.86	0	2,054	0.00%
2022/04/26	5	8.87	24	8.83	8.85	-19	2,147	-0.88%
2022/04/25	2	8.75	7	8.74	8.70	-5	2,195	-0.23%
2022/04/18	10	8.93	0	0.00	8.91	10	2,594	0.39%
2022/04/12	1	8.97	0	0.00	8.99	1	3,177	0.03%
2022/04/11	11	9.00	1	9.00	9.00	10	3,584	0.28%
2022/04/06	0	0.00	5	9.17	9.13	-5	5,197	-0.10%
2022/03/24	0	0.00	10	9.32	9.31	-10	5,713	-0.18%
2022/03/22	5	9.24	0	0.00	9.31	5	5,787	0.09%
2022/03/21	10	9.31	0	0.00	9.28	10	5,812	0.17%
2022/03/18	0	0.00	15	9.29	9.30	-15	5,886	-0.25%
2022/03/16	0	9.09	0	0.00	9.09	0	6,202	0.00%
2022/03/15	10	9.12	0	0.00	9.10	10	6,443	0.16%
2022/03/14	5	9.15	0	0.00	9.24	5	6,453	0.08%
2022/03/11	1	9.20	0	0.00	9.18	1	6,453	0.02%
2022/03/09	0	0.00	14	9.16	9.15	-14	6,456	-0.22%
2022/03/08	7	9.02	0	0.00	9.01	7	6,471	0.11%
2022/03/07	3	9.18	0	0.00	9.17	3	6,471	0.05%
2022/03/04	5	9.51	0	0.00	9.44	5	6,609	0.08%
2022/03/02	11	9.46	0	0.00	9.47	11	6,639	0.17%
2022/03/01	0	0.00	0.5	9.52	9.57	-0.5	6,652	-0.01%
2022/02/25	2	9.45	3	9.48	9.43	-1	6,668	-0.01%
2022/02/24	0	0.00	11	9.41	9.43	-11	6,670	-0.16%
2022/02/23	0	0.00	47	9.53	9.51	-47	6,642	-0.71%
2022/02/22	5	9.56	0	0.00	9.50	5	6,642	0.08%
2022/02/21	0	9.60	0	0.00	9.65	0	6,611	0.00%
2022/02/18	11	9.60	0	0.00	9.63	11	6,622	0.17%
2022/02/17	5	9.59	0	0.00	9.69	5	6,620	0.08%
2022/02/16	0	0.00	50	9.70	9.70	-50	6,617	-0.76%
2022/02/15	10	9.56	0	0.00	9.55	10	6,641	0.15%
2022/02/14	12	9.67	0	0.00	9.63	12	6,638	0.18%
2022/02/11	0	0.00	35	9.85	9.85	-35	6,615	-0.53%
2022/02/09	0	0.00	7	9.93	9.97	-7	6,627	-0.11%
2022/01/25	3	9.64	0	0.00	9.45	3	6,687	0.04%
2022/01/24	7	9.74	1	9.78	9.78	6	6,613	0.09%
2022/01/20	2	10.33	3	10.43	10.20	-1	6,482	-0.02%
2022/01/19	3	10.01	7	10.08	10.05	-4	6,359	-0.06%
2022/01/18	0	0.00	6	9.83	9.80	-6	6,266	-0.10%
2022/01/17	1	9.95	1	10.05	10.05	0	6,218	0.00%
2022/01/14	4	9.80	1	9.89	9.80	3	6,190	0.05%
2022/01/13	1	10.05	0	0.00	10.00	1	6,126	0.02%
2022/01/12	3	10.15	0	0.00	10.10	3	6,061	0.05%
2022/01/11	5	10.34	0	0.00	10.10	5	6,006	0.08%
2022/01/10	1	10.65	1	10.55	10.60	0	5,829	0.00%
2022/01/07	6	10.74	5	10.82	10.60	1	5,747	0.02%
2022/01/06	4	11.11	10	11.15	11.00	-6	5,605	-0.11%
2022/01/05	4	11.19	5	11.29	11.25	-1	5,463	-0.02%
2022/01/04	34	11.55	10	11.70	11.65	24	5,238	0.46%
2022/01/03	9	11.29	14	11.39	11.40	-5	4,828	-0.10%
2021/12/30	29	11.54	12.3	11.65	11.75	16.7	4,470	0.37%
2021/12/29	2	11.20	27.7	11.21	11.25	-25.7	3,769	-0.68%
2021/12/28	1	10.40	35	10.25	10.25	-34	3,205	-1.06%
2021/12/27	1	10.15	11	10.12	10.25	-10	3,139	-0.32%
2021/12/24	1	10.00	17	10.01	9.97	-16	3,049	-0.52%
2021/12/23	4	9.95	15	10.04	9.97	-11	2,973	-0.37%
2021/12/22	19	9.88	1	9.98	9.90	18	2,868	0.63%
2021/12/20	0	0.00	65	9.50	9.49	-65	2,772	-2.34%
2021/12/17	1	9.46	0	0.00	9.50	1	2,775	0.04%
2021/12/16	2	9.64	1	9.55	9.47	1	2,760	0.04%
2021/12/14	1	9.69	10	9.54	9.42	-9	2,690	-0.33%
2021/12/13	6	9.76	6	9.87	9.82	0	2,609	0.00%
2021/12/10	28	10.02	10	10.29	9.93	18	2,513	0.72%
2021/12/09	46	9.80	26	10.12	10.15	20	2,274	0.88%
2021/12/08	0	0.00	7	9.27	9.26	-7	2,023	-0.35%
2021/12/03	1	9.17	0	0.00	9.18	1	2,007	0.05%
2021/12/02	4	9.12	1	9.28	9.15	3	1,999	0.15%
2021/11/26	4	9.23	60	9.22	9.20	-56	1,829	-3.06%
2021/11/25	3	9.48	0	0.00	9.44	3	1,770	0.17%
2021/11/24	1	9.59	0	0.00	9.51	1	1,751	0.06%
2021/11/23	2	9.65	2	9.76	9.59	0	1,737	0.00%
2021/11/22	1	9.60	10	9.59	9.66	-9	1,728	-0.52%
2021/11/19	0	0.00	0.4	9.55	9.56	-0.4	1,727	-0.02%
2021/11/17	12	9.59	0	0.00	9.63	12	1,766	0.68%
2021/11/16	1	9.55	0	0.00	9.56	1	1,793	0.06%
2021/11/15	3	9.57	0	0.00	9.54	3	1,798	0.17%
2021/11/12	3	9.73	0	0.00	9.56	3	1,807	0.17%
2021/11/11	4	9.82	0	0.00	9.76	4	1,798	0.22%
2021/11/09	4	9.84	15	9.95	9.82	-11	1,908	-0.58%
2021/11/08	1	9.96	2	10.00	9.95	-1	1,969	-0.05%
2021/11/05	7	9.99	0	0.00	9.94	7	2,105	0.33%
2021/11/04	5	10.10	15	9.99	10.10	-10	2,265	-0.44%
2021/11/03	2	9.76	0	0.00	9.77	2	2,746	0.07%
2021/11/02	1	9.74	11	9.81	9.72	-10	2,918	-0.34%
2021/11/01	3	9.77	0	0.00	9.76	3	3,043	0.10%
2021/10/29	4	9.78	0	0.00	9.78	4	3,046	0.13%
2021/10/28	1	9.67	1	9.79	9.90	0	3,040	0.00%
2021/10/27	0	0.00	1	9.70	9.70	-1	3,030	-0.03%
2021/10/26	0	0.00	1	9.71	9.70	-1	3,032	-0.03%
2021/10/25	38	9.49	2	9.51	9.57	36	3,012	1.20%
2021/10/20	0	0.00	1	9.46	9.50	-1	3,104	-0.03%
2021/10/19	0	0.00	1	9.48	9.46	-1	3,115	-0.03%
2021/10/18	6	9.30	0	0.00	9.38	6	3,139	0.19%
2021/10/14	4	9.20	0	0.00	9.25	4	3,209	0.12%
2021/10/13	2	9.21	0	0.00	9.25	2	3,257	0.06%
2021/10/07	3	9.21	2	9.29	9.29	1	3,327	0.03%
2021/10/06	1	9.11	0	0.00	9.08	1	3,358	0.03%
2021/10/05	3	9.09	3	9.28	9.28	0	3,379	0.00%
2021/10/04	1	9.17	35	9.17	9.15	-34	3,397	-1.00%
2021/09/28	1	9.63	0	0.00	9.68	1	3,502	0.03%
2021/09/23	1	9.52	0	0.00	9.57	1	3,863	0.03%
2021/09/22	0	0.00	1	9.50	9.53	-1	3,917	-0.03%
2021/09/17	1	9.60	0	0.00	9.62	1	3,924	0.03%
2021/09/14	1	9.55	0	0.00	9.60	1	3,944	0.03%
2021/09/08	6	9.52	5	9.52	9.47	1	4,035	0.02%
2021/09/07	6	9.59	0	0.00	9.60	6	4,050	0.15%
2021/09/02	5	9.80	0	0.00	9.90	5	4,044	0.12%
2021/09/01	3	9.79	6	9.81	9.83	-3	4,023	-0.07%
2021/08/31	0	0.00	0	9.61	9.69	0	4,015	0.00%
2021/08/27	0	0.00	1	9.67	9.67	-1	4,068	-0.02%
2021/08/26	6	9.65	0	0.00	9.68	6	4,103	0.15%
2021/08/25	6	9.67	0.4	9.60	9.67	5.6	4,136	0.14%
2021/08/24	5	9.52	0	0.00	9.59	5	4,151	0.12%
2021/08/23	10	9.55	0	0.00	9.58	10	4,196	0.24%
2021/08/20	6	9.47	0	0.00	9.43	6	4,200	0.14%
2021/08/19	2	9.62	4	9.55	9.55	-2	4,214	-0.05%
2021/08/18	3	9.66	2	9.70	9.82	1	4,214	0.02%
2021/08/17	6	9.79	2	9.82	9.82	4	4,233	0.09%
2021/08/16	8	9.65	1	9.87	9.53	7	4,225	0.17%
2021/08/13	16	9.95	2	9.94	9.91	14	4,188	0.33%
2021/08/11	12	10.65	2	10.48	10.65	10	4,159	0.24%
2021/08/10	6	10.88	0	0.00	10.40	6	4,112	0.15%
2021/08/09	123	11.60	29.2	11.67	11.50	93.8	4,094	2.29%	大買/
2021/08/06	4	11.40	15	11.40	11.40	-11	3,679	-0.30%
2021/08/05	0	0.00	15	10.39	10.40	-15	3,635	-0.41%
2021/08/04	3	9.42	0	0.00	9.46	3	3,665	0.08%
2021/07/29	2	9.57	0	0.00	9.58	2	3,959	0.05%
2021/07/28	6	9.49	1	9.63	9.56	5	4,050	0.12%
2021/07/27	1	9.80	1	10.00	9.78	0	4,183	0.00%
2021/07/26	0	0.00	15	9.97	10.00	-15	4,288	-0.35%
2021/07/23	2	9.73	3	9.85	9.75	-1	4,398	-0.02%
2021/07/22	3	9.59	1	9.78	9.60	2	4,517	0.04%
2021/07/21	5	9.70	0	0.00	9.58	5	4,589	0.11%
2021/07/20	2	9.94	0	0.00	9.89	2	4,712	0.04%
2021/07/19	1	9.95	1.4	10.08	10.10	-0.4	4,873	-0.01%
2021/07/16	0	0.00	1.1	10.04	9.95	-1.1	5,379	-0.02%
2021/07/15	2	9.95	0	0.00	9.94	2	6,101	0.03%
2021/07/14	3	9.76	0	0.00	9.72	3	6,521	0.05%
2021/07/13	3	9.89	0	0.00	9.86	3	6,684	0.04%
2021/07/12	6	9.92	0	0.00	9.90	6	6,768	0.09%
2021/07/08	10	9.91	1	9.88	9.88	9	6,906	0.13%
2021/07/07	7	9.95	0	0.00	9.86	7	7,050	0.10%
2021/07/06	20	10.00	0	0.00	9.96	20	7,140	0.28%
2021/07/05	0	0.00	39	10.24	10.20	-39	7,236	-0.54%
2021/07/02	12	10.13	4	10.09	9.90	8	7,364	0.11%
2021/07/01	7	9.69	8.4	9.91	10.15	-1.4	7,257	-0.02%
2021/06/30	16	9.21	1.4	9.24	9.24	14.6	7,216	0.20%
2021/06/29	1	9.31	0	0.00	9.16	1	7,237	0.01%
2021/06/28	13	9.33	0	0.00	9.32	13	7,271	0.18%
2021/06/25	3	9.45	0	0.00	9.42	3	7,458	0.04%
2021/06/24	3	9.44	0	0.00	9.46	3	7,543	0.04%
2021/06/21	5	9.53	0.7	9.30	9.31	4.3	7,686	0.06%
2021/06/17	3	9.81	0	0.00	9.77	3	7,809	0.04%
2021/06/16	23	9.76	1	9.73	9.68	22	7,836	0.28%
2021/06/09	16	9.88	0	0.00	9.78	16	7,892	0.20%
2021/06/08	1	10.00	1	10.20	10.00	0	7,900	0.00%
2021/06/07	3	10.00	0	0.00	9.91	3	7,915	0.04%
2021/06/03	1	10.10	2	10.28	10.15	-1	7,899	-0.01%
2021/06/02	3	10.10	0	0.00	10.10	3	7,873	0.04%
2021/06/01	2	10.00	12	10.15	10.15	-10	7,850	-0.13%
2021/05/31	2	9.77	3	9.94	10.00	-1	7,835	-0.01%
2021/05/28	1	9.52	2	9.73	9.75	-1	7,797	-0.01%
2021/05/27	2	9.45	0	0.00	9.45	2	7,779	0.03%
2021/05/26	0	0.00	8	9.64	9.63	-8	7,747	-0.10%
2021/05/25	3	9.47	18	9.59	9.56	-15	7,756	-0.19%
2021/05/24	3	9.30	3	9.36	9.41	0	7,789	0.00%
2021/05/21	2	9.37	2	9.41	9.38	0	7,817	0.00%
2021/05/20	7	9.25	8	9.28	9.20	-1	7,829	-0.01%
2021/05/19	6	8.95	4	9.03	9.08	2	7,813	0.03%
2021/05/18	14	8.76	8	8.75	9.04	6	7,769	0.08%
2021/05/17	7	8.44	3	8.59	8.37	4	7,684	0.05%
2021/05/14	6	9.61	1	9.94	9.30	5	7,592	0.07%
2021/05/13	6	9.64	11	9.73	9.61	-5	7,488	-0.07%
2021/05/12	31	10.06	15	10.66	9.95	16	7,372	0.22%
2021/05/11	13	10.62	28	10.86	10.40	-15	7,214	-0.21%
2021/05/10	10	11.38	2	11.33	11.20	8	7,096	0.11%
2021/05/07	7	11.02	0	0.00	11.25	7	7,074	0.10%
2021/05/05	2	11.25	2	11.40	10.95	0	6,988	0.00%
2021/05/04	3	11.52	0	0.00	11.15	3	6,914	0.04%
2021/05/03	20	11.95	0	0.00	11.95	20	6,757	0.30%
2021/04/29	4	12.68	6	13.02	12.45	-2	6,688	-0.03%
2021/04/28	2	12.58	3.7	12.81	12.80	-1.7	6,581	-0.03%
2021/04/27	0	0.00	3	12.75	12.60	-3	6,603	-0.05%
2021/04/26	0	0.00	1	12.30	12.80	-1	6,606	-0.02%
2021/04/22	2	13.15	26	13.01	12.10	-24	6,339	-0.38%
2021/04/21	12.3	13.30	15	13.50	13.35	-2.7	5,837	-0.05%
2021/04/20	10.8	12.33	63	12.59	12.90	-52.2	5,116	-1.02%
2021/04/19	47	11.69	10	11.75	11.75	37	4,727	0.78%
2021/04/16	15	11.32	0.3	11.25	11.35	14.7	4,570	0.32%
2021/04/15	5	11.15	10	11.20	11.15	-5	4,514	-0.11%
2021/04/14	11	11.03	14.2	10.74	11.10	-3.2	4,503	-0.07%
2021/04/13	47	11.27	20	11.41	11.00	27	4,482	0.60%
2021/04/12	6.5	11.02	6.3	11.08	11.20	0.2	4,375	0.00%
2021/04/09	9	10.99	0	0.00	11.00	9	4,303	0.21%
2021/04/08	2	11.15	11.6	11.00	11.20	-9.6	4,228	-0.23%
2021/04/07	0	0.00	5	10.75	10.90	-5	4,120	-0.12%
2021/04/06	5	11.05	20	10.88	10.80	-15	4,131	-0.36%
2021/04/01	0	10.40	0	0.00	10.50	0	4,043	0.00%
2021/03/31	1	10.60	0	0.00	10.50	1	4,142	0.02%
2021/03/30	3	10.75	18	10.68	10.75	-15	4,362	-0.34%
2021/03/29	1	10.35	0	0.00	10.40	1	4,267	0.02%
2021/03/26	10	10.58	0	0.00	10.50	10	4,228	0.24%
2021/03/25	0	0.00	0.1	10.20	10.20	-0.1	4,168	0.00%
2021/03/22	0	0.00	6.5	10.47	10.70	-6.5	4,224	-0.15%
2021/03/18	1	10.40	0	0.00	10.40	1	4,191	0.02%
2021/03/16	0	0.00	33	10.15	10.20	-33	4,478	-0.74%
2021/03/05	1	10.10	0	0.00	10.10	1	6,490	0.02%
2021/03/04	1	10.20	2	10.30	10.30	-1	6,734	-0.01%
2021/03/03	3	10.18	20	10.20	10.15	-17	6,827	-0.25%
2021/03/02	6	10.40	0	0.00	10.20	6	7,054	0.09%
2021/02/26	2	10.38	0	0.00	10.45	2	7,239	0.03%
2021/02/25	0	0.00	9.3	10.55	10.55	-9.3	7,266	-0.13%
2021/02/23	1	10.35	1	10.50	10.60	0	7,284	0.00%
2021/02/22	11.3	10.45	0	0.00	10.45	11.3	7,350	0.15%
2021/02/19	0	10.19	0	0.00	10.40	0	7,398	0.00%
2021/02/18	0.1	10.10	30	10.15	10.10	-29.9	7,385	-0.40%
2021/02/05	0	0.00	1.3	9.96	9.91	-1.3	7,387	-0.02%
2021/02/03	5	10.21	2	10.30	10.15	3	7,320	0.04%
2021/01/29	7	10.20	0	0.00	10.15	7	7,378	0.09%
2021/01/28	10	10.25	0	0.00	10.20	10	7,437	0.13%
2021/01/27	0	0.00	0	10.30	10.35	0	7,434	0.00%
2021/01/26	2	10.30	0	0.00	10.30	2	7,448	0.03%
2021/01/22	2	10.50	1	10.40	10.60	1	7,455	0.01%
2021/01/21	1	10.40	0	0.00	10.35	1	7,446	0.01%
2021/01/20	8	10.91	3	10.75	10.55	5	7,483	0.07%
2021/01/19	0	0.00	5	11.20	11.20	-5	7,358	-0.07%
2021/01/15	3	10.35	0	0.00	10.30	3	7,334	0.04%
2021/01/14	1	10.55	55	10.55	10.50	-54	7,375	-0.73%
2021/01/12	3	10.40	0	0.00	10.35	3	7,503	0.04%
2021/01/11	4.2	10.59	0	0.00	10.60	4.2	7,617	0.06%
2021/01/08	7	10.54	0	0.00	10.65	7	7,992	0.09%
2021/01/07	1	10.65	1	10.70	10.65	0	8,153	0.00%
2021/01/06	11	10.64	12	10.65	10.60	-1	8,144	-0.01%
2021/01/05	18	10.87	0	0.00	10.85	18	8,141	0.22%
2021/01/04	22	10.93	0	0.00	10.90	22	8,296	0.27%
2020/12/31	2.5	10.95	0	0.00	10.90	2.5	8,498	0.03%
2020/12/30	5	11.05	0	0.00	11.00	5	8,655	0.06%
2020/12/29	6	11.20	0	0.00	11.05	6	8,752	0.07%
2020/12/28	0	0.00	2	11.15	11.20	-2	8,855	-0.02%
2020/12/25	8	11.40	0	0.00	11.35	8	8,937	0.09%
2020/12/24	8	11.51	26	11.54	11.55	-18	8,998	-0.20%
2020/12/23	6	10.66	3	11.00	11.05	3	8,876	0.03%
2020/12/22	9	10.80	0	0.00	10.65	9	8,902	0.10%
2020/12/21	2	11.00	4	10.98	10.95	-2	9,078	-0.02%
2020/12/18	5	10.75	0	0.00	10.80	5	9,291	0.05%
2020/12/17	4	10.68	0	0.00	10.75	4	9,370	0.04%
2020/12/16	6	10.68	5	10.72	10.80	1	9,538	0.01%
2020/12/15	13	10.75	0	0.00	10.65	13	9,633	0.13%
2020/12/14	24.6	10.80	3	10.95	10.95	21.6	9,739	0.22%
2020/12/11	16	10.83	16	10.91	10.90	0	9,948	0.00%
2020/12/10	5.6	11.53	7	11.72	11.45	-1.4	10,159	-0.01%
2020/12/09	7	11.67	7	11.64	11.75	0	10,542	0.00%
2020/12/08	14	11.90	1	11.95	11.95	13	11,314	0.11%
2020/12/07	3.1	11.71	39	12.16	12.30	-35.9	11,057	-0.32%
2020/12/04	9	11.22	7	11.17	11.20	2	10,467	0.02%
2020/12/03	11.4	11.37	13.2	11.52	11.25	-1.8	10,447	-0.02%
2020/12/02	29	11.20	0	0.00	11.10	29	10,410	0.28%
2020/12/01	6	10.88	40.5	11.24	11.40	-34.5	10,667	-0.32%
2020/11/30	3	11.48	13	11.53	11.00	-10	10,487	-0.10%
2020/11/27	3	11.15	5	11.27	11.20	-2	10,355	-0.02%
2020/11/26	4	11.08	0	0.00	11.20	4	10,322	0.04%
2020/11/25	0	0.00	31	10.88	11.15	-31	10,155	-0.31%
2020/11/24	11	10.43	7	10.43	10.50	4	10,123	0.04%
2020/11/23	3	10.30	1	10.65	10.50	2	10,210	0.02%
2020/11/20	3	10.78	1	11.00	10.70	2	10,250	0.02%
2020/11/19	3	10.95	10.6	10.94	10.80	-7.6	10,348	-0.07%
2020/11/18	6	10.54	3.4	10.67	10.60	2.6	10,504	0.02%
2020/11/17	9	10.36	0	0.00	10.30	9	10,527	0.09%
2020/11/16	4	10.41	0	0.00	10.35	4	10,691	0.04%
2020/11/13	0.7	10.35	0	0.00	10.50	0.7	11,339	0.01%
2020/11/11	4	10.40	0	0.00	10.35	4	11,900	0.03%
2020/11/10	7	10.52	24	10.50	10.40	-17	11,905	-0.14%
2020/11/09	9	10.62	0.1	10.50	10.60	8.9	11,936	0.07%
2020/11/06	13	10.66	0	0.00	10.70	13	12,028	0.11%
2020/11/05	8	10.50	13.8	10.96	10.85	-5.8	12,035	-0.05%
2020/11/04	5	10.45	0.4	10.45	10.40	4.6	11,987	0.04%
2020/11/03	6	10.45	7.1	10.40	10.45	-1.1	12,058	-0.01%
2020/10/29	1	10.40	1	10.60	10.50	0	12,205	0.00%
2020/10/28	5	10.91	6	10.90	10.70	-1	12,258	-0.01%
2020/10/26	2	10.73	0	0.00	10.50	2	12,347	0.02%
2020/10/23	7.4	10.79	0.1	10.75	10.80	7.2	12,336	0.06%
2020/10/22	6.5	10.93	0.3	10.75	10.75	6.2	12,372	0.05%
2020/10/21	2	11.45	1	11.35	11.10	1	12,432	0.01%
2020/10/20	8	11.59	3	11.62	11.55	5	12,409	0.04%
2020/10/19	5	11.80	2	11.95	11.75	3	12,444	0.02%
2020/10/16	10	11.35	56.6	11.64	11.70	-46.6	12,426	-0.37%
2020/10/15	2	10.50	27.2	11.29	11.35	-25.2	12,199	-0.21%
2020/10/14	0.6	10.30	0	0.00	10.35	0.6	12,315	0.00%
2020/10/13	15	10.47	0	0.00	10.35	15	12,609	0.12%
2020/10/12	30.7	11.13	10	10.95	10.80	20.7	13,172	0.16%
2020/09/28	20	5.58	25.4	5.53	5.53	-5.4	13,380	-0.04%
2020/09/25	14	5.64	33	5.86	5.64	-19	13,275	-0.14%
2020/09/24	1	5.99	200	5.92	5.81	-199	13,135	-1.52%	大賣/鉅額交易
2020/09/23	17	6.01	6	5.99	6.00	11	13,040	0.08%
2020/09/22	4	6.02	4	6.02	6.00	0	13,076	0.00%
2020/09/21	3	6.07	0	0.00	6.01	3	13,134	0.02%
2020/09/18	2	6.13	33	6.10	6.11	-31	13,122	-0.24%
2020/09/17	17	6.21	2.5	6.23	6.18	14.5	13,170	0.11%
2020/09/16	6	6.38	0	0.00	6.29	6	13,261	0.05%
2020/09/15	7	6.22	10.9	6.21	6.36	-3.9	13,174	-0.03%
2020/09/11	2	6.47	1	6.54	6.43	1	12,898	0.01%
2020/09/10	0	0.00	3	6.48	6.42	-3	12,756	-0.02%
2020/09/09	4	6.33	3	6.42	6.40	1	12,649	0.01%
2020/09/08	3	6.38	0	0.00	6.25	3	12,571	0.02%
2020/09/07	75	6.56	28	6.69	6.54	47	12,413	0.38%
2020/09/04	12	6.39	5	6.44	6.51	7	12,147	0.06%
2020/09/03	225	6.73	18.8	6.48	6.69	206.2	11,812	1.75%	大買/鉅額交易
2020/09/02	1	5.94	26	6.09	6.18	-25	10,890	-0.23%
2020/09/01	2	5.88	3	6.00	6.01	-1	10,833	-0.01%
2020/08/31	13	5.90	1	5.94	5.87	12	10,824	0.11%
2020/08/28	14	5.96	8	5.99	5.92	6	10,883	0.06%
2020/08/27	19	6.00	22	6.08	6.12	-3	10,860	-0.03%
2020/08/26	1	5.87	0	0.00	5.89	1	10,522	0.01%
2020/08/25	2	5.84	28	5.88	5.85	-26	10,518	-0.25%
2020/08/24	6	5.70	2	5.78	5.69	4	10,517	0.04%
2020/08/21	10	5.48	17	5.67	5.70	-7	10,590	-0.07%
2020/08/20	14	5.84	6	5.54	5.55	8	10,736	0.07%
2020/08/19	20	5.90	0	0.00	5.89	20	10,655	0.19%
2020/08/18	1	6.02	0	0.00	6.02	1	10,641	0.01%
2020/08/17	2	6.06	13.4	6.06	6.07	-11.4	10,739	-0.11%
2020/08/14	3	5.76	34.2	5.97	6.04	-31.2	10,833	-0.29%
2020/08/13	1	5.82	2	5.91	5.77	-1	11,006	-0.01%
2020/08/12	13	5.87	10	5.80	5.88	3	11,446	0.03%
2020/08/11	11	6.19	60	6.19	5.94	-49	12,223	-0.40%
2020/08/10	1	5.81	15.4	5.98	6.13	-14.4	11,838	-0.12%
2020/08/07	6	5.59	17	5.63	5.58	-11	11,704	-0.09%
2020/08/06	8	5.54	2	5.59	5.51	6	11,958	0.05%
2020/08/05	5	5.53	1	5.60	5.52	4	12,396	0.03%
2020/08/04	8	5.53	28	5.52	5.54	-20	12,581	-0.16%
2020/08/03	0	0.00	23	5.40	5.37	-23	12,865	-0.18%
2020/07/31	9	5.39	6	5.40	5.36	3	12,874	0.02%
2020/07/30	0	0.00	4	5.50	5.45	-4	12,845	-0.03%
2020/07/29	0	0.00	4	5.24	5.20	-4	12,752	-0.03%
2020/07/28	0	0.00	20	5.22	5.16	-20	12,758	-0.16%
2020/07/27	67	5.21	1	5.37	5.20	66	12,756	0.52%
2020/07/24	1	5.50	0.5	5.35	5.39	0.5	12,716	0.00%
2020/07/23	3	5.59	0	0.00	5.60	3	12,657	0.02%
2020/07/22	0	0.00	5	5.55	5.65	-5	12,643	-0.04%
2020/07/20	10	5.43	11	5.49	5.45	-1	12,522	-0.01%
2020/07/17	2	5.47	22	5.46	5.41	-20	12,490	-0.16%
2020/07/16	4	5.62	3	5.65	5.61	1	12,411	0.01%
2020/07/15	13.3	5.70	0	0.00	5.63	13.3	12,360	0.11%
2020/07/14	5	5.76	4	5.80	5.77	1	12,309	0.01%
2020/07/13	7	5.98	12	5.95	5.92	-5	12,195	-0.04%
2020/07/10	109	6.01	40	6.00	5.90	69	12,102	0.57%	大買/
2020/07/09	17	5.89	26	5.84	5.77	-9	11,802	-0.08%
2020/07/08	38	6.16	4.7	6.19	6.12	33.3	11,498	0.29%
2020/07/07	11	5.41	9.7	5.73	5.84	1.3	10,895	0.01%
2020/07/06	3	5.31	5	5.32	5.31	-2	10,586	-0.02%
2020/07/03	1	5.27	0	0.00	5.23	1	10,535	0.01%
2020/07/02	5	5.29	0	0.00	5.25	5	10,531	0.05%
2020/07/01	6	5.30	5.5	5.37	5.30	0.5	10,472	0.01%
2020/06/29	0	0.00	15	5.09	5.01	-15	10,136	-0.15%
2020/06/24	8	5.04	0	0.00	5.04	8	10,025	0.08%
2020/06/23	31	5.16	14	5.12	5.14	17	9,827	0.17%
2020/06/22	5	5.32	0	0.00	5.31	5	9,634	0.05%
2020/06/19	12	5.52	4	5.56	5.42	8	9,571	0.08%
2020/06/18	16	5.50	15	5.51	5.50	1	9,572	0.01%
2020/06/17	4	5.51	8	5.58	5.54	-4	9,597	-0.04%
2020/06/16	4	5.49	0	0.00	5.54	4	9,633	0.04%
2020/06/15	4	5.37	9	5.37	5.36	-5	9,710	-0.05%
2020/06/12	1	5.39	29	5.44	5.47	-28	9,683	-0.29%
2020/06/11	4	5.83	0	0.00	5.66	4	9,694	0.04%
2020/06/10	3	5.76	124.4	5.69	5.84	-121.4	9,621	-1.26%	大賣/鉅額交易
2020/06/09	2	5.73	26	5.69	5.70	-24	9,608	-0.25%
2020/06/08	2	5.82	0	0.00	5.74	2	9,640	0.02%
2020/06/05	13	5.85	7	5.88	5.81	6	9,576	0.06%
2020/06/04	19	5.88	0	0.00	5.84	19	9,557	0.20%
2020/06/03	6	5.71	34	5.80	5.87	-28	9,500	-0.29%
2020/06/02	7	5.70	14	5.69	5.66	-7	9,359	-0.07%
2020/06/01	2	5.66	13	5.71	5.66	-11	9,332	-0.12%
2020/05/29	6	5.63	10	5.67	5.69	-4	9,279	-0.04%
2020/05/28	7	5.84	0	0.00	5.61	7	9,182	0.08%
2020/05/27	7	5.80	8.5	5.79	5.80	-1.5	9,089	-0.02%
2020/05/25	2	5.55	3	5.61	5.57	-1	8,848	-0.01%
2020/05/22	10	5.70	1	5.74	5.70	9	8,761	0.10%
2020/05/21	61	5.75	16	5.72	5.62	45	8,606	0.52%
2020/05/20	14	6.10	1	5.65	5.95	13	8,366	0.16%
2020/05/19	18	5.90	64	5.88	5.79	-46	7,940	-0.58%
2020/05/18	96	7.30	2	6.56	6.40	94	7,425	1.27%
2020/05/15	220	7.10	1	7.10	7.10	219	6,484	3.38%	大買/鉅額交易
2020/05/14	111	6.46	4.3	6.46	6.46	106.7	6,211	1.72%	大買/鉅額交易
2020/05/13	20	5.88	21	5.87	5.88	-1	5,918	-0.02%
2020/05/12	3	4.90	39	5.32	5.35	-36	5,527	-0.65%
2020/05/11	0	0.00	14	4.73	4.87	-14	5,085	-0.28%
2020/05/08	11	4.68	117	4.41	4.43	-106	4,875	-2.17%	大賣/鉅額交易
2020/05/07	22	4.81	6	4.84	4.84	16	4,499	0.36%
2020/05/06	14	4.86	0.2	4.83	4.84	13.8	4,462	0.31%
2020/05/05	6	4.90	0	4.88	4.91	6	4,515	0.13%
2020/05/04	4	4.91	0	0.00	4.90	4	4,537	0.09%
2020/04/30	4	5.03	5	5.07	5.04	-1	4,592	-0.02%
2020/04/29	6	4.96	4	5.01	4.99	2	4,634	0.04%
2020/04/28	5	5.00	1	5.10	4.99	4	4,652	0.09%
2020/04/27	0	0.00	7	4.98	5.00	-7	4,717	-0.15%
2020/04/24	8	4.80	0	0.00	4.79	8	4,701	0.17%
2020/04/23	2	4.79	0	0.00	4.79	2	4,722	0.04%
2020/04/22	9	4.75	1	4.67	4.70	8	4,704	0.17%
2020/04/21	20	4.75	7	4.67	4.63	13	4,683	0.28%
2020/04/20	3	4.91	0	0.00	4.92	3	4,629	0.06%
2020/04/17	16	5.06	0	0.00	4.99	16	4,617	0.35%
2020/04/16	1	5.00	0	0.00	5.05	1	4,550	0.02%
2020/04/15	5	5.08	6	5.10	5.09	-1	4,527	-0.02%
2020/04/14	2	4.89	21	4.93	4.94	-19	4,493	-0.42%
2020/04/13	2	4.76	2	4.91	4.87	0	4,482	0.00%
2020/04/10	5	4.89	3	4.91	4.84	2	4,574	0.04%
2020/04/09	20	4.89	3	4.93	4.86	17	4,603	0.37%
2020/04/08	4	4.67	2	4.60	4.82	2	4,523	0.04%
2020/04/07	1	4.46	1	4.51	4.52	0	4,451	0.00%
2020/04/06	1	4.27	1	4.34	4.33	0	4,416	0.00%
2020/04/01	6	4.24	5	4.30	4.39	1	4,439	0.02%
2020/03/31	12	4.35	1	4.37	4.24	11	4,415	0.25%
2020/03/30	11	4.23	3	4.27	4.23	8	4,397	0.18%
2020/03/27	9	4.21	33.2	4.15	4.15	-24.2	4,342	-0.56%
2020/03/26	5	4.16	1	4.21	4.17	4	4,330	0.09%
2020/03/25	2	4.26	10	4.21	4.20	-8	4,378	-0.18%
2020/03/24	2	4.03	10	4.11	4.08	-8	4,348	-0.18%
2020/03/23	13	3.85	10	3.86	3.98	3	4,365	0.07%
2020/03/20	9	3.73	9	3.74	3.78	0	4,419	0.00%
2020/03/19	6	3.47	43	3.48	3.44	-37	4,637	-0.80%
2020/03/17	16	3.76	15	3.83	3.87	1	4,644	0.02%
2020/03/16	14	4.10	1	4.04	3.97	13	4,658	0.28%
2020/03/13	15	4.06	4	4.14	4.15	11	4,670	0.24%
2020/03/12	21	4.54	25	4.68	4.50	-4	4,522	-0.09%
2020/03/11	14	5.01	17	4.96	4.90	-3	4,477	-0.07%
2020/03/10	36	4.79	36	4.86	4.95	0	4,460	0.00%
2020/03/09	5	5.00	57	4.95	4.95	-52	4,407	-1.18%
2020/03/06	8	5.18	0	0.00	5.22	8	4,367	0.18%
2020/03/05	2	5.32	4.9	5.30	5.32	-2.9	4,446	-0.07%
2020/03/04	3	5.24	8	5.28	5.24	-5	4,461	-0.11%
2020/03/03	13	5.35	0	0.00	5.32	13	4,499	0.29%
2020/03/02	10	5.13	3	5.17	5.23	7	4,522	0.15%
2020/02/27	7	5.37	17	5.41	5.34	-10	4,556	-0.22%
2020/02/24	7	5.79	0	0.00	5.76	7	4,677	0.15%
2020/02/21	3	5.91	2	5.95	5.95	1	4,660	0.02%
2020/02/20	0	0.00	3.2	5.93	5.94	-3.2	4,693	-0.07%
2020/02/19	3	5.92	0	0.00	5.90	3	4,714	0.06%
2020/02/18	0	0.00	1	5.98	5.94	-1	4,753	-0.02%
2020/02/17	7	5.91	0	0.00	5.88	7	4,803	0.15%
2020/02/14	2	5.98	32	5.98	5.96	-30	4,800	-0.62%
2020/02/13	5	6.00	0	0.00	5.99	5	4,853	0.10%
2020/02/12	3	6.01	9	6.03	6.01	-6	4,916	-0.12%
2020/02/11	2	6.01	2.6	6.01	6.00	-0.6	4,895	-0.01%
2020/02/10	5	5.85	3	5.89	5.88	2	4,894	0.04%
2020/02/07	6	6.00	0	0.00	5.96	6	4,912	0.12%
2020/02/06	5	6.06	3	6.09	6.12	2	4,918	0.04%
2020/02/05	7	5.87	11	5.88	5.87	-4	4,979	-0.08%
2020/02/04	5	5.70	4	5.83	5.90	1	5,053	0.02%
2020/02/03	26	5.45	6	5.44	5.55	20	4,990	0.40%
2020/01/31	15	5.91	15	5.94	5.86	0	4,906	0.00%
2020/01/30	4	6.03	7.4	6.03	5.99	-3.4	4,890	-0.07%
2020/01/20	9	6.67	0	0.00	6.65	9	4,809	0.19%
2020/01/17	3	6.72	0	0.00	6.71	3	4,781	0.06%
2020/01/16	5	6.75	0	0.00	6.73	5	4,788	0.10%
2020/01/15	0	0.00	1	6.74	6.76	-1	4,805	-0.02%
2020/01/14	0	0.00	17	6.74	6.74	-17	4,824	-0.35%
2020/01/13	1	6.72	1	6.72	6.70	0	4,876	0.00%
2020/01/09	0	0.00	1	6.81	6.78	-1	4,910	-0.02%
2020/01/08	6	6.73	1	6.72	6.71	5	4,936	0.10%
2020/01/07	0	0.00	6	6.81	6.81	-6	4,923	-0.12%
2020/01/06	6	6.79	0	0.00	6.80	6	4,938	0.12%
2020/01/03	7	7.07	0	0.00	7.02	7	4,869	0.14%
2020/01/02	2	7.13	1.9	7.11	7.14	0.1	4,808	0.00%
2019/12/30	6	7.17	1.7	7.13	7.15	4.3	4,968	0.09%
2019/12/27	0	0.00	11	7.23	7.18	-11	5,039	-0.22%
2019/12/26	0	0.00	4	7.13	7.16	-4	5,135	-0.08%
2019/12/25	0	0.00	2	7.11	7.10	-2	5,223	-0.04%
2019/12/20	18	7.09	0	0.00	7.07	18	5,265	0.34%
2019/12/19	4	7.21	0	0.00	7.16	4	5,208	0.08%
2019/12/18	27	7.17	0	0.00	7.18	27	5,243	0.51%
2019/12/17	30	7.27	0	0.00	7.25	30	5,187	0.58%
2019/12/16	0	0.00	15.4	7.38	7.49	-15.4	5,088	-0.30%
2019/12/13	6	7.19	4	7.21	7.19	2	4,858	0.04%
2019/12/12	10	7.14	7	7.15	7.15	3	4,791	0.06%
2019/12/11	12	7.27	18	7.28	7.23	-6	4,752	-0.13%
2019/12/10	4	7.05	2.9	7.11	7.10	1.1	4,633	0.02%
2019/12/09	0	0.00	1	6.98	6.98	-1	4,593	-0.02%
2019/12/06	4	7.00	8	7.07	6.98	-4	4,590	-0.09%
2019/12/05	2	6.93	0	0.00	6.93	2	4,580	0.04%
2019/12/04	7	6.96	0	0.00	6.92	7	4,654	0.15%
2019/12/03	2	6.99	0	0.00	7.03	2	4,992	0.04%
2019/12/02	11	7.11	3	7.09	7.08	8	5,470	0.15%
2019/11/29	3	6.99	1	7.00	6.98	2	5,479	0.04%
2019/11/28	1	7.04	13	7.04	7.04	-12	5,477	-0.22%
2019/11/27	5	6.93	0	0.00	6.92	5	5,468	0.09%
2019/11/26	3	6.94	0	0.00	6.92	3	5,457	0.05%
2019/11/25	1	7.05	4	7.12	7.06	-3	5,383	-0.06%
2019/11/22	31	6.91	0	0.00	6.90	31	5,226	0.59%
2019/11/21	3	6.97	0	0.00	6.88	3	5,237	0.06%
2019/11/19	0	0.00	7	7.01	7.01	-7	5,245	-0.13%
2019/11/18	1	7.06	0	0.00	7.09	1	5,228	0.02%
2019/11/15	1	7.00	17	7.05	7.00	-16	5,286	-0.30%
2019/11/14	6	7.17	4	7.21	7.05	2	5,320	0.04%
2019/11/13	7	7.37	0	0.00	7.32	7	5,256	0.13%
2019/11/12	4	7.41	1	7.29	7.35	3	5,284	0.06%
2019/11/11	3	7.66	50	7.47	7.44	-47	5,234	-0.90%
2019/11/07	4	7.85	0.1	7.77	7.82	3.9	5,159	0.08%
2019/11/06	11	7.95	1	8.03	7.90	10	5,130	0.19%
2019/11/05	1	8.03	10	8.03	8.03	-9	5,142	-0.18%
2019/11/01	5	8.00	0	0.00	7.99	5	5,071	0.10%
2019/10/31	2	8.13	0	0.00	8.09	2	5,003	0.04%
2019/10/29	0	0.00	5	8.19	8.22	-5	4,954	-0.10%
2019/10/28	1	8.30	2	8.35	8.31	-1	4,965	-0.02%
2019/10/25	15	8.38	0	0.00	8.35	15	4,993	0.30%
2019/10/24	4	8.43	0	0.00	8.37	4	4,991	0.08%
2019/10/23	1	8.51	0	0.00	8.43	1	4,999	0.02%
2019/10/22	1	8.55	2.7	8.50	8.50	-1.7	5,108	-0.03%
2019/10/21	15	8.60	5	8.61	8.65	10	5,288	0.19%
2019/10/18	4	8.51	9	8.47	8.45	-5	5,495	-0.09%
2019/10/17	7	8.39	5	8.40	8.41	2	5,462	0.04%
2019/10/16	59	8.41	0	0.00	8.37	59	5,477	1.08%
2019/10/15	2	8.41	1	8.38	8.37	1	5,473	0.02%
2019/10/14	0	0.00	4	8.45	8.43	-4	5,459	-0.07%
2019/10/09	1	8.46	9	8.47	8.45	-8	5,445	-0.15%
2019/10/08	6	8.64	2.2	8.68	8.62	3.8	5,410	0.07%
2019/10/07	9	8.70	0	0.00	8.60	9	5,401	0.17%
2019/10/04	11	8.78	7.5	8.80	8.77	3.5	5,300	0.07%
2019/10/03	18	9.07	0	0.00	8.95	18	5,249	0.34%
2019/10/02	4	8.92	4	9.01	8.96	0	5,196	0.00%
2019/10/01	28	8.90	28	8.99	8.79	0	5,056	0.00%
2019/09/27	8	8.76	0	0.00	8.76	8	4,953	0.16%
2019/09/26	2	8.98	0	0.00	8.92	2	4,927	0.04%
2019/09/25	15	9.02	10	8.97	8.97	5	4,944	0.10%
2019/09/24	3	9.12	0	0.00	9.11	3	4,961	0.06%
2019/09/23	6	9.23	1	9.19	9.12	5	4,952	0.10%
2019/09/20	1	9.06	1	9.06	9.06	0	4,881	0.00%
2019/09/19	1	9.02	1	9.10	9.05	0	4,885	0.00%
2019/09/18	20	9.04	25	9.04	9.04	-5	4,849	-0.10%
2019/09/17	3	8.78	9	8.81	8.90	-6	4,809	-0.12%
2019/09/16	9	8.66	3	8.75	8.65	6	4,790	0.13%
2019/09/12	1.2	8.84	0	0.00	8.81	1.2	4,788	0.02%
2019/09/11	6	8.90	27	8.88	8.82	-21	4,798	-0.44%
2019/09/10	2	8.92	1	8.93	8.91	1	4,768	0.02%
2019/09/09	3	8.97	4	9.16	8.93	-1	4,785	-0.02%
2019/09/06	8	9.11	13	9.14	9.06	-5	4,769	-0.10%
2019/09/05	4	9.35	0	0.00	9.13	4	4,741	0.08%
2019/09/04	23	9.62	70.6	9.56	9.75	-47.6	4,545	-1.05%
2019/09/03	3	8.75	3	8.94	8.88	0	4,129	0.00%
2019/09/02	0	0.00	12	8.65	8.68	-12	4,063	-0.30%
2019/08/30	1	8.59	0	0.00	8.54	1	4,053	0.02%
2019/08/29	12	8.58	0	0.00	8.58	12	4,054	0.30%
2019/08/28	0	0.00	2	8.56	8.53	-2	4,030	-0.05%
2019/08/27	16	8.57	5	8.58	8.53	11	4,045	0.27%
2019/08/26	6	8.60	0	0.00	8.54	6	4,071	0.15%
2019/08/23	16	8.80	0	0.00	8.72	16	4,124	0.39%
2019/08/22	11	8.86	5	9.00	8.84	6	4,254	0.14%
2019/08/21	3	8.84	20	8.79	8.77	-17	4,214	-0.40%
2019/08/20	3	8.88	6	8.95	8.87	-3	4,209	-0.07%
2019/08/19	5	8.74	119	8.80	8.79	-114	4,153	-2.74%	大賣/鉅額交易
2019/08/16	0	0.00	2	8.59	8.50	-2	4,107	-0.05%
2019/08/15	37	8.49	0	0.00	8.49	37	4,160	0.89%
2019/08/13	1	8.68	0	0.00	8.65	1	4,231	0.02%
2019/08/12	2	8.78	1	8.89	8.70	1	4,330	0.02%
2019/08/08	2	8.90	0	0.00	8.86	2	4,360	0.05%
2019/08/07	3	8.85	3	8.96	8.84	0	4,436	0.00%
2019/08/06	4	8.40	12	8.79	8.95	-8	4,518	-0.18%
2019/08/05	0	0.00	4	8.56	8.53	-4	4,612	-0.09%
2019/08/02	1	8.66	1.5	8.58	8.51	-0.5	4,660	-0.01%
2019/07/31	6	8.79	0	0.00	8.74	6	4,771	0.13%
2019/07/30	4	8.90	4	8.87	8.81	0	4,797	0.00%
2019/07/26	3	9.12	0	0.00	9.10	3	4,782	0.06%
2019/07/25	11	9.11	10	9.15	9.09	1	4,767	0.02%
2019/07/24	8	9.06	2.7	9.23	9.21	5.3	4,753	0.11%
2019/07/23	6	9.32	2	9.36	9.15	4	4,775	0.08%
2019/07/22	1	9.13	34	9.12	9.48	-33	4,604	-0.72%
2019/07/19	0	0.00	2	8.62	8.62	-2	4,363	-0.05%
2019/07/17	4	8.55	9	8.64	8.66	-5	4,380	-0.11%
2019/07/16	15	8.61	0	0.00	8.58	15	4,389	0.34%
2019/07/15	3	8.60	7.9	8.60	8.54	-4.9	4,429	-0.11%
2019/07/12	2	8.71	0	0.00	8.66	2	4,650	0.04%
2019/07/11	2	8.76	0	0.00	8.75	2	4,931	0.04%
2019/07/10	2	8.69	2	8.79	8.71	0	4,965	0.00%
2019/07/09	1	8.82	6	8.78	8.68	-5	5,012	-0.10%
2019/07/08	2	8.99	9	8.83	8.84	-7	5,048	-0.14%
2019/07/05	7	9.06	0	0.00	9.05	7	5,071	0.14%
2019/07/04	2	9.21	0	0.00	9.13	2	5,165	0.04%
2019/07/02	3	9.14	1.5	9.13	9.12	1.5	5,363	0.03%
2019/07/01	3	9.15	5	9.08	9.16	-2	5,399	-0.04%
2019/06/28	1	9.12	0	0.00	9.04	1	5,438	0.02%
2019/06/27	7	9.20	0	0.00	9.12	7	5,574	0.13%
2019/06/26	1	9.03	2	9.21	9.15	-1	5,677	-0.02%
2019/06/25	2	9.18	0	0.00	9.12	2	5,864	0.03%
2019/06/24	1	9.15	2	9.29	9.32	-1	5,948	-0.02%
2019/06/21	3	9.57	20	9.41	9.31	-17	6,000	-0.28%
2019/06/20	29	9.47	1	9.53	9.50	28	6,071	0.46%
2019/06/19	0	0.00	2	9.48	9.43	-2	6,223	-0.03%
2019/06/17	6	9.41	16	9.49	9.42	-10	6,448	-0.16%
2019/06/14	6	9.35	33	9.34	9.36	-27	6,767	-0.40%
2019/06/13	22	9.26	2	9.51	9.32	20	7,083	0.28%
2019/06/12	24	9.50	37	9.58	9.42	-13	7,553	-0.17%
2019/06/11	7	8.97	8	9.02	9.11	-1	7,877	-0.01%
2019/06/10	2	8.68	14	8.78	8.87	-12	7,951	-0.15%
2019/06/06	5	8.53	0	0.00	8.45	5	8,026	0.06%
2019/06/05	2	8.38	0.1	8.42	8.46	1.9	8,022	0.02%
2019/06/04	8	8.36	0	0.00	8.33	8	7,996	0.10%
2019/06/03	1	8.52	0	0.00	8.35	1	8,028	0.01%
2019/05/31	4	8.57	0	0.00	8.57	4	8,030	0.05%
2019/05/30	4	8.56	1	8.62	8.59	3	8,027	0.04%
2019/05/29	19	8.75	11	8.70	8.78	8	8,003	0.10%
2019/05/28	2	8.21	4	8.26	8.25	-2	7,929	-0.03%
2019/05/27	3	8.32	0	0.00	8.20	3	8,100	0.04%
2019/05/24	12	8.32	1	8.38	8.29	11	8,460	0.13%
2019/05/23	1	8.00	1	8.12	8.25	0	8,466	0.00%
2019/05/22	1	8.43	1	8.35	8.32	0	8,460	0.00%
2019/05/21	12	8.14	10.1	8.22	8.21	1.9	8,451	0.02%
2019/05/20	5	8.11	19	8.15	8.12	-14	8,475	-0.17%
2019/05/17	14	8.36	13	8.30	8.21	1	8,436	0.01%
2019/05/16	18	8.69	0	0.00	8.61	18	8,382	0.21%
2019/05/15	5	9.04	0	0.00	8.96	5	8,373	0.06%
2019/05/14	4	8.31	4	8.43	8.65	0	8,346	0.00%
2019/05/13	29	8.87	5	9.23	8.72	24	8,332	0.29%
2019/05/10	8	9.51	5	9.69	9.42	3	8,227	0.04%
2019/05/09	4	9.55	10	9.87	9.21	-6	8,185	-0.07%
2019/05/08	25	9.83	2.5	9.87	9.81	22.5	8,130	0.28%
2019/05/07	22	10.06	1	10.00	10.00	21	8,134	0.26%
2019/05/06	25	9.99	0	0.00	9.95	25	8,155	0.31%
2019/05/03	5	10.25	0	0.00	10.25	5	8,115	0.06%
2019/05/02	7	10.25	0	0.00	10.25	7	8,147	0.09%
2019/04/30	11	10.22	2	10.25	10.30	9	8,193	0.11%
2019/04/29	38	10.30	10	10.25	10.35	28	8,233	0.34%
2019/04/26	13	10.74	0	0.00	10.70	13	8,187	0.16%
2019/04/25	6	10.80	0	0.00	10.80	6	8,320	0.07%
2019/04/24	10	10.88	0	0.00	10.80	10	8,451	0.12%
2019/04/23	1	10.85	2	10.85	10.85	-1	8,610	-0.01%
2019/04/22	7	10.93	4.4	10.89	10.85	2.6	8,609	0.03%
2019/04/19	22	10.98	0	0.00	10.95	22	8,638	0.25%
2019/04/18	19	10.97	53	10.95	10.90	-34	8,654	-0.39%
2019/04/17	4	11.25	18.2	11.52	11.40	-14.2	8,525	-0.17%
2019/04/16	0.9	10.80	0	0.00	10.85	0.9	8,287	0.01%
2019/04/11	4	11.14	0	0.00	11.00	4	8,713	0.05%
2019/04/10	7	11.19	4	11.14	11.10	3	8,785	0.03%
2019/04/09	3	10.98	0	0.00	10.90	3	8,731	0.03%
2019/04/08	1	11.25	0	0.00	11.15	1	8,692	0.01%
2019/04/03	9	11.14	3	11.28	11.20	6	8,751	0.07%
2019/04/02	5	11.19	0.3	11.10	11.15	4.7	9,159	0.05%
2019/04/01	35	11.36	0	0.00	11.20	35	9,330	0.38%
2019/03/29	4	11.56	0	0.00	11.35	4	9,361	0.04%
2019/03/28	7	11.95	3	11.90	11.60	4	9,774	0.04%
2019/03/27	11	11.57	13	11.65	11.75	-2	9,897	-0.02%
2019/03/26	7	11.40	62	11.45	11.75	-55	10,199	-0.54%
2019/03/25	7	11.34	2	11.43	11.35	5	10,238	0.05%
2019/03/22	11.8	11.70	178	11.90	11.65	-166.2	10,313	-1.61%	大賣/鉅額交易
2019/03/21	25	11.41	15	11.64	11.70	10	10,209	0.10%
2019/03/20	15	11.35	11	11.51	11.45	4	10,182	0.04%
2019/03/19	12	11.75	8	11.59	11.35	4	10,308	0.04%
2019/03/18	172	11.85	8.1	12.09	12.15	163.9	10,103	1.62%	大買/鉅額交易
2019/03/15	58	11.77	31	11.88	11.85	27	9,940	0.27%
2019/03/14	0	0.00	65.4	11.69	12.10	-65.4	9,624	-0.68%
2019/03/13	3	10.98	23	11.23	11.00	-20	9,429	-0.21%
2019/03/12	6	10.96	2	11.00	10.90	4	9,433	0.04%
2019/03/07	1	10.80	35	10.80	10.70	-34	10,666	-0.32%
2019/03/06	6.5	10.85	0	0.00	10.80	6.5	11,110	0.06%
2019/03/05	6	10.85	0.3	10.80	10.85	5.7	11,253	0.05%
2019/03/04	3	11.00	1	11.00	10.85	2	11,267	0.02%
2019/02/27	14	11.06	25	11.04	11.10	-11	11,263	-0.10%
2019/02/26	23.6	11.24	3	11.20	11.10	20.6	11,271	0.18%
2019/02/25	17	11.21	61.1	11.40	11.65	-44.1	11,171	-0.39%
2019/02/22	9	10.78	0	0.00	10.75	9	10,865	0.08%
2019/02/21	4	10.80	4	10.93	10.85	0	10,874	0.00%
2019/02/20	25	10.89	11	10.80	10.75	14	10,930	0.13%
2019/02/19	1	10.90	0.7	10.75	10.85	0.3	11,044	0.00%
2019/02/15	2	10.78	7	10.70	10.65	-5	11,517	-0.04%
2019/02/14	3.3	10.88	0	0.00	10.85	3.3	11,661	0.03%
2019/02/13	8	10.94	6	10.90	10.85	2	11,747	0.02%
2019/02/12	5	10.85	3	10.90	11.05	2	11,995	0.02%
2019/02/11	5	10.75	0	0.00	10.65	5	12,249	0.04%
2019/01/30	1	10.75	0	0.00	10.80	1	12,630	0.01%
2019/01/29	11	10.78	2	10.90	10.75	9	13,013	0.07%
2019/01/28	14	10.89	2	11.00	10.90	12	13,062	0.09%
2019/01/25	0	0.00	80	10.99	11.00	-80	13,203	-0.61%
2019/01/24	1	10.95	42	11.01	10.95	-41	13,388	-0.31%
2019/01/23	41	11.15	0	0.00	10.95	41	13,555	0.30%
2019/01/22	6	11.00	8	10.95	10.90	-2	13,619	-0.01%
2019/01/21	12	11.20	0	0.00	11.10	12	13,753	0.09%
2019/01/18	30	11.27	13	11.30	11.25	17	13,840	0.12%
2019/01/17	16	11.41	16	11.44	11.20	0	13,909	0.00%
2019/01/16	13	11.77	8	11.81	11.70	5	13,811	0.04%
2019/01/15	10	11.85	22.2	11.83	11.70	-12.2	13,742	-0.09%
2019/01/14	2	11.23	7	11.21	11.30	-5	13,671	-0.04%
2019/01/11	5	11.30	0	0.00	11.15	5	13,796	0.04%
2019/01/10	0	11.35	5	11.50	11.40	-5	13,861	-0.04%
2019/01/09	11	11.54	14	11.51	11.45	-3	14,065	-0.02%
2019/01/07	19	11.41	9	11.48	11.45	10	14,692	0.07%
2019/01/04	10	11.08	9	11.19	11.20	1	14,968	0.01%
2019/01/03	15	11.45	13	11.55	11.50	2	15,096	0.01%
2019/01/02	4.1	10.89	164	10.97	11.25	-159.9	15,083	-1.06%	大賣/鉅額交易
2018/12/28	11	10.80	7	10.84	10.80	4	15,416	0.03%
2018/12/27	42.2	10.80	4	10.84	10.80	38.2	15,929	0.24%
2018/12/26	17	10.85	6	11.05	10.70	11	16,006	0.07%
2018/12/25	39	10.95	43	10.75	10.70	-4	15,982	-0.03%
2018/12/24	12	11.81	0	0.00	11.70	12	15,587	0.08%
2018/12/22	14	12.10	0.1	12.05	12.05	13.9	15,417	0.09%
2018/12/21	23	12.27	31	12.44	12.45	-8	15,434	-0.05%
2018/12/20	8	12.14	16	12.18	12.30	-8	15,074	-0.05%
2018/12/19	13	11.97	39	12.16	12.30	-26	14,853	-0.18%
2018/12/18	20	11.65	31	11.65	11.65	-11	14,716	-0.07%
2018/12/17	11	11.99	30	12.08	12.00	-19	15,161	-0.13%
2018/12/14	24	11.71	14	11.83	11.80	10	15,373	0.07%
2018/12/13	27	12.04	52	11.92	11.85	-25	15,531	-0.16%
2018/12/12	7	12.04	16	12.09	12.10	-9	15,775	-0.06%
2018/12/11	31	11.57	57	11.58	11.65	-26	15,938	-0.16%
2018/12/10	16	11.81	9	12.04	11.80	7	16,218	0.04%
2018/12/07	13	11.58	32	11.82	12.40	-19	16,260	-0.12%
2018/12/06	38	11.58	5	11.80	11.40	33	16,499	0.20%
2018/12/05	14	12.24	21	12.28	12.40	-7	16,454	-0.04%
2018/12/04	38	12.63	29	12.76	12.65	9	16,390	0.05%
2018/12/03	9	12.68	6	12.67	12.60	3	16,245	0.02%
2018/11/30	13.6	12.01	26	12.23	12.45	-12.4	16,311	-0.08%
2018/11/29	8	10.85	44	11.69	11.75	-36	15,856	-0.23%
2018/11/28	11	10.73	48	10.66	10.70	-37	15,709	-0.24%
2018/11/27	4	10.20	2	10.28	10.25	2	16,016	0.01%
2018/11/26	13	10.17	2.6	10.14	10.20	10.4	16,448	0.06%
2018/11/23	53	10.22	3	10.25	10.15	50	16,740	0.30%
2018/11/22	14	10.56	1	10.80	10.35	13	17,149	0.08%
2018/11/21	7	10.47	7	10.64	10.65	0	17,804	0.00%
2018/11/20	4	10.56	2	10.73	10.65	2	18,116	0.01%
2018/11/19	15	10.75	39	10.75	10.70	-24	18,386	-0.13%
2018/11/16	5	10.98	33	10.90	10.85	-28	19,036	-0.15%
2018/11/15	46	10.93	30	11.05	10.90	16	19,319	0.08%
2018/11/14	18	11.01	23	11.04	11.00	-5	19,378	-0.03%
2018/11/13	28	10.33	27	10.40	10.65	1	19,154	0.01%
2018/11/12	92	10.27	20	10.39	10.25	72	19,096	0.38%
2018/11/09	74	10.89	62	10.72	10.65	12	19,305	0.06%
2018/11/08	42	11.07	57	10.91	11.00	-15	19,167	-0.08%
2018/11/07	7	10.84	5.6	10.98	11.00	1.4	19,126	0.01%
2018/11/06	12	10.58	8	10.64	10.75	4	18,968	0.02%
2018/11/05	7	9.93	7	10.10	10.05	0	18,809	0.00%
2018/11/02	15	10.12	7.7	10.25	10.00	7.3	18,887	0.04%
2018/11/01	21	10.32	0	0.00	10.25	21	18,971	0.11%
2018/10/31	11.1	9.36	12	9.50	9.90	-0.9	19,004	0.00%
2018/10/30	8.5	8.77	30	8.93	9.00	-21.5	19,032	-0.11%
2018/10/29	10	9.04	2	9.15	8.81	8	19,145	0.04%
2018/10/26	40	9.60	12	9.40	9.22	28	19,314	0.14%
2018/10/25	14	9.71	8.6	9.70	9.60	5.4	19,799	0.03%
2018/10/24	20	10.15	9	10.36	10.20	11	20,151	0.05%
2018/10/23	7	10.36	41	10.25	10.25	-34	20,632	-0.16%
2018/10/22	8	10.43	8	10.58	10.55	0	21,035	0.00%
2018/10/19	8	10.20	6	10.36	10.75	2	21,499	0.01%
2018/10/18	15	10.67	7	10.77	10.60	8	22,055	0.04%
2018/10/17	14	10.89	31	11.02	10.55	-17	22,715	-0.07%
2018/10/16	26	11.00	12	11.08	11.00	14	22,987	0.06%
2018/10/15	7	10.33	2	10.48	10.50	5	23,722	0.02%
2018/10/12	20	9.63	22	9.80	10.45	-2	23,974	-0.01%
2018/10/11	9	9.50	4	9.64	9.50	5	23,797	0.02%
2018/10/09	25	10.60	23	10.77	10.55	2	23,993	0.01%
2018/10/08	36.5	10.61	17	10.48	10.25	19.5	24,133	0.08%
2018/10/05	63	11.67	8	11.88	11.25	55	24,601	0.22%
2018/10/04	36	12.68	54	12.44	12.50	-18	24,529	-0.07%
2018/10/03	24	13.27	43.5	12.96	12.95	-19.5	24,981	-0.08%
2018/10/02	4	13.44	23	13.37	13.35	-19	25,311	-0.08%
2018/10/01	4	13.51	0	0.00	13.50	4	25,824	0.02%
2018/09/28	8	13.38	18	13.46	13.70	-10	26,936	-0.04%
2018/09/27	9	14.18	1	14.00	13.55	8	28,547	0.03%
2018/09/26	7	14.49	10	14.49	14.35	-3	29,047	-0.01%
2018/09/25	56.8	14.81	10	14.77	14.50	46.8	30,335	0.15%
2018/09/21	28.1	14.10	28	14.79	14.90	0.1	31,472	0.00%
2018/09/20	16	13.03	39	13.13	13.90	-23	31,397	-0.07%
2018/09/19	49	12.62	22	12.79	12.65	27	31,418	0.09%
2018/09/18	72.4	12.52	120	12.57	12.55	-47.6	31,458	-0.15%	大賣/
2018/09/17	19.2	13.46	7	13.71	13.35	12.2	31,507	0.04%
2018/09/05	26	10.85	13	10.95	10.75	13	31,617	0.04%
2018/09/04	23	10.56	41	10.65	10.75	-18	31,469	-0.06%
2018/09/03	54	10.69	85	10.78	10.40	-31	31,613	-0.10%
2018/08/31	7	11.32	23	11.40	11.30	-16	31,930	-0.05%
2018/08/30	26	11.17	18	11.20	11.15	8	32,542	0.02%
2018/08/29	16	11.10	49	11.15	11.15	-33	32,869	-0.10%
2018/08/28	13	11.28	24	11.46	11.25	-11	34,606	-0.03%
2018/08/27	9	10.75	10	11.00	10.90	-1	35,662	0.00%
2018/08/24	24	10.96	14	11.13	10.85	10	37,687	0.03%
2018/08/23	41	11.03	16	11.09	10.95	25	38,272	0.07%
2018/08/22	18	10.16	24	10.96	11.40	-6	39,131	-0.02%
2018/08/21	12	10.65	6	10.92	10.40	6	39,321	0.02%
2018/08/20	80	11.12	36.5	11.28	11.00	43.5	39,785	0.11%
2018/08/17	68	11.40	128	11.58	11.40	-60	39,693	-0.15%	大賣/
2018/08/16	2	9.71	12	10.12	10.55	-10	39,336	-0.03%
2018/08/15	19	9.55	10	9.74	9.60	9	39,603	0.02%
2018/08/14	17	9.79	106	9.73	10.35	-89	40,513	-0.22%	大賣/
2018/08/13	22	10.83	0	0.00	10.80	22	40,113	0.05%
2018/08/10	49	12.30	1	11.90	12.00	48	39,972	0.12%
2018/08/09	1	13.00	7	13.10	12.95	-6	40,260	-0.01%
2018/08/08	3	13.13	3	13.07	13.10	0	41,338	0.00%
2018/08/07	8	12.83	3	12.85	12.90	5	41,468	0.01%
2018/08/06	10	13.50	0	0.00	13.45	10	41,792	0.02%
2018/08/03	13	13.70	0	0.00	13.90	13	43,269	0.03%
2018/08/02	18.9	14.24	10	14.90	14.05	8.9	45,013	0.02%
2018/08/01	1	14.75	17	14.97	15.10	-16	45,817	-0.03%
2018/07/31	13	14.48	6	14.69	14.70	7	45,991	0.02%
2018/07/30	19	14.92	2	14.98	14.65	17	45,896	0.04%
2018/07/27	7	14.96	11	15.07	15.20	-4	45,824	-0.01%
2018/07/26	6	14.76	5	14.73	14.60	1	45,953	0.00%
2018/07/25	13	14.99	9	15.04	14.85	4	46,184	0.01%
2018/07/24	17	14.89	21	15.07	15.00	-4	46,211	-0.01%
2018/07/23	41	14.11	43	14.30	14.90	-2	46,029	0.00%
2018/07/20	62	14.69	106	14.32	14.45	-44	46,309	-0.10%	大賣/
2018/07/19	57	15.47	35	15.59	15.40	22	46,882	0.05%
2018/07/18	151	15.47	22	15.09	14.90	129	46,468	0.28%	大買/鉅額交易
2018/07/17	67	15.66	45	15.69	15.50	22	46,123	0.05%
2018/07/16	31	16.51	28	16.81	16.15	3	45,621	0.01%
2018/07/13	40	15.83	74	16.23	16.75	-34	45,003	-0.08%
2018/07/12	28	15.56	36	15.66	15.60	-8	44,392	-0.02%
2018/07/11	51	15.79	48.3	15.70	15.55	2.7	44,173	0.01%
2018/07/10	8	14.28	59	14.87	15.05	-51	43,593	-0.12%
2018/07/09	17	13.75	18	14.00	13.70	-1	43,706	0.00%
2018/07/06	52	13.57	53	13.78	13.95	-1	44,429	0.00%
2018/07/05	47	14.12	27	14.36	13.85	20	44,616	0.04%
2018/07/04	80	13.74	108	13.60	14.35	-28	44,216	-0.06%	大賣/
2018/07/03	59	13.86	28	14.07	13.65	31	43,329	0.07%
2018/07/02	93	13.83	214	13.74	13.70	-121	42,882	-0.28%	大賣/鉅額交易
2018/06/29	20	14.85	6	15.01	14.65	14	42,332	0.03%
2018/06/28	40	14.98	38	15.16	15.00	2	41,940	0.00%
2018/06/27	49	14.72	91	14.90	14.55	-42	41,426	-0.10%
2018/06/26	24	14.86	110	13.85	15.05	-86	40,386	-0.21%	大賣/
2018/06/25	133	14.61	15	14.75	14.60	118	38,673	0.31%	大買/鉅額交易
2018/06/22	174	16.33	12.4	16.62	16.20	161.6	38,095	0.42%	大買/鉅額交易
2018/06/21	93	18.19	123	18.46	17.95	-30	36,866	-0.08%	大賣/
2018/06/20	29	16.65	0.4	17.80	17.80	28.6	35,806	0.08%
2018/06/19	26	17.98	16	18.25	18.45	10	36,024	0.03%
2018/06/15	0	0.00	16	17.23	17.70	-16	36,071	-0.04%
2018/06/14	3	16.85	7	15.77	16.45	-4	35,935	-0.01%
2018/06/13	37	15.91	1	16.80	15.65	36	35,583	0.10%
2018/06/12	20	17.50	13	17.58	17.35	7	35,099	0.02%
2018/06/11	6	17.35	1	17.85	17.75	5	34,863	0.01%
2018/06/08	27	16.99	78	16.05	17.10	-51	34,505	-0.15%
2018/06/07	15	17.47	27	17.08	16.45	-12	33,747	-0.04%
2018/06/06	22.2	18.42	39.7	19.14	18.25	-17.4	32,935	-0.05%
2018/06/05	204	19.36	67.9	19.52	19.45	136.1	32,562	0.42%	大買/鉅額交易
2018/06/04	63	16.52	116	17.50	17.90	-53	30,655	-0.17%	大賣/
2018/06/01	138	16.08	97.4	16.46	16.30	40.6	29,250	0.14%	大買/
2018/05/31	25	14.97	13	15.38	15.40	12	27,078	0.04%
2018/05/30	47	13.36	46.1	13.79	14.00	0.9	26,186	0.00%
2018/05/29	34	11.98	4.4	12.50	12.75	29.6	24,891	0.12%
2018/05/28	42	11.89	37	11.90	12.10	5	24,318	0.02%
2018/05/25	10	11.06	17	11.22	11.00	-7	23,627	-0.03%
2018/05/24	2	11.30	4	11.36	11.30	-2	23,314	-0.01%
2018/05/23	32	11.46	24.1	11.54	11.55	7.9	23,091	0.03%
2018/05/22	55	11.44	213.4	11.50	11.55	-158.4	22,704	-0.70%	大賣/鉅額交易
2018/05/21	0	0.00	34.9	10.47	10.50	-34.9	21,639	-0.16%
2018/05/18	8	9.48	138	9.53	9.56	-130	21,408	-0.61%	大賣/鉅額交易
2018/05/17	22	9.33	31	9.40	9.70	-9	21,214	-0.04%
2018/05/16	57	9.68	52	9.18	9.08	5	20,677	0.02%
2018/05/15	10	9.60	10	9.60	9.60	0	19,619	0.00%
2018/05/14	18	8.70	1	8.73	8.73	17	19,636	0.09%
2018/05/11	383	7.74	53.3	7.90	7.94	329.7	19,100	1.73%	大買/鉅額交易
2018/05/10	33	7.15	103	7.20	7.22	-70	17,537	-0.40%	大賣/
2018/05/09	109	6.37	103.9	6.27	6.57	5.1	15,601	0.03%	大買/大賣/
2018/05/08	0	0.00	22	6.20	6.20	-22	14,885	-0.15%
2018/05/07	7	5.64	3	5.67	5.64	4	14,932	0.03%
2018/05/04	21	5.68	18	5.72	5.68	3	15,197	0.02%
2018/05/03	22	5.61	46	5.60	5.78	-24	15,859	-0.15%
2018/05/02	22	5.52	30	5.54	5.58	-8	16,669	-0.05%
2018/04/30	101	5.97	10	5.98	5.90	91	16,954	0.54%	大買/
2018/04/27	70	5.91	19	5.98	5.99	51	17,174	0.30%
2018/04/26	63	6.21	205	6.02	5.96	-142	17,098	-0.83%	大賣/鉅額交易
2018/04/25	16	6.10	64.4	6.24	6.34	-48.4	16,215	-0.30%
2018/04/24	11	5.72	56	5.74	5.77	-45	15,208	-0.30%
2018/04/23	28	5.56	13	5.71	5.75	15	15,086	0.10%
2018/04/20	3	5.66	4	5.75	5.70	-1	14,944	-0.01%
2018/04/19	6	5.71	23	5.72	5.70	-17	14,882	-0.11%
2018/04/18	19	5.69	28	5.77	5.79	-9	14,791	-0.06%
2018/04/17	40.1	5.68	4	5.69	5.57	36.1	14,606	0.25%
2018/04/16	21	5.80	25	5.95	6.00	-4	14,288	-0.03%
2018/04/13	64	5.90	133	5.99	5.77	-69	13,710	-0.50%	大賣/
2018/04/12	70	5.91	54	5.96	6.01	16	12,983	0.12%
2018/04/11	1	5.55	96.6	5.74	5.84	-95.6	12,051	-0.79%
2018/04/10	4	5.29	6	5.39	5.31	-2	11,433	-0.02%
2018/04/09	4	5.31	10	5.30	5.32	-6	11,420	-0.05%
2018/04/03	4	5.29	4	5.36	5.33	0	11,452	0.00%
2018/04/02	7	5.33	0	0.00	5.27	7	11,440	0.06%
2018/03/31	2	5.42	0	0.00	5.41	2	11,331	0.02%
2018/03/30	4	5.45	3	5.53	5.48	1	11,281	0.01%
2018/03/29	23	5.46	1	5.64	5.40	22	11,222	0.20%
2018/03/28	15	5.65	2	5.64	5.55	13	11,064	0.12%
2018/03/27	45	5.71	4	5.72	5.64	41	10,975	0.37%
2018/03/26	34	5.68	6	5.68	5.65	28	10,876	0.26%
2018/03/23	33	5.65	17	5.76	5.75	16	10,692	0.15%
2018/03/22	23	5.92	25	5.82	5.91	-2	10,371	-0.02%
2018/03/21	21	5.64	35.5	5.62	5.72	-14.5	9,677	-0.15%
2018/03/20	43	5.37	1	5.33	5.32	42	9,235	0.45%
2018/03/19	0	0.00	1	5.21	5.19	-1	9,088	-0.01%
2018/03/16	1	5.20	0	0.00	5.16	1	9,045	0.01%
2018/03/15	1.3	5.21	11	5.21	5.26	-9.7	9,040	-0.11%
2018/03/14	0	0.00	4	5.25	5.22	-4	9,020	-0.04%
2018/03/13	3	5.24	2	5.26	5.26	1	9,046	0.01%
2018/03/12	14	5.26	1	5.33	5.25	13	9,054	0.14%
2018/03/09	0	0.00	27	5.32	5.32	-27	9,016	-0.30%
2018/03/08	5	5.24	1	5.25	5.23	4	8,940	0.04%
2018/03/07	3	5.29	0	0.00	5.23	3	8,911	0.03%
2018/03/06	16	5.22	0	0.00	5.18	16	8,844	0.18%
2018/03/05	0	0.00	1	5.12	5.11	-1	8,800	-0.01%
2018/03/02	2	5.14	0	0.00	5.13	2	8,828	0.02%
2018/03/01	1	5.11	5	5.13	5.21	-4	8,826	-0.05%
2018/02/27	9	5.32	1	5.38	5.25	8	8,781	0.09%
2018/02/26	4	5.42	1.5	5.41	5.37	2.5	8,685	0.03%
2018/02/23	8	5.37	20	5.42	5.41	-12	8,607	-0.14%
2018/02/22	27	5.50	16	5.59	5.38	11	8,451	0.13%
2018/02/21	10	5.01	5	5.08	5.34	5	8,203	0.06%
2018/02/12	7	4.76	10.3	4.85	4.86	-3.3	8,112	-0.04%
2018/02/09	7	4.69	6	4.76	4.76	1	8,025	0.01%
2018/02/08	4	4.93	0	0.00	4.88	4	7,927	0.05%
2018/02/07	18	5.03	0	0.00	4.93	18	7,901	0.23%
2018/02/06	71.9	4.99	1	5.20	4.95	70.9	7,822	0.91%
2018/02/05	12	5.29	2	5.38	5.34	10	7,563	0.13%
2018/02/02	10	5.54	2	5.59	5.52	8	7,454	0.11%
2018/02/01	37	5.58	7	5.67	5.57	30	7,397	0.41%
2018/01/31	19	5.43	13	5.45	5.60	6	7,280	0.08%
2018/01/30	77	5.57	3	5.71	5.54	74	6,919	1.07%
2018/01/29	33	5.88	18	5.94	5.90	15	6,446	0.23%
2018/01/26	46	5.76	16	5.86	5.91	30	6,108	0.49%
2018/01/25	54	5.88	16	5.78	5.65	38	5,247	0.72%
2018/01/24	2	5.48	39.9	5.68	5.77	-37.9	4,060	-0.93%
2018/01/23	16	5.22	22.6	5.18	5.25	-6.6	3,311	-0.20%
2018/01/22	1	4.84	108	4.82	4.78	-107	2,862	-3.74%	大賣/鉅額交易
2018/01/18	0	0.00	3	4.72	4.72	-3	2,728	-0.11%
2018/01/15	100	4.69	0	0.00	4.62	100	2,660	3.76%
2018/01/10	2	4.61	0	0.00	4.60	2	2,691	0.07%
2018/01/05	0	0.00	8.8	4.69	4.71	-8.8	2,752	-0.32%
2018/01/04	5	4.69	0	0.00	4.70	5	2,749	0.18%
2018/01/03	5	4.71	0	0.00	4.72	5	2,737	0.18%
2018/01/02	2	4.70	2	4.77	4.78	0	2,693	0.00%