錸德 (2349)-元大-汐止券商分點個股進出

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
7.72
漲跌
▼0.06
漲幅
-0.77%
成交量
2,766張
產業
上市光電類股
312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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	7	7.75	4	7.77	7.72	3	1,132	0.26%
2024/04/26	12	7.58	55	7.73	7.78	-43	1,095	-3.92%
2024/04/25	1	7.34	0	0.00	7.38	1	1,008	0.10%
2024/04/24	0	0.00	4	7.34	7.34	-4	1,005	-0.40%
2024/04/23	2	7.31	2	7.31	7.33	0	1,007	0.00%
2024/04/22	2	7.33	1	7.36	7.29	1	1,004	0.10%
2024/04/19	6	7.23	12	7.31	7.26	-6	988	-0.61%
2024/04/18	1	7.35	3	7.39	7.37	-2	964	-0.21%
2024/04/17	3	7.37	0	0.00	7.41	3	955	0.31%
2024/04/16	0	0.00	4.2	7.63	7.34	-4.2	955	-0.44%
2024/04/15	0	0.00	3	7.70	7.71	-3	937	-0.32%
2024/04/12	5.6	7.77	3	7.84	7.74	2.6	935	0.27%
2024/04/11	1	7.79	0	0.00	7.80	1	927	0.11%
2024/04/09	0	0.00	2	7.73	7.77	-2	910	-0.22%
2024/04/03	0	0.00	1	7.74	7.72	-1	889	-0.11%
2024/04/02	0	0.00	3	7.74	7.74	-3	880	-0.34%
2024/04/01	0	7.75	7	7.78	7.75	-7	880	-0.79%
2024/03/29	1	7.73	1	7.73	7.74	0	875	0.00%
2024/03/28	1	7.77	1	7.75	7.76	0	876	0.00%
2024/03/27	0	0.00	0.2	7.74	7.76	-0.2	874	-0.02%
2024/03/26	52	7.76	0	0.00	7.75	52	876	5.93%
2024/03/22	0	7.84	53.1	7.84	7.82	-53.1	896	-5.92%
2024/03/21	1	7.80	0	0.00	7.78	1	893	0.11%
2024/03/20	52	7.73	2	7.76	7.74	50	893	5.59%
2024/03/19	0	0.00	4	7.87	7.81	-4	894	-0.45%
2024/03/18	1	7.84	2	7.86	7.86	-1	893	-0.11%
2024/03/15	0	7.74	2	7.84	7.78	-2	895	-0.22%
2024/03/14	2.5	7.92	0	0.00	7.87	2.5	889	0.28%
2024/03/13	3	8.07	1	7.96	7.96	2	900	0.22%
2024/03/12	3	8.01	54	7.99	8.06	-51	924	-5.52%
2024/03/11	0	0.00	3	7.78	7.81	-3	999	-0.30%
2024/03/08	1	7.82	1	7.88	7.72	0	1,034	0.00%
2024/03/07	0	0.00	10	7.87	7.82	-10	1,024	-0.98%
2024/03/06	53.4	7.85	1	7.87	7.87	52.4	1,029	5.09%
2024/03/05	1	7.85	0	0.00	7.84	1	1,039	0.10%
2024/03/04	1	7.90	20.1	7.88	7.90	-19.1	1,044	-1.83%
2024/03/01	2	7.86	2	7.94	7.88	0	1,040	0.00%
2024/02/29	3	7.89	2	7.83	7.95	1	1,037	0.10%
2024/02/27	1	7.83	1	7.83	7.80	0	1,019	0.00%
2024/02/26	2	7.83	0	0.00	7.83	2	1,016	0.20%
2024/02/23	0	0.00	4	7.91	7.86	-4	1,007	-0.40%
2024/02/22	1	7.91	1	7.95	7.92	0	1,016	0.00%
2024/02/21	12	7.99	1	7.97	7.95	11	1,022	1.08%
2024/02/20	14	8.01	0	0.00	8.01	14	1,032	1.36%
2024/02/19	5	8.02	3	8.06	8.05	2	1,034	0.19%
2024/02/16	1	7.91	0	0.00	7.95	1	1,036	0.10%
2024/02/15	1	7.87	2	7.90	7.91	-1	1,030	-0.10%
2024/02/05	0	0.00	1	7.78	7.77	-1	1,024	-0.10%
2024/02/02	1	7.81	2	7.81	7.82	-1	1,027	-0.10%
2024/02/01	1	7.71	2.1	7.83	7.80	-1.1	1,027	-0.11%
2024/01/30	0	0.00	7.5	7.86	7.83	-7.5	1,018	-0.74%
2024/01/29	1	7.85	0	0.00	7.86	1	1,022	0.10%
2024/01/26	1	7.94	0	0.00	7.90	1	1,021	0.10%
2024/01/24	0	0.00	5	7.98	7.96	-5	1,018	-0.49%
2024/01/23	2	7.96	0	0.00	7.98	2	1,018	0.20%
2024/01/22	2	7.92	0	0.00	7.93	2	1,016	0.20%
2024/01/19	9	7.92	0	0.00	7.91	9	1,014	0.89%
2024/01/18	0	0.00	1.3	7.90	7.89	-1.3	1,015	-0.13%
2024/01/17	21	7.85	4	7.95	7.84	17	1,019	1.67%
2024/01/16	8	7.95	0	0.00	7.94	8	1,007	0.79%
2024/01/15	30	8.06	9	8.06	8.05	21	997	2.10%
2024/01/12	0	0.00	1	8.06	8.05	-1	1,002	-0.10%
2024/01/11	0	0.00	2	8.04	8.04	-2	1,004	-0.20%
2024/01/09	2	8.03	0	0.00	8.04	2	1,023	0.20%
2024/01/08	0	0.00	1	8.13	8.13	-1	1,017	-0.10%
2024/01/05	5	8.07	0	0.00	8.06	5	1,013	0.49%
2024/01/04	0.1	8.06	0	0.00	8.05	0.1	1,029	0.01%
2024/01/03	5	8.09	0	0.00	8.09	5	1,028	0.49%
2024/01/02	5	8.18	0	0.00	8.17	5	1,021	0.49%
2023/12/29	2	8.20	0	0.00	8.20	2	1,022	0.20%
2023/12/28	1	8.16	2	8.17	8.19	-1	1,031	-0.10%
2023/12/27	0	0.00	2	8.19	8.15	-2	1,026	-0.19%
2023/12/26	0	0.00	6	8.12	8.13	-6	1,023	-0.59%
2023/12/22	1	8.23	0	0.00	8.16	1	1,013	0.10%
2023/12/21	1	8.19	3	8.22	8.22	-2	1,019	-0.20%
2023/12/20	2	8.20	1	8.25	8.22	1	1,015	0.10%
2023/12/19	11	8.10	0.1	8.06	8.11	11	1,005	1.09%
2023/12/18	10.1	8.28	0	0.00	8.25	10.1	1,004	1.00%
2023/12/15	0	0.00	1	8.33	8.30	-1	1,005	-0.10%
2023/12/14	1	8.26	2.1	8.34	8.28	-1.1	1,002	-0.11%
2023/12/13	0.1	8.28	1.7	8.29	8.24	-1.6	994	-0.16%
2023/12/12	0	0.00	1	8.37	8.25	-1	992	-0.10%
2023/12/11	2	8.39	2	8.45	8.36	0	980	0.00%
2023/12/08	1	8.43	1	8.51	8.45	0	966	0.00%
2023/12/07	14	8.59	2	8.55	8.42	12	950	1.26%
2023/12/06	6	8.72	5.1	8.71	8.67	0.9	911	0.10%
2023/12/05	2	8.39	4	8.39	8.41	-2	789	-0.25%
2023/12/04	5	8.26	0	0.00	8.20	5	748	0.67%
2023/12/01	1	8.16	4	8.23	8.29	-3	748	-0.40%
2023/11/30	3	8.12	0	0.00	8.13	3	743	0.40%
2023/11/29	0	0.00	1	8.18	8.08	-1	733	-0.14%
2023/11/28	1	8.10	4.1	8.16	8.13	-3.1	729	-0.43%
2023/11/24	2	8.17	0	0.00	8.18	2	722	0.28%
2023/11/23	0	0.00	3	8.21	8.22	-3	722	-0.42%
2023/11/22	1	8.20	0	0.00	8.20	1	729	0.14%
2023/11/21	3	8.23	2	8.27	8.22	1	731	0.14%
2023/11/20	1	8.17	4	8.21	8.21	-3	724	-0.41%
2023/11/17	1	8.10	1.2	8.13	8.17	-0.2	722	-0.03%
2023/11/16	2	8.05	2	8.11	8.09	0	719	0.00%
2023/11/15	1	7.98	0	0.00	8.01	1	715	0.14%
2023/11/14	2	8.05	0	0.00	8.03	2	701	0.29%
2023/11/13	3	8.10	1	8.09	8.08	2	705	0.28%
2023/11/10	10	8.16	4	8.13	8.09	6	713	0.84%
2023/11/09	1	8.12	1	8.10	8.05	0	715	0.00%
2023/11/08	0	0.00	1	8.14	8.15	-1	725	-0.14%
2023/11/07	2	8.14	0	0.00	8.19	2	756	0.26%
2023/11/06	2	8.09	4	8.12	8.18	-2	773	-0.26%
2023/11/03	0	0.00	2	8.02	8.03	-2	766	-0.26%
2023/11/02	1	7.90	5.4	7.91	7.96	-4.4	778	-0.57%
2023/11/01	1	7.90	0	0.00	7.87	1	786	0.13%
2023/10/31	0	0.00	1	8.00	7.89	-1	798	-0.13%
2023/10/30	0	0.00	2	7.98	7.97	-2	838	-0.24%
2023/10/27	1	7.98	0	0.00	7.96	1	851	0.12%
2023/10/26	1	8.00	1	8.00	7.99	0	880	0.00%
2023/10/25	2	7.97	1	8.05	8.05	1	887	0.11%
2023/10/24	0	0.00	2	7.89	7.93	-2	890	-0.22%
2023/10/23	1	7.81	1	7.89	7.85	0	906	0.00%
2023/10/20	1	7.81	0	0.00	7.83	1	925	0.11%
2023/10/19	2	7.89	0	0.00	7.88	2	942	0.21%
2023/10/18	1	7.89	0	0.00	7.88	1	964	0.10%
2023/10/17	6	8.01	0	0.00	8.00	6	956	0.63%
2023/10/13	1	8.17	0	0.00	8.13	1	1,011	0.10%
2023/10/12	1	8.22	5	8.21	8.22	-4	1,073	-0.37%
2023/10/11	1	8.08	10	8.03	8.03	-9	1,071	-0.84%
2023/10/06	42.1	8.02	5	8.07	8.08	37.1	1,080	3.43%
2023/10/05	0	0.00	1	8.05	8.06	-1	1,095	-0.09%
2023/10/04	6	8.01	0	0.00	8.03	6	1,112	0.54%
2023/09/28	0	0.00	2	8.19	8.16	-2	1,166	-0.17%
2023/09/27	2	8.18	0	0.00	8.13	2	1,194	0.17%
2023/09/25	1	8.25	0	0.00	8.21	1	1,226	0.08%
2023/09/22	2	8.22	1	8.30	8.25	1	1,243	0.08%
2023/09/21	1	8.35	0	0.00	8.29	1	1,257	0.08%
2023/09/20	3	8.46	0	0.00	8.43	3	1,259	0.24%
2023/09/19	2	8.49	3	8.56	8.50	-1	1,339	-0.07%
2023/09/15	1	8.50	0	0.00	8.47	1	1,482	0.07%
2023/09/14	0	0.00	1	8.50	8.47	-1	1,520	-0.07%
2023/09/13	1	8.48	1	8.50	8.45	0	1,537	0.00%
2023/09/12	2	8.45	0	0.00	8.47	2	1,582	0.13%
2023/09/11	0	0.00	4	8.50	8.46	-4	1,661	-0.24%
2023/09/08	0.1	8.50	2	8.50	8.51	-1.9	1,700	-0.11%
2023/09/07	1	8.46	3	8.53	8.46	-2	1,723	-0.12%
2023/09/06	6	8.60	0	0.00	8.54	6	1,768	0.34%
2023/09/05	4	8.61	6	8.60	8.65	-2	1,806	-0.11%
2023/09/01	0.5	8.50	0	0.00	8.53	0.5	1,924	0.03%
2023/08/31	1	8.45	1	8.47	8.45	0	1,998	0.00%
2023/08/30	1	8.37	0	0.00	8.42	1	2,106	0.05%
2023/08/29	0	0.00	2	8.33	8.33	-2	2,258	-0.09%
2023/08/28	1	8.39	0	0.00	8.32	1	2,335	0.04%
2023/08/25	2	8.40	3	8.42	8.42	-1	2,436	-0.04%
2023/08/24	0	0.00	1	8.43	8.38	-1	2,450	-0.04%
2023/08/23	4	8.42	0	0.00	8.39	4	2,482	0.16%
2023/08/22	1	8.43	43	8.39	8.39	-42	2,599	-1.62%
2023/08/21	2	8.48	42	8.49	8.47	-40	2,818	-1.42%
2023/08/18	1	8.54	0	0.00	8.53	1	2,822	0.04%
2023/08/17	1	8.49	1	8.58	8.58	0	2,823	0.00%
2023/08/16	3	8.51	0	0.00	8.51	3	2,833	0.11%
2023/08/15	2	8.53	2	8.65	8.59	0	2,864	0.00%
2023/08/14	4	8.54	2	8.62	8.50	2	2,872	0.07%
2023/08/11	8	8.64	0	8.60	8.56	8	2,869	0.28%
2023/08/10	2	8.85	0	0.00	8.68	2	2,870	0.07%
2023/08/09	6	8.91	3	8.92	8.90	3	2,894	0.10%
2023/08/08	2	8.91	0	0.00	8.89	2	2,895	0.07%
2023/08/07	0	0.00	1	8.95	8.94	-1	2,892	-0.03%
2023/08/04	3	8.92	0	0.00	8.98	3	2,888	0.10%
2023/08/02	15	8.94	7	8.96	8.92	8	2,880	0.28%
2023/08/01	3	9.09	0	0.00	9.08	3	2,840	0.11%
2023/07/31	50	9.18	2	9.20	9.15	48	2,830	1.70%
2023/07/28	12	9.20	0	0.00	9.18	12	2,807	0.43%
2023/07/27	1	9.27	4	9.20	9.27	-3	2,801	-0.11%
2023/07/26	6	9.22	1	9.22	9.11	5	2,798	0.18%
2023/07/25	7	9.20	26	9.21	9.19	-19	2,786	-0.68%
2023/07/24	3	9.30	13	9.28	9.21	-10	2,776	-0.36%
2023/07/21	0	9.32	5.5	9.43	9.38	-5.5	2,770	-0.20%
2023/07/20	2	9.50	6	9.54	9.50	-4	2,777	-0.14%
2023/07/19	6	9.58	2	9.56	9.43	4	2,786	0.14%
2023/07/18	3	9.74	14	9.72	9.57	-11	2,807	-0.39%
2023/07/17	20	9.76	18	9.86	9.82	2	2,785	0.07%
2023/07/14	0	0.00	2	9.42	9.42	-2	2,745	-0.07%
2023/07/13	1	9.43	1	9.46	9.40	0	2,756	0.00%
2023/07/12	3	9.46	5	9.47	9.43	-2	2,778	-0.07%
2023/07/11	2	9.43	5	9.48	9.54	-3	2,826	-0.11%
2023/07/10	11	9.34	1	9.37	9.31	10	2,836	0.35%
2023/07/07	3	9.39	2	9.35	9.37	1	2,872	0.03%
2023/07/06	4	9.54	0	0.00	9.50	4	2,905	0.14%
2023/07/05	3	9.79	1	9.80	9.63	2	3,008	0.07%
2023/07/04	101	9.80	5	9.81	9.79	96	2,994	3.21%	大買/
2023/07/03	12	9.86	2	9.99	9.86	10	2,998	0.33%
2023/06/30	1	9.81	1	9.84	9.88	0	2,995	0.00%
2023/06/29	235	9.73	21	9.74	9.79	214	2,999	7.14%	大買/鉅額交易
2023/06/28	1	9.81	2	9.79	9.73	-1	3,017	-0.03%
2023/06/27	261	9.74	43	10.01	9.71	218	3,046	7.16%	大買/鉅額交易
2023/06/26	61	9.62	33.8	9.97	10.05	27.2	3,048	0.89%
2023/06/21	1	9.57	8	9.55	9.57	-7	2,976	-0.24%
2023/06/20	1	9.55	2	9.60	9.55	-1	2,977	-0.03%
2023/06/16	9	9.45	1	9.50	9.44	8	2,941	0.27%
2023/06/15	6	9.53	1	9.55	9.43	5	2,899	0.17%
2023/06/14	5	9.79	8	9.80	9.75	-3	2,829	-0.11%
2023/06/13	3	9.96	1.6	9.92	9.90	1.4	2,826	0.05%
2023/06/12	5	9.96	1	10.00	9.89	4	2,804	0.14%
2023/06/09	5	9.94	0	0.00	9.99	5	2,770	0.18%
2023/06/08	7	9.99	8	10.01	9.98	-1	2,756	-0.04%
2023/06/07	7	10.00	9	10.07	10.00	-2	2,748	-0.07%
2023/06/06	18.5	10.02	1	10.10	9.88	17.5	2,685	0.65%
2023/06/05	22	10.00	5	10.08	10.00	17	2,619	0.65%
2023/06/02	14	9.93	188	9.91	9.91	-174	2,525	-6.89%	大賣/鉅額交易
2023/06/01	3	9.72	20	9.75	9.70	-17	2,391	-0.71%
2023/05/31	4	9.59	11	9.69	9.72	-7	2,320	-0.30%
2023/05/30	13	9.24	0	0.00	9.24	13	2,220	0.59%
2023/05/29	10	9.35	2	9.32	9.29	8	2,216	0.36%
2023/05/26	31	9.47	3	9.51	9.32	28	2,190	1.28%
2023/05/25	150	9.85	11	9.75	9.83	139	2,076	6.69%	大買/鉅額交易
2023/05/24	16	9.16	0	0.00	9.14	16	1,866	0.86%
2023/05/23	1	9.10	1.8	9.07	9.07	-0.8	1,898	-0.04%
2023/05/22	1	9.09	4	9.12	9.12	-3	1,981	-0.15%
2023/05/19	2	9.07	15	9.10	9.09	-13	1,977	-0.66%
2023/05/18	6	8.94	0	0.00	9.00	6	1,956	0.31%
2023/05/17	0	0.00	1	8.95	8.92	-1	1,951	-0.05%
2023/05/16	1	9.04	0	0.00	8.94	1	1,948	0.05%
2023/05/15	23	9.07	12	9.18	9.09	11	1,924	0.57%
2023/05/12	0	0.00	1	8.82	8.77	-1	1,883	-0.05%
2023/05/11	6	8.83	0	0.00	8.75	6	1,884	0.32%
2023/05/10	3	8.87	1.1	8.92	8.93	1.9	1,875	0.10%
2023/05/09	1	8.88	0	0.00	8.89	1	1,883	0.05%
2023/05/08	5	9.01	0	0.00	8.98	5	1,884	0.27%
2023/05/05	1	8.99	1	8.99	8.98	0	1,890	0.00%
2023/05/03	1	8.95	0	0.00	8.98	1	1,923	0.05%
2023/05/02	0	0.00	2	9.06	9.04	-2	1,950	-0.10%
2023/04/28	2	9.06	0	0.00	9.06	2	1,989	0.10%
2023/04/27	1	9.00	5	8.98	9.00	-4	1,989	-0.20%
2023/04/26	1	8.85	4	8.93	8.94	-3	1,985	-0.15%
2023/04/25	13	8.94	2	9.08	8.91	11	1,977	0.56%
2023/04/24	3	9.10	9	9.12	9.09	-6	1,957	-0.31%
2023/04/21	11	9.02	0	0.00	8.95	11	1,950	0.56%
2023/04/20	2	9.25	1	9.38	9.21	1	1,907	0.05%
2023/04/19	1	9.30	0	0.00	9.33	1	1,891	0.05%
2023/04/18	0	0.00	5	9.37	9.29	-5	1,870	-0.27%
2023/04/17	7	9.34	1	9.32	9.36	6	1,852	0.32%
2023/04/14	4	9.47	7	9.50	9.43	-3	1,822	-0.16%
2023/04/13	1	9.25	1	9.35	9.27	0	1,760	0.00%
2023/04/12	0	0.00	8.1	9.24	9.34	-8.1	1,738	-0.47%
2023/04/11	4	9.20	4	9.23	9.17	0	1,690	0.00%
2023/04/10	13	9.36	25.5	9.41	9.34	-12.5	1,649	-0.76%
2023/04/07	5	8.80	0	0.00	8.83	5	1,520	0.33%
2023/04/06	2	8.85	2	8.94	8.88	0	1,509	0.00%
2023/03/30	1	8.99	1	9.08	8.99	0	1,479	0.00%
2023/03/29	1	8.88	2	9.00	9.04	-1	1,463	-0.07%
2023/03/28	7	8.95	1	8.84	8.92	6	1,436	0.42%
2023/03/27	13	9.09	8	9.11	9.09	5	1,386	0.36%
2023/03/24	3	8.75	6	8.78	8.78	-3	1,320	-0.23%
2023/03/23	0	0.00	4	8.52	8.58	-4	1,280	-0.31%
2023/03/22	1	8.40	0	0.00	8.45	1	1,257	0.08%
2023/03/21	1	8.32	7	8.43	8.39	-6	1,254	-0.48%
2023/03/20	0	0.00	1	8.21	8.22	-1	1,260	-0.08%
2023/03/17	1	8.16	0	0.00	8.13	1	1,285	0.08%
2023/03/16	11.5	8.30	0	0.00	8.12	11.5	1,311	0.88%
2023/03/15	0	0.00	17	8.55	8.57	-17	1,333	-1.27%
2023/03/14	6	8.51	0	0.00	8.52	6	1,363	0.44%
2023/03/13	4.2	8.70	1	8.64	8.62	3.2	1,362	0.23%
2023/03/10	0.1	8.80	2	8.88	8.81	-1.9	1,370	-0.14%
2023/03/09	14	8.80	3	8.80	8.80	11	1,415	0.78%
2023/03/08	2	8.78	1	8.75	8.76	1	1,399	0.07%
2023/03/07	0	0.00	3	8.73	8.75	-3	1,395	-0.21%
2023/03/06	3	8.75	12	8.67	8.71	-9	1,383	-0.65%
2023/03/03	0	0.00	1	8.58	8.54	-1	1,368	-0.07%
2023/03/02	1	8.48	0	0.00	8.52	1	1,379	0.08%
2023/03/01	1	8.55	0	0.00	8.53	1	1,374	0.07%
2023/02/24	2	8.66	16	8.62	8.61	-14	1,359	-1.03%
2023/02/23	1	8.67	2	8.70	8.70	-1	1,347	-0.07%
2023/02/22	0	0.00	1	8.61	8.64	-1	1,344	-0.07%
2023/02/21	9	8.72	6	8.67	8.71	3	1,325	0.23%
2023/02/20	4	8.59	9	8.69	8.90	-5	1,293	-0.39%
2023/02/17	1	8.27	3	8.29	8.33	-2	1,210	-0.17%
2023/02/16	2	8.25	1	8.33	8.30	1	1,211	0.08%
2023/02/15	1	8.25	1	8.27	8.26	0	1,205	0.00%
2023/02/14	0	0.00	1	8.25	8.22	-1	1,195	-0.08%
2023/02/13	1	8.17	0	0.00	8.16	1	1,194	0.08%
2023/02/10	0	0.00	1	8.19	8.19	-1	1,198	-0.08%
2023/02/08	2	8.26	20	8.27	8.26	-18	1,203	-1.50%
2023/02/07	20	8.26	2	8.23	8.27	18	1,195	1.51%
2023/02/03	0	0.00	1	8.27	8.23	-1	1,187	-0.08%
2023/02/02	2	8.29	10	8.33	8.30	-8	1,177	-0.68%
2023/02/01	0	0.00	2	8.23	8.20	-2	1,155	-0.17%
2023/01/31	4	8.18	6	8.21	8.14	-2	1,136	-0.18%
2023/01/30	4	8.03	2	8.16	8.25	2	1,111	0.18%
2023/01/13	0	0.00	1	7.87	7.88	-1	1,061	-0.09%
2023/01/11	2	7.89	1	7.89	7.86	1	1,051	0.10%
2023/01/09	0	0.00	2	7.91	7.90	-2	1,052	-0.19%
2023/01/05	1	7.80	49	7.85	7.81	-48	1,066	-4.50%
2023/01/04	44	7.78	3	7.78	7.82	41	1,058	3.87%
2023/01/03	3	7.63	3	7.70	7.69	0	1,064	0.00%
2022/12/30	1	7.58	1	7.67	7.61	0	1,057	0.00%
2022/12/29	1	7.62	1	7.60	7.60	0	1,055	0.00%
2022/12/28	8	7.73	2	7.70	7.64	6	1,079	0.56%
2022/12/27	1	7.83	0.3	7.86	7.79	0.7	1,059	0.07%
2022/12/26	0	0.00	2	7.86	7.82	-2	1,062	-0.19%
2022/12/23	1	7.80	0	0.00	7.84	1	1,068	0.09%
2022/12/22	2	7.81	2	7.88	7.88	0	1,075	0.00%
2022/12/20	2	7.83	1	7.75	7.81	1	1,071	0.09%
2022/12/19	1	7.89	2	7.90	7.90	-1	1,079	-0.09%
2022/12/16	1	7.95	2	7.97	7.90	-1	1,088	-0.09%
2022/12/15	2	8.09	4	8.07	8.06	-2	1,071	-0.19%
2022/12/13	0	0.00	39	8.16	8.10	-39	1,066	-3.66%
2022/12/12	6	8.22	1	8.24	8.14	5	1,085	0.46%
2022/12/09	39	8.09	2	8.07	8.16	37	1,105	3.35%
2022/12/08	1	7.99	2	8.02	8.00	-1	1,090	-0.09%
2022/12/07	7	8.21	6	8.20	8.13	1	1,059	0.09%
2022/12/06	3	8.07	2	7.99	7.96	1	996	0.10%
2022/12/02	2	7.82	2	7.87	7.90	0	969	0.00%
2022/12/01	15	8.04	13	8.04	8.10	2	929	0.21%
2022/11/30	2	7.41	3.1	7.41	7.49	-1.1	861	-0.13%
2022/11/28	1	7.31	3	7.33	7.30	-2	876	-0.23%
2022/11/25	1	7.47	0	0.00	7.40	1	888	0.11%
2022/11/24	1	7.45	1	7.49	7.46	0	890	0.00%
2022/11/23	1	7.33	2.5	7.43	7.40	-1.5	882	-0.17%
2022/11/21	0	0.00	1	7.35	7.31	-1	907	-0.11%
2022/11/18	1	7.32	1	7.39	7.30	0	911	0.00%
2022/11/17	1	7.35	1	7.37	7.38	0	928	0.00%
2022/11/16	1	7.36	1	7.44	7.33	0	938	0.00%
2022/11/15	3	7.37	1	7.43	7.45	2	950	0.21%
2022/11/11	0	0.00	2	7.45	7.39	-2	990	-0.20%
2022/11/10	1	7.31	0	0.00	7.35	1	1,053	0.09%
2022/11/08	2	7.36	0	0.00	7.28	2	1,257	0.16%
2022/11/07	1	7.20	3	7.32	7.34	-2	1,252	-0.16%
2022/11/04	0	0.00	1	7.17	7.20	-1	1,248	-0.08%
2022/11/02	2	7.20	0	0.00	7.20	2	1,264	0.16%
2022/11/01	1	7.17	1	7.11	7.19	0	1,260	0.00%
2022/10/31	0	0.00	2	7.04	7.01	-2	1,264	-0.16%
2022/10/28	1	7.09	1	7.06	7.00	0	1,271	0.00%
2022/10/27	3	7.06	1	7.13	7.09	2	1,277	0.16%
2022/10/25	1	7.09	2	7.08	7.02	-1	1,285	-0.08%
2022/10/24	1	7.09	1	7.12	7.07	0	1,289	0.00%
2022/10/21	0	0.00	1	7.01	7.05	-1	1,292	-0.08%
2022/10/20	1	6.95	1.2	7.00	7.00	-0.2	1,295	-0.01%
2022/10/19	2	7.18	1	7.14	7.06	1	1,293	0.08%
2022/10/18	2	7.11	0	0.00	7.13	2	1,291	0.15%
2022/10/17	1	6.99	2	7.06	7.09	-1	1,292	-0.08%
2022/10/14	0	0.00	1	7.18	7.16	-1	1,288	-0.08%
2022/10/12	1	7.21	2	7.24	7.28	-1	1,291	-0.08%
2022/10/11	3	7.30	0	0.00	7.28	3	1,298	0.23%
2022/10/06	6	7.53	1	7.51	7.49	5	1,303	0.38%
2022/10/05	2	7.48	2	7.59	7.51	0	1,316	0.00%
2022/10/04	1	7.64	1	7.67	7.63	0	1,315	0.00%
2022/10/03	0	0.00	1	7.60	7.54	-1	1,324	-0.08%
2022/09/29	4	7.67	1	7.72	7.60	3	1,344	0.22%
2022/09/28	2	7.77	1	7.79	7.52	1	1,351	0.07%
2022/09/27	3	7.91	11	7.93	7.92	-8	1,368	-0.58%
2022/09/26	1	8.03	3	8.02	7.88	-2	1,392	-0.14%
2022/09/23	1	8.29	1	8.38	8.17	0	1,401	0.00%
2022/09/22	1	8.26	2	8.33	8.34	-1	1,414	-0.07%
2022/09/21	2	8.35	0	0.00	8.30	2	1,417	0.14%
2022/09/20	1	8.46	0	0.00	8.42	1	1,419	0.07%
2022/09/19	1	8.60	1	8.47	8.42	0	1,429	0.00%
2022/09/16	1	8.58	37	8.61	8.60	-36	1,406	-2.56%
2022/09/15	35	8.33	1	8.27	8.28	34	1,386	2.45%
2022/09/14	2	8.15	1	8.23	8.24	1	1,388	0.07%
2022/09/13	1	8.35	2	8.39	8.34	-1	1,391	-0.07%
2022/09/12	2	8.28	3.4	8.29	8.37	-1.4	1,424	-0.10%
2022/09/08	1	8.12	1	8.08	8.15	0	1,426	0.00%
2022/09/07	7	7.99	1	8.04	7.98	6	1,444	0.42%
2022/09/06	0	0.00	2	8.18	8.01	-2	1,458	-0.14%
2022/09/05	2	8.24	1	8.27	8.13	1	1,463	0.07%
2022/09/02	3	8.39	4	8.42	8.30	-1	1,464	-0.07%
2022/09/01	0	0.00	0.4	8.38	8.41	-0.4	1,460	-0.03%
2022/08/31	0	0.00	6.8	8.49	8.49	-6.8	1,462	-0.47%
2022/08/30	1	8.44	0	0.00	8.47	1	1,461	0.07%
2022/08/29	1	8.32	1	8.46	8.36	0	1,455	0.00%
2022/08/26	0	0.00	2	8.57	8.53	-2	1,441	-0.14%
2022/08/24	1	8.45	1	8.58	8.40	0	1,432	0.00%
2022/08/23	1	8.50	0	0.00	8.50	1	1,412	0.07%
2022/08/22	0	0.00	4	8.60	8.55	-4	1,407	-0.28%
2022/08/19	6	8.64	3	8.66	8.74	3	1,389	0.22%
2022/08/18	2	8.47	1	8.47	8.52	1	1,350	0.07%
2022/08/17	39	8.63	15	8.62	8.56	24	1,333	1.80%
2022/08/16	27	8.65	11	8.75	8.71	16	1,258	1.27%
2022/08/15	3	8.09	37	8.27	8.32	-34	1,145	-2.97%
2022/08/12	2	7.52	2	7.57	7.57	0	1,059	0.00%
2022/08/11	0	0.00	1	7.45	7.47	-1	1,054	-0.09%
2022/08/10	1	7.35	0	0.00	7.42	1	1,061	0.09%
2022/08/09	2	7.35	2	7.38	7.38	0	1,061	0.00%
2022/08/08	0	0.00	1	7.29	7.28	-1	1,060	-0.09%
2022/08/05	2	7.23	2	7.28	7.30	0	1,066	0.00%
2022/08/04	2	7.14	3	7.22	7.16	-1	1,072	-0.09%
2022/08/03	1	7.28	0	0.00	7.20	1	1,066	0.09%
2022/08/02	0	0.00	1	7.41	7.31	-1	1,065	-0.09%
2022/08/01	0	0.00	1	7.44	7.42	-1	1,061	-0.09%
2022/07/29	2	7.39	0	0.00	7.40	2	1,066	0.19%
2022/07/28	0	0.00	2	7.46	7.37	-2	1,076	-0.19%
2022/07/27	1	7.38	1	7.47	7.39	0	1,076	0.00%
2022/07/20	1	7.54	1	7.56	7.43	0	1,135	0.00%
2022/07/19	1	7.39	1	7.46	7.44	0	1,141	0.00%
2022/07/18	2	7.37	1	7.43	7.40	1	1,145	0.09%
2022/07/15	0	0.00	1	7.34	7.34	-1	1,139	-0.09%
2022/07/14	0	0.00	3	7.35	7.33	-3	1,138	-0.26%
2022/07/13	2	7.27	4	7.34	7.32	-2	1,144	-0.17%
2022/07/12	5	7.32	2	7.47	7.14	3	1,144	0.26%
2022/07/11	1	7.54	1	7.63	7.48	0	1,128	0.00%
2022/07/08	3	7.49	5	7.48	7.50	-2	1,127	-0.18%
2022/07/07	4	7.34	2	7.34	7.37	2	1,127	0.18%
2022/07/06	0	0.00	2	7.24	7.20	-2	1,123	-0.18%
2022/07/05	1	7.41	2	7.32	7.35	-1	1,129	-0.09%
2022/07/04	2	7.24	1	7.25	7.19	1	1,109	0.09%
2022/07/01	42	7.31	4	7.65	7.25	38	1,102	3.45%
2022/06/30	1	7.76	0	0.00	7.65	1	1,084	0.09%
2022/06/29	0	0.00	1	8.07	8.05	-1	1,067	-0.09%
2022/06/28	1	8.18	0	0.00	8.15	1	1,065	0.09%
2022/06/27	35	8.12	2	8.13	8.20	33	1,070	3.08%
2022/06/24	1	8.01	0	0.00	8.01	1	1,072	0.09%
2022/06/23	5	8.02	2	8.09	7.96	3	1,081	0.28%
2022/06/22	1	8.11	35	8.09	8.01	-34	1,085	-3.13%
2022/06/21	4	8.14	3	8.19	8.20	1	1,075	0.09%
2022/06/20	6	8.13	2	8.30	8.01	4	1,080	0.37%
2022/06/16	1	8.93	0	0.00	8.76	1	1,059	0.09%
2022/06/15	1	8.72	1	8.83	8.81	0	1,059	0.00%
2022/06/14	5	8.58	1	8.53	8.79	4	1,059	0.38%
2022/06/13	0	0.00	2	8.81	8.73	-2	1,060	-0.19%
2022/06/09	1	8.88	3	8.90	8.87	-2	1,060	-0.19%
2022/06/08	6	8.87	0	0.00	8.87	6	1,059	0.57%
2022/06/06	0	0.00	1	8.93	8.88	-1	1,095	-0.09%
2022/06/02	1	8.85	0	0.00	8.93	1	1,137	0.09%
2022/06/01	1	8.95	1	8.94	8.92	0	1,181	0.00%
2022/05/31	5	8.91	0	0.00	8.94	5	1,204	0.42%
2022/05/30	35	8.90	6	8.92	8.88	29	1,233	2.35%
2022/05/27	2	8.88	2	8.91	8.87	0	1,246	0.00%
2022/05/26	1	8.85	2	8.86	8.80	-1	1,258	-0.08%
2022/05/24	2	8.85	0	0.00	8.79	2	1,333	0.15%
2022/05/20	1	8.91	9	8.89	8.86	-8	1,400	-0.57%
2022/05/19	4	8.79	0	0.00	8.80	4	1,406	0.28%
2022/05/18	3	8.89	3	8.84	8.89	0	1,428	0.00%
2022/05/17	1	8.71	0	0.00	8.74	1	1,446	0.07%
2022/05/16	3	8.70	0	0.00	8.70	3	1,465	0.20%
2022/05/13	3	8.68	7	8.71	8.70	-4	1,483	-0.27%
2022/05/12	1	8.73	2	8.80	8.64	-1	1,515	-0.07%
2022/05/11	1	8.78	0	0.00	8.77	1	1,527	0.07%
2022/05/10	2	8.76	4	8.75	8.90	-2	1,554	-0.13%
2022/05/09	1	8.88	0.9	8.74	8.74	0.1	1,590	0.01%
2022/05/05	2	9.06	1	9.12	9.06	1	1,621	0.06%
2022/05/04	1	9.00	2	9.04	9.03	-1	1,655	-0.06%
2022/05/03	1	8.92	0	0.00	8.95	1	1,745	0.06%
2022/04/29	1	8.94	1	8.98	8.95	0	1,823	0.00%
2022/04/28	1	8.81	1	8.91	8.90	0	1,929	0.00%
2022/04/27	3	8.70	5	8.76	8.86	-2	2,054	-0.10%
2022/04/26	4	8.86	2	8.92	8.85	2	2,147	0.09%
2022/04/25	3	8.80	0	0.00	8.70	3	2,195	0.14%
2022/04/21	2	9.00	1	9.06	9.02	1	2,284	0.04%
2022/04/19	0	0.00	1	8.96	8.96	-1	2,416	-0.04%
2022/04/13	1.6	9.02	2	9.02	9.09	-0.4	2,950	-0.01%
2022/04/11	0	0.00	0	9.00	9.00	0	3,584	0.00%
2022/04/08	1	9.08	0	0.00	9.08	1	3,929	0.03%
2022/04/07	1	9.13	0	0.00	9.05	1	4,631	0.02%
2022/03/31	1	9.21	1	9.20	9.16	0	5,399	0.00%
2022/03/30	0	0.00	3	9.24	9.21	-3	5,485	-0.05%
2022/03/29	2	9.16	0	0.00	9.13	2	5,603	0.04%
2022/03/28	2	9.21	0	0.00	9.19	2	5,726	0.03%
2022/03/25	1	9.31	0	0.00	9.30	1	5,719	0.02%
2022/03/24	1	9.27	4	9.31	9.31	-3	5,713	-0.05%
2022/03/23	4	9.29	46	9.34	9.30	-42	5,731	-0.73%
2022/03/22	46	9.27	1	9.31	9.31	45	5,787	0.78%
2022/03/21	1	9.30	1	9.38	9.28	0	5,812	0.00%
2022/03/18	0	0.00	46	9.26	9.30	-46	5,886	-0.78%
2022/03/17	47	9.25	2	9.24	9.25	45	5,971	0.75%
2022/03/16	1	9.12	1	9.17	9.09	0	6,202	0.00%
2022/03/15	1	9.11	0	0.00	9.10	1	6,443	0.02%
2022/03/14	1	9.18	42	9.19	9.24	-41	6,453	-0.64%
2022/03/10	43	9.32	1	9.24	9.30	42	6,458	0.65%
2022/03/09	0	0.00	1	9.15	9.15	-1	6,456	-0.02%
2022/03/08	3	9.05	3	9.17	9.01	0	6,471	0.00%
2022/03/07	0	0.00	0.1	9.41	9.17	-0.1	6,471	0.00%
2022/03/04	3	9.51	0	0.00	9.44	3	6,609	0.05%
2022/03/03	1.1	9.57	3	9.57	9.59	-1.9	6,602	-0.03%
2022/03/02	2	9.46	44	9.51	9.47	-42	6,639	-0.63%
2022/03/01	44	9.46	2	9.51	9.57	42	6,652	0.63%
2022/02/25	3	9.46	1	9.46	9.43	2	6,668	0.03%
2022/02/24	14	9.41	23	9.38	9.43	-9	6,670	-0.13%
2022/02/23	1	9.53	0	0.00	9.51	1	6,642	0.02%
2022/02/22	6	9.51	9	9.59	9.50	-3	6,642	-0.05%
2022/02/21	0	0.00	2	9.65	9.65	-2	6,611	-0.03%
2022/02/18	1	9.58	0	0.00	9.63	1	6,622	0.02%
2022/02/17	4	9.64	0	0.00	9.69	4	6,620	0.06%
2022/02/16	1	9.67	2	9.71	9.70	-1	6,617	-0.02%
2022/02/15	0.3	9.55	10	9.65	9.55	-9.7	6,641	-0.15%
2022/02/14	2	9.72	0.1	9.70	9.63	1.9	6,638	0.03%
2022/02/11	0	0.00	1	9.92	9.85	-1	6,615	-0.02%
2022/02/10	0	0.00	31	9.86	9.85	-31	6,626	-0.47%
2022/02/09	31	10.09	2	10.01	9.97	29	6,627	0.44%
2022/02/08	1	9.71	5	9.82	9.84	-4	6,634	-0.06%
2022/02/07	7	9.57	5.9	9.65	9.71	1.1	6,710	0.02%
2022/01/26	0	0.00	2	9.50	9.45	-2	6,704	-0.03%
2022/01/25	5	9.51	0	0.00	9.45	5	6,687	0.07%
2022/01/24	3	9.77	2	9.79	9.78	1	6,613	0.02%
2022/01/21	3	9.92	3	10.00	9.90	0	6,555	0.00%
2022/01/20	7	10.31	4	10.34	10.20	3	6,482	0.05%
2022/01/19	2	10.10	7	10.04	10.05	-5	6,359	-0.08%
2022/01/18	1	9.85	1	9.88	9.80	0	6,266	0.00%
2022/01/17	2	9.94	2	9.97	10.05	0	6,218	0.00%
2022/01/14	6	9.86	2	9.88	9.80	4	6,190	0.06%
2022/01/13	9	10.02	3.4	10.00	10.00	5.6	6,126	0.09%
2022/01/12	0	0.00	1	10.35	10.10	-1	6,061	-0.02%
2022/01/11	9	10.19	200	10.20	10.10	-191	6,006	-3.18%	大賣/鉅額交易
2022/01/10	25	10.60	0	0.00	10.60	25	5,829	0.43%
2022/01/07	78	10.86	6	10.75	10.60	72	5,747	1.25%
2022/01/06	112	11.27	1.1	11.24	11.00	110.9	5,605	1.98%	大買/鉅額交易
2022/01/05	37	11.44	25.5	11.29	11.25	11.5	5,463	0.21%
2022/01/04	31	11.76	30.2	11.62	11.65	0.8	5,238	0.01%
2022/01/03	17	11.59	38	11.57	11.40	-21	4,828	-0.43%
2021/12/30	48	11.53	32	11.76	11.75	16	4,470	0.36%
2021/12/29	22	11.16	26.5	11.21	11.25	-4.5	3,769	-0.12%
2021/12/28	1	10.25	1.1	10.38	10.25	-0.1	3,205	0.00%
2021/12/27	0	0.00	8.9	10.21	10.25	-8.9	3,139	-0.28%
2021/12/23	2	9.94	2	10.02	9.97	0	2,973	0.00%
2021/12/22	6	9.86	3	9.97	9.90	3	2,868	0.10%
2021/12/20	0	0.00	1	9.54	9.49	-1	2,772	-0.04%
2021/12/16	3	9.63	4	9.61	9.47	-1	2,760	-0.04%
2021/12/15	0	0.00	1	9.55	9.45	-1	2,712	-0.04%
2021/12/14	2	9.61	5	9.59	9.42	-3	2,690	-0.11%
2021/12/13	4	9.86	27	9.81	9.82	-23	2,609	-0.88%
2021/12/10	30	10.03	11	10.09	9.93	19	2,513	0.76%
2021/12/09	3	9.60	6	9.73	10.15	-3	2,274	-0.13%
2021/12/08	0	0.00	2	9.24	9.26	-2	2,023	-0.10%
2021/12/07	0	0.00	56	9.17	9.15	-56	2,006	-2.79%
2021/12/06	50	9.13	0	0.00	9.11	50	2,009	2.49%
2021/12/03	1	9.26	2	9.29	9.18	-1	2,007	-0.05%
2021/12/02	2	9.20	46	9.18	9.15	-44	1,999	-2.20%
2021/12/01	48	9.06	1	9.09	9.24	47	1,987	2.36%
2021/11/30	6	9.20	0	0.00	8.90	6	1,968	0.30%
2021/11/29	1	9.09	2	9.16	9.11	-1	1,823	-0.05%
2021/11/26	3	9.23	1	9.20	9.20	2	1,829	0.11%
2021/11/25	0	0.00	0.2	9.51	9.44	-0.2	1,770	-0.01%
2021/11/24	1	9.55	0	0.00	9.51	1	1,751	0.06%
2021/11/23	2	9.72	6	9.71	9.59	-4	1,737	-0.23%
2021/11/22	5	9.58	1	9.60	9.66	4	1,728	0.23%
2021/11/19	2	9.60	1	9.63	9.56	1	1,727	0.06%
2021/11/17	0	0.00	49	9.56	9.63	-49	1,766	-2.77%
2021/11/16	55	9.60	1	9.58	9.56	54	1,793	3.01%
2021/11/15	21	9.55	4	9.60	9.54	17	1,798	0.95%
2021/11/12	2	9.69	0	0.00	9.56	2	1,807	0.11%
2021/11/10	0	0.00	1	9.96	9.88	-1	1,843	-0.05%
2021/11/09	1	9.92	1.7	9.87	9.82	-0.7	1,908	-0.04%
2021/11/05	4	10.00	0	0.00	9.94	4	2,105	0.19%
2021/11/04	3	10.05	14.1	10.04	10.10	-11.1	2,265	-0.49%
2021/11/03	2	9.77	1	9.83	9.77	1	2,746	0.04%
2021/11/02	1	9.80	1	9.86	9.72	0	2,918	0.00%
2021/11/01	2	9.77	53	9.79	9.76	-51	3,043	-1.68%
2021/10/29	9	9.83	1	9.79	9.78	8	3,046	0.26%
2021/10/28	57	9.90	3	9.80	9.90	54	3,040	1.78%
2021/10/27	1	9.67	1	9.74	9.70	0	3,030	0.00%
2021/10/26	1	9.67	56	9.63	9.70	-55	3,032	-1.81%
2021/10/25	0	0.00	1	9.57	9.57	-1	3,012	-0.03%
2021/10/22	1	9.49	1	9.55	9.54	0	3,050	0.00%
2021/10/21	1	9.45	1	9.52	9.54	0	3,073	0.00%
2021/10/20	2	9.47	2	9.51	9.50	0	3,104	0.00%
2021/10/19	55	9.43	56	9.40	9.46	-1	3,115	-0.03%
2021/10/18	1	9.38	1	9.35	9.38	0	3,139	0.00%
2021/10/15	55	9.30	1	9.31	9.31	54	3,183	1.70%
2021/10/14	6	9.23	1	9.29	9.25	5	3,209	0.16%
2021/10/13	0	0.00	2	9.30	9.25	-2	3,257	-0.06%
2021/10/12	1	9.23	5	9.26	9.35	-4	3,286	-0.12%
2021/10/08	1	9.28	61	9.26	9.31	-60	3,310	-1.81%
2021/10/07	57	9.22	2	9.21	9.29	55	3,327	1.65%
2021/10/06	1	9.24	2.4	9.17	9.08	-1.4	3,358	-0.04%
2021/10/05	11	9.12	6	9.16	9.28	5	3,379	0.15%
2021/10/04	3	9.34	3	9.42	9.15	0	3,397	0.00%
2021/10/01	10	9.47	0	0.00	9.45	10	3,393	0.29%
2021/09/30	1	9.56	2	9.62	9.64	-1	3,403	-0.03%
2021/09/29	2	9.54	0	0.00	9.57	2	3,442	0.06%
2021/09/28	1	9.67	1	9.64	9.68	0	3,502	0.00%
2021/09/27	2.1	9.68	3	9.69	9.71	-0.9	3,672	-0.02%
2021/09/24	3	9.54	1	9.61	9.59	2	3,853	0.05%
2021/09/23	0	0.00	2.3	9.57	9.57	-2.3	3,863	-0.06%
2021/09/22	1	9.51	0	0.00	9.53	1	3,917	0.03%
2021/09/17	0	0.00	1	9.58	9.62	-1	3,924	-0.03%
2021/09/16	0	0.00	58	9.52	9.50	-58	3,929	-1.48%
2021/09/15	58	9.53	57	9.53	9.50	1	3,933	0.03%
2021/09/14	1	9.57	14	9.59	9.60	-13	3,944	-0.33%
2021/09/13	58	9.60	0	0.00	9.60	58	3,960	1.46%
2021/09/10	0	0.00	1	9.63	9.59	-1	4,010	-0.02%
2021/09/09	2	9.50	4	9.47	9.59	-2	4,037	-0.05%
2021/09/08	5	9.50	0	0.00	9.47	5	4,035	0.12%
2021/09/07	1	9.56	3.6	9.61	9.60	-2.6	4,050	-0.06%
2021/09/06	2	9.77	1	9.84	9.66	1	4,053	0.02%
2021/09/03	1	9.93	2	9.94	9.88	-1	4,049	-0.02%
2021/09/02	2	9.89	2	9.98	9.90	0	4,044	0.00%
2021/09/01	1	9.81	5	9.77	9.83	-4	4,023	-0.10%
2021/08/31	3	9.61	2	9.67	9.69	1	4,015	0.02%
2021/08/30	2	9.57	1	9.67	9.64	1	4,050	0.02%
2021/08/27	2	9.69	1	9.68	9.67	1	4,068	0.02%
2021/08/26	5	9.68	3	9.70	9.68	2	4,103	0.05%
2021/08/25	1	9.67	1	9.63	9.67	0	4,136	0.00%
2021/08/24	2	9.59	9.2	9.54	9.59	-7.2	4,151	-0.17%
2021/08/23	1	9.48	70	9.53	9.58	-69	4,196	-1.64%
2021/08/20	70	9.50	3	9.51	9.43	67	4,200	1.60%
2021/08/19	2	9.63	1	9.60	9.55	1	4,214	0.02%
2021/08/18	16	9.79	2	9.80	9.82	14	4,214	0.33%
2021/08/17	1	9.58	9	9.60	9.82	-8	4,233	-0.19%
2021/08/16	5	9.63	34	9.52	9.53	-29	4,225	-0.69%
2021/08/13	14.1	9.98	7	9.95	9.91	7.1	4,188	0.17%
2021/08/12	3	10.43	0	0.00	10.15	3	4,177	0.07%
2021/08/11	3	10.53	3	10.62	10.65	0	4,159	0.00%
2021/08/10	20	10.55	24.1	10.44	10.40	-4.1	4,112	-0.10%
2021/08/09	29	11.57	33	11.51	11.50	-4	4,094	-0.10%
2021/08/06	8	11.40	9	11.40	11.40	-1	3,679	-0.03%
2021/08/05	10	10.35	12	10.38	10.40	-2	3,635	-0.06%
2021/08/04	1.8	9.44	0	0.00	9.46	1.8	3,665	0.05%
2021/08/02	11	9.50	0	0.00	9.46	11	3,851	0.29%
2021/07/30	0	0.00	1	9.58	9.54	-1	3,889	-0.03%
2021/07/29	1	9.59	0	0.00	9.58	1	3,959	0.03%
2021/07/28	1.1	9.68	0	0.00	9.56	1.1	4,050	0.03%
2021/07/27	2	9.90	21	9.85	9.78	-19	4,183	-0.45%
2021/07/26	1	9.90	23	9.94	10.00	-22	4,288	-0.51%
2021/07/23	1	9.76	2	9.79	9.75	-1	4,398	-0.02%
2021/07/22	7	9.60	2	9.69	9.60	5	4,517	0.11%
2021/07/21	23	9.62	0	0.00	9.58	23	4,589	0.50%
2021/07/20	1	10.00	0	0.00	9.89	1	4,712	0.02%
2021/07/19	0	0.00	11	10.06	10.10	-11	4,873	-0.23%
2021/07/16	2	9.97	1	10.05	9.95	1	5,379	0.02%
2021/07/15	3	9.95	8	10.04	9.94	-5	6,101	-0.08%
2021/07/14	3	9.83	1	9.89	9.72	2	6,521	0.03%
2021/07/13	0	0.00	11	9.90	9.86	-11	6,684	-0.16%
2021/07/12	3	9.92	1	9.93	9.90	2	6,768	0.03%
2021/07/09	6	9.97	1	10.00	9.90	5	6,811	0.07%
2021/07/08	2	9.96	2	9.92	9.88	0	6,906	0.00%
2021/07/07	1	9.89	4	10.05	9.86	-3	7,050	-0.04%
2021/07/06	3	10.07	20.1	10.05	9.96	-17.1	7,140	-0.24%
2021/07/05	1	9.97	14	10.20	10.20	-13	7,236	-0.18%
2021/07/02	25	10.03	3.5	10.26	9.90	21.5	7,364	0.29%
2021/07/01	36	9.78	13	9.67	10.15	23	7,257	0.32%
2021/06/30	2	9.25	1	9.24	9.24	1	7,216	0.01%
2021/06/29	1	9.16	0	0.00	9.16	1	7,237	0.01%
2021/06/28	5	9.36	15	9.32	9.32	-10	7,271	-0.14%
2021/06/25	1	9.47	1	9.53	9.42	0	7,458	0.00%
2021/06/24	2	9.45	0.6	9.44	9.46	1.4	7,543	0.02%
2021/06/23	0	0.00	2.1	9.46	9.43	-2.1	7,676	-0.03%
2021/06/22	1	9.35	6	9.32	9.32	-5	7,680	-0.07%
2021/06/21	2	9.49	0	0.00	9.31	2	7,686	0.03%
2021/06/17	0	0.00	1	9.83	9.77	-1	7,809	-0.01%
2021/06/16	2	9.79	6	9.85	9.68	-4	7,836	-0.05%
2021/06/15	3	9.81	1	9.91	9.77	2	7,863	0.03%
2021/06/11	1	9.83	6	9.88	9.81	-5	7,876	-0.06%
2021/06/09	0	0.00	2	9.90	9.78	-2	7,892	-0.03%
2021/06/08	1	10.00	97	9.98	10.00	-96	7,900	-1.22%
2021/06/07	99	10.02	100	9.93	9.91	-1	7,915	-0.01%
2021/06/04	97	10.15	1	10.20	10.10	96	7,895	1.22%
2021/06/03	2	10.23	3	10.17	10.15	-1	7,899	-0.01%
2021/06/02	2	10.10	2	10.20	10.10	0	7,873	0.00%
2021/06/01	3	10.08	11	10.10	10.15	-8	7,850	-0.10%
2021/05/31	17	9.91	116	9.99	10.00	-99	7,835	-1.26%	大賣/
2021/05/28	106	9.57	16	9.73	9.75	90	7,797	1.15%	大買/
2021/05/27	5	9.58	2	9.65	9.45	3	7,779	0.04%
2021/05/26	3	9.54	104	9.57	9.63	-101	7,747	-1.30%	大賣/鉅額交易
2021/05/25	106	9.51	6	9.55	9.56	100	7,756	1.29%	大買/
2021/05/24	3	9.41	12	9.46	9.41	-9	7,789	-0.12%
2021/05/21	3	9.38	3	9.38	9.38	0	7,817	0.00%
2021/05/20	8	9.25	8	9.28	9.20	0	7,829	0.00%
2021/05/19	9	8.99	15	9.09	9.08	-6	7,813	-0.08%
2021/05/18	8	8.76	34	8.90	9.04	-26	7,769	-0.33%
2021/05/17	19	8.45	31.1	8.44	8.37	-12.1	7,684	-0.16%
2021/05/14	36	9.81	12	9.60	9.30	24	7,592	0.32%
2021/05/13	12	9.51	11	9.67	9.61	1	7,488	0.01%
2021/05/12	22	10.29	59	10.66	9.95	-37	7,372	-0.50%
2021/05/11	55	10.46	64	10.89	10.40	-9	7,214	-0.12%
2021/05/10	54	11.24	97	11.01	11.20	-43	7,096	-0.61%
2021/05/07	2	11.20	6.1	11.16	11.25	-4.1	7,074	-0.06%
2021/05/06	4	11.03	1	10.90	10.85	3	7,054	0.04%
2021/05/05	102	11.24	12	11.22	10.95	90	6,988	1.29%	大買/
2021/05/04	6	11.33	4.3	11.29	11.15	1.7	6,914	0.03%
2021/05/03	5	12.13	11	12.10	11.95	-6	6,757	-0.09%
2021/04/29	16	12.71	9	12.90	12.45	7	6,688	0.10%
2021/04/28	1	12.55	93	12.55	12.80	-92	6,581	-1.40%
2021/04/27	96	12.56	96	12.78	12.60	0	6,603	0.00%
2021/04/26	87	12.35	9	12.65	12.80	78	6,606	1.18%
2021/04/23	33	12.14	25	12.20	12.20	8	6,475	0.12%
2021/04/22	30	12.49	31	12.55	12.10	-1	6,339	-0.02%
2021/04/21	104	13.47	101.7	13.47	13.35	2.3	5,837	0.04%	大買/大賣/
2021/04/20	19	12.18	22	12.31	12.90	-3	5,116	-0.06%
2021/04/19	20	11.75	7.1	11.70	11.75	12.9	4,727	0.27%
2021/04/16	88	11.26	15.9	11.30	11.35	72.2	4,570	1.58%
2021/04/15	2	11.08	78	11.17	11.15	-76	4,514	-1.68%
2021/04/14	82	11.00	86	10.63	11.10	-4	4,503	-0.09%
2021/04/13	89	11.51	8	11.26	11.00	81	4,482	1.81%
2021/04/12	7	11.04	81	11.00	11.20	-74	4,375	-1.69%
2021/04/09	9	11.02	1	11.00	11.00	8	4,303	0.19%
2021/04/08	88	10.88	25	11.10	11.20	63	4,228	1.49%
2021/04/07	1	10.90	80.3	10.76	10.90	-79.3	4,120	-1.92%
2021/04/06	89	10.98	15	10.92	10.80	74	4,131	1.79%
2021/04/01	0	0.00	23.4	10.50	10.50	-23.4	4,043	-0.58%
2021/03/31	1.2	10.54	0	10.60	10.50	1.2	4,142	0.03%
2021/03/30	29	10.70	40.1	10.71	10.75	-11.1	4,362	-0.25%
2021/03/29	1	10.30	1	10.35	10.40	0	4,267	0.00%
2021/03/26	2	10.63	2	10.68	10.50	0	4,228	0.00%
2021/03/25	1	10.30	7	10.24	10.20	-6	4,168	-0.14%
2021/03/23	52	10.38	0	0.00	10.30	52	4,220	1.23%
2021/03/22	3	10.52	32.3	10.50	10.70	-29.3	4,224	-0.69%
2021/03/18	10	10.33	2	10.35	10.40	8	4,191	0.19%
2021/03/17	0	0.00	1	10.20	10.20	-1	4,353	-0.02%
2021/03/16	0	0.00	1	10.20	10.20	-1	4,478	-0.02%
2021/03/15	0	0.00	2	10.15	10.20	-2	4,705	-0.04%
2021/03/12	3	10.20	0	0.00	10.20	3	5,115	0.06%
2021/03/11	5	10.20	9	10.24	10.20	-4	5,812	-0.07%
2021/03/10	0	0.00	4	10.20	10.15	-4	5,905	-0.07%
2021/03/09	1	10.05	1	10.15	10.05	0	6,132	0.00%
2021/03/05	0	10.10	0	0.00	10.10	0	6,490	0.00%
2021/03/04	3	10.30	0	0.00	10.30	3	6,734	0.04%
2021/03/03	1	10.10	0.8	10.10	10.15	0.2	6,827	0.00%
2021/03/02	9	10.35	0	0.00	10.20	9	7,054	0.13%
2021/02/26	2	10.35	0	0.00	10.45	2	7,239	0.03%
2021/02/25	0	0.00	17.6	10.50	10.55	-17.6	7,266	-0.24%
2021/02/24	1	10.60	7	10.70	10.45	-6	7,299	-0.08%
2021/02/23	2	10.45	9.8	10.53	10.60	-7.8	7,284	-0.11%
2021/02/19	1	10.45	2	10.33	10.40	-1	7,398	-0.01%
2021/02/18	2	10.13	1	10.20	10.10	1	7,385	0.01%
2021/02/17	2.9	9.99	2	10.10	10.10	0.9	7,394	0.01%
2021/02/05	14	9.96	3	9.95	9.91	11	7,387	0.15%
2021/02/04	2	10.05	1	10.05	10.10	1	7,331	0.01%
2021/02/03	1	10.20	2.1	10.30	10.15	-1.1	7,320	-0.01%
2021/02/02	1	10.15	0	0.00	10.20	1	7,341	0.01%
2021/02/01	0	0.00	81.2	10.15	10.15	-81.2	7,348	-1.11%
2021/01/29	3	10.27	0	0.00	10.15	3	7,378	0.04%
2021/01/28	75.6	10.40	1	10.35	10.20	74.6	7,437	1.00%
2021/01/27	0	0.00	13.2	10.38	10.35	-13.2	7,434	-0.18%
2021/01/26	0	0.00	0	10.30	10.30	0	7,448	0.00%
2021/01/25	3	10.37	0	0.00	10.40	3	7,451	0.04%
2021/01/22	2	10.30	3	10.55	10.60	-1	7,455	-0.01%
2021/01/21	5	10.50	3	10.58	10.35	2	7,446	0.03%
2021/01/20	41.2	10.79	2	10.95	10.55	39.2	7,483	0.52%
2021/01/19	3	10.40	24	10.75	11.20	-21	7,358	-0.29%
2021/01/18	3	10.23	3.8	10.33	10.20	-0.8	7,326	-0.01%
2021/01/15	2	10.58	366	10.41	10.30	-364	7,334	-4.96%	大賣/鉅額交易
2021/01/14	2	10.60	5	10.55	10.50	-3	7,375	-0.04%
2021/01/13	0	0.00	9.1	10.59	10.55	-9.1	7,438	-0.12%
2021/01/12	8.3	10.42	1	10.35	10.35	7.3	7,503	0.10%
2021/01/11	1	10.55	7	10.61	10.60	-6	7,617	-0.08%
2021/01/08	0	0.00	11	10.55	10.65	-11	7,992	-0.14%
2021/01/07	2	10.73	1.1	10.75	10.65	0.9	8,153	0.01%
2021/01/06	151	10.64	24.3	10.72	10.60	126.7	8,144	1.56%	大買/鉅額交易
2021/01/05	5	10.80	133	10.90	10.85	-128	8,141	-1.57%	大賣/鉅額交易
2021/01/04	5	10.93	218	10.94	10.90	-213	8,296	-2.57%	大賣/鉅額交易
2020/12/31	3	10.90	4.4	10.99	10.90	-1.4	8,498	-0.02%
2020/12/30	27	11.10	92	11.14	11.00	-65	8,655	-0.75%
2020/12/29	41	11.25	60.2	11.25	11.05	-19.2	8,752	-0.22%
2020/12/28	34	11.35	3	11.33	11.20	31	8,855	0.35%
2020/12/25	205	11.35	6	11.20	11.35	199	8,937	2.23%	大買/鉅額交易
2020/12/24	91	11.26	182	11.56	11.55	-91	8,998	-1.01%	大賣/
2020/12/23	33	10.76	4.5	11.00	11.05	28.5	8,876	0.32%
2020/12/22	64	10.86	0	0.00	10.65	64	8,902	0.72%
2020/12/21	40	10.99	94	11.00	10.95	-54	9,078	-0.59%
2020/12/18	110	10.78	1	10.85	10.80	109	9,291	1.17%	大買/鉅額交易
2020/12/17	24	10.76	0	0.00	10.75	24	9,370	0.26%
2020/12/16	15	10.72	2	10.75	10.80	13	9,538	0.14%
2020/12/15	23	10.78	0	0.00	10.65	23	9,633	0.24%
2020/12/14	78	10.80	81.4	10.85	10.95	-3.4	9,739	-0.03%
2020/12/11	68	11.12	3	11.02	10.90	65	9,948	0.65%
2020/12/10	15	11.56	30	11.76	11.45	-15	10,159	-0.15%
2020/12/09	35.2	11.78	57.9	11.93	11.75	-22.7	10,542	-0.22%
2020/12/08	207	12.01	159	11.89	11.95	48	11,314	0.42%	大買/大賣/
2020/12/07	243.1	12.10	212.8	12.24	12.30	30.3	11,057	0.27%	大買/大賣/
2020/12/04	2.6	11.18	2	11.28	11.20	0.6	10,467	0.01%
2020/12/03	4	11.51	3	11.43	11.25	1	10,447	0.01%
2020/12/02	42	11.19	3	11.15	11.10	39	10,410	0.37%
2020/12/01	14	11.10	15.5	11.34	11.40	-1.5	10,667	-0.01%
2020/11/30	5	11.64	19	11.52	11.00	-14	10,487	-0.13%
2020/11/27	2	11.18	107	11.18	11.20	-105	10,355	-1.01%	大賣/鉅額交易
2020/11/26	112	11.27	66	11.34	11.20	46	10,322	0.45%	大買/
2020/11/25	3.4	11.06	153.8	10.91	11.15	-150.4	10,155	-1.48%	大賣/鉅額交易
2020/11/24	5	10.45	1	10.45	10.50	4	10,123	0.04%
2020/11/23	17	10.32	0	0.00	10.50	17	10,210	0.17%
2020/11/20	47	10.79	3	10.70	10.70	44	10,250	0.43%
2020/11/19	169	10.88	4	10.90	10.80	165	10,348	1.59%	大買/鉅額交易
2020/11/18	3	10.62	9	10.74	10.60	-6	10,504	-0.06%
2020/11/17	0	0.00	1	10.40	10.30	-1	10,527	-0.01%
2020/11/16	1.5	10.45	1	10.40	10.35	0.5	10,691	0.01%
2020/11/13	1	10.40	0	0.00	10.50	1	11,339	0.01%
2020/11/12	0	0.00	13	10.43	10.40	-13	11,765	-0.11%
2020/11/11	10	10.35	0	0.00	10.35	10	11,900	0.08%
2020/11/10	6	10.45	5	10.55	10.40	1	11,905	0.01%
2020/11/09	1	10.65	2	10.60	10.60	-1	11,936	-0.01%
2020/11/06	2	10.75	10	10.65	10.70	-8	12,028	-0.07%
2020/11/05	12	10.86	7.2	10.89	10.85	4.8	12,035	0.04%
2020/11/04	6	10.45	7	10.60	10.40	-1	11,987	-0.01%
2020/11/03	3	10.52	9	10.57	10.45	-6	12,058	-0.05%
2020/11/02	1	10.40	0	0.00	10.30	1	12,074	0.01%
2020/10/30	42	10.55	1	10.65	10.40	41	12,130	0.34%
2020/10/29	11	10.49	1.5	10.53	10.50	9.5	12,205	0.08%
2020/10/28	5	10.75	8	10.84	10.70	-3	12,258	-0.02%
2020/10/27	7	10.54	9	10.59	10.55	-2	12,277	-0.02%
2020/10/26	5.6	10.64	300.4	10.57	10.50	-294.9	12,347	-2.39%	大賣/鉅額交易
2020/10/23	11.5	10.75	8	10.80	10.80	3.5	12,336	0.03%
2020/10/22	64	10.95	11	11.07	10.75	53	12,372	0.43%
2020/10/21	118	11.31	0.7	11.10	11.10	117.3	12,432	0.94%	大買/鉅額交易
2020/10/20	44	11.63	1	11.95	11.55	43	12,409	0.35%
2020/10/19	17	11.71	32.5	11.93	11.75	-15.5	12,444	-0.12%
2020/10/16	134	11.63	50.1	11.82	11.70	83.9	12,426	0.68%	大買/
2020/10/15	33	10.46	16	11.11	11.35	17	12,199	0.14%
2020/10/14	0	0.00	2.4	10.30	10.35	-2.4	12,315	-0.02%
2020/10/13	2	10.50	0	0.00	10.35	2	12,609	0.02%
2020/10/12	16.1	10.84	19	11.03	10.80	-2.9	13,172	-0.02%
2020/09/28	29	5.61	1.5	5.64	5.53	27.5	13,380	0.21%
2020/09/25	33	5.52	13	5.81	5.64	20	13,275	0.15%
2020/09/24	3	5.88	2	5.84	5.81	1	13,135	0.01%
2020/09/23	203	5.98	1	6.08	6.00	202	13,040	1.55%	大買/鉅額交易
2020/09/22	1	6.06	30	6.03	6.00	-29	13,076	-0.22%
2020/09/21	9	6.03	0	0.00	6.01	9	13,134	0.07%
2020/09/18	7	6.12	14	6.14	6.11	-7	13,122	-0.05%
2020/09/17	19	6.24	0	0.00	6.18	19	13,170	0.14%
2020/09/16	15	6.33	5	6.34	6.29	10	13,261	0.08%
2020/09/15	12	6.20	1	6.29	6.36	11	13,174	0.08%
2020/09/14	12	6.45	3	6.52	6.35	9	12,959	0.07%
2020/09/11	6	6.40	93	6.43	6.43	-87	12,898	-0.67%
2020/09/10	24	6.49	6	6.49	6.42	18	12,756	0.14%
2020/09/09	14	6.28	5	6.31	6.40	9	12,649	0.07%
2020/09/08	7	6.42	149	6.44	6.25	-142	12,571	-1.13%	大賣/鉅額交易
2020/09/07	33	6.58	285	6.54	6.54	-252	12,413	-2.03%	大賣/鉅額交易
2020/09/04	45	6.46	154	6.49	6.51	-109	12,147	-0.90%	大賣/鉅額交易
2020/09/03	179	6.63	98	6.66	6.69	81	11,812	0.69%	大買/
2020/09/02	3	5.99	8	6.07	6.18	-5	10,890	-0.05%
2020/09/01	2	5.97	12	5.94	6.01	-10	10,833	-0.09%
2020/08/31	8	5.90	100	5.90	5.87	-92	10,824	-0.85%
2020/08/28	9	5.97	2	6.02	5.92	7	10,883	0.06%
2020/08/27	128	6.23	207.4	6.02	6.12	-79.4	10,860	-0.73%	大買/大賣/
2020/08/26	3	5.91	62	5.86	5.89	-59	10,522	-0.56%
2020/08/25	4	5.91	9	5.84	5.85	-5	10,518	-0.05%
2020/08/24	4	5.78	4	5.81	5.69	0	10,517	0.00%
2020/08/21	5	5.50	2	5.64	5.70	3	10,590	0.03%
2020/08/20	7	5.60	4	5.62	5.55	3	10,736	0.03%
2020/08/19	6	5.95	14	5.98	5.89	-8	10,655	-0.08%
2020/08/18	12	6.04	3.3	6.04	6.02	8.7	10,641	0.08%
2020/08/17	4	6.02	3	6.04	6.07	1	10,739	0.01%
2020/08/14	6	5.95	16	5.93	6.04	-10	10,833	-0.09%
2020/08/13	12	5.79	16	5.80	5.77	-4	11,006	-0.04%
2020/08/12	9	5.82	7	5.86	5.88	2	11,446	0.02%
2020/08/11	137	6.21	34	6.16	5.94	103	12,223	0.84%	大買/鉅額交易
2020/08/10	7	5.89	129.6	6.10	6.13	-122.6	11,838	-1.04%	大賣/鉅額交易
2020/08/07	64	5.61	68	5.60	5.58	-4	11,704	-0.03%
2020/08/06	2	5.52	1	5.60	5.51	1	11,958	0.01%
2020/08/05	3	5.56	67	5.53	5.52	-64	12,396	-0.52%
2020/08/04	45	5.56	14	5.54	5.54	31	12,581	0.25%
2020/08/03	3	5.45	38	5.43	5.37	-35	12,865	-0.27%
2020/07/31	44	5.47	0	0.00	5.36	44	12,874	0.34%
2020/07/30	20	5.45	3	5.39	5.45	17	12,845	0.13%
2020/07/29	2	5.22	45	5.16	5.20	-43	12,752	-0.34%
2020/07/28	36	5.17	3	5.18	5.16	33	12,758	0.26%
2020/07/27	48	5.26	0	0.00	5.20	48	12,756	0.38%
2020/07/24	32	5.46	0	0.00	5.39	32	12,716	0.25%
2020/07/23	28	5.58	2	5.63	5.60	26	12,657	0.21%
2020/07/22	142	5.55	11.5	5.59	5.65	130.5	12,643	1.03%	大買/鉅額交易
2020/07/21	9	5.52	2	5.54	5.48	7	12,557	0.06%
2020/07/20	7	5.40	4	5.47	5.45	3	12,522	0.02%
2020/07/17	6	5.49	2	5.56	5.41	4	12,490	0.03%
2020/07/16	3	5.59	8	5.73	5.61	-5	12,411	-0.04%
2020/07/15	2	5.73	0.2	5.60	5.63	1.8	12,360	0.01%
2020/07/14	56	5.80	0	0.00	5.77	56	12,309	0.45%
2020/07/13	7	5.96	3	5.99	5.92	4	12,195	0.03%
2020/07/10	65	6.04	21	6.04	5.90	44	12,102	0.36%
2020/07/09	6	5.90	66	5.88	5.77	-60	11,802	-0.51%
2020/07/08	55	6.15	24	6.13	6.12	31	11,498	0.27%
2020/07/07	8	5.60	14	5.58	5.84	-6	10,895	-0.06%
2020/07/06	28	5.32	6	5.34	5.31	22	10,586	0.21%
2020/07/03	1	5.23	0	0.00	5.23	1	10,535	0.01%
2020/07/02	27	5.25	5	5.25	5.25	22	10,531	0.21%
2020/07/01	10	5.33	38	5.36	5.30	-28	10,472	-0.27%
2020/06/30	16	5.03	4	5.18	5.24	12	10,311	0.12%
2020/06/29	0	0.00	23	5.06	5.01	-23	10,136	-0.23%
2020/06/24	21	5.04	10	5.03	5.04	11	10,025	0.11%
2020/06/23	13	5.16	7	5.15	5.14	6	9,827	0.06%
2020/06/22	6	5.35	0	0.00	5.31	6	9,634	0.06%
2020/06/19	1	5.58	6	5.54	5.42	-5	9,571	-0.05%
2020/06/18	5	5.49	1	5.53	5.50	4	9,572	0.04%
2020/06/17	4	5.58	3	5.59	5.54	1	9,597	0.01%
2020/06/16	4	5.53	3	5.54	5.54	1	9,633	0.01%
2020/06/15	6	5.40	0	0.00	5.36	6	9,710	0.06%
2020/06/12	5	5.35	11.9	5.42	5.47	-6.9	9,683	-0.07%
2020/06/11	72	5.90	28	5.72	5.66	44	9,694	0.45%
2020/06/10	3	5.89	6	5.87	5.84	-3	9,621	-0.03%
2020/06/09	6	5.72	12	5.74	5.70	-6	9,608	-0.06%
2020/06/08	3	5.81	181	5.77	5.74	-178	9,640	-1.85%	大賣/鉅額交易
2020/06/05	4	5.83	202	5.90	5.81	-198	9,576	-2.07%	大賣/鉅額交易
2020/06/04	5	5.89	61	5.90	5.84	-56	9,557	-0.59%
2020/06/03	9	5.81	864	5.84	5.87	-855	9,500	-9.00%	大賣/鉅額交易
2020/06/02	4	5.71	68.5	5.71	5.66	-64.5	9,359	-0.69%
2020/06/01	25	5.76	14	5.74	5.66	11	9,332	0.12%
2020/05/29	2	5.63	5	5.67	5.69	-3	9,279	-0.03%
2020/05/28	6	5.68	3	5.67	5.61	3	9,182	0.03%
2020/05/27	22	5.83	49	5.80	5.80	-27	9,089	-0.30%
2020/05/26	22	5.59	2	5.64	5.59	20	8,919	0.22%
2020/05/25	3	5.56	1	5.61	5.57	2	8,848	0.02%
2020/05/22	10	5.62	26	5.79	5.70	-16	8,761	-0.18%
2020/05/21	268	5.74	30	5.76	5.62	238	8,606	2.77%	大買/鉅額交易
2020/05/20	313	5.72	176	6.06	5.95	137	8,366	1.64%	大買/大賣/鉅額交易
2020/05/19	349	5.85	106	5.90	5.79	243	7,940	3.06%	大買/大賣/鉅額交易
2020/05/18	62	6.97	64	6.78	6.40	-2	7,425	-0.03%
2020/05/15	3	7.10	1.5	7.10	7.10	1.5	6,484	0.02%
2020/05/14	2	6.46	8	6.46	6.46	-6	6,211	-0.10%
2020/05/13	155	5.87	28	5.88	5.88	127	5,918	2.15%	大買/鉅額交易
2020/05/12	28	5.07	4	5.24	5.35	24	5,527	0.43%
2020/05/11	0	0.00	51.1	4.74	4.87	-51.1	5,085	-1.00%
2020/05/08	53	4.42	8	4.43	4.43	45	4,875	0.92%
2020/05/07	21	4.85	1	4.87	4.84	20	4,499	0.44%
2020/05/05	2	4.90	41	4.93	4.91	-39	4,515	-0.86%
2020/05/04	45	4.94	1	4.94	4.90	44	4,537	0.97%
2020/04/30	1	5.05	1	5.07	5.04	0	4,592	0.00%
2020/04/29	1	4.98	0	0.00	4.99	1	4,634	0.02%
2020/04/28	1	4.97	1	5.09	4.99	0	4,652	0.00%
2020/04/27	3	5.01	19	5.01	5.00	-16	4,717	-0.34%
2020/04/24	6	4.77	1	4.80	4.79	5	4,701	0.11%
2020/04/23	4.1	4.79	2	4.85	4.79	2.1	4,722	0.04%
2020/04/22	2	4.65	6	4.69	4.70	-4	4,704	-0.09%
2020/04/21	1	4.89	1	4.85	4.63	0	4,683	0.00%
2020/04/20	7	4.90	2	4.92	4.92	5	4,629	0.11%
2020/04/17	3	5.07	0	0.00	4.99	3	4,617	0.06%
2020/04/16	1	5.01	1	5.08	5.05	0	4,550	0.00%
2020/04/15	6	5.02	4	5.08	5.09	2	4,527	0.04%
2020/04/14	2	4.93	3	4.93	4.94	-1	4,493	-0.02%
2020/04/13	2	4.90	2	4.91	4.87	0	4,482	0.00%
2020/04/10	13	4.83	7	4.86	4.84	6	4,574	0.13%
2020/04/09	3	4.90	3	4.99	4.86	0	4,603	0.00%
2020/04/08	207	4.86	35.7	4.72	4.82	171.3	4,523	3.79%	大買/鉅額交易
2020/04/07	10	4.50	5	4.50	4.52	5	4,451	0.11%
2020/04/06	2	4.33	5	4.29	4.33	-3	4,416	-0.07%
2020/04/01	26	4.29	18	4.32	4.39	8	4,439	0.18%
2020/03/31	5	4.28	4	4.33	4.24	1	4,415	0.02%
2020/03/30	8	4.20	31	4.21	4.23	-23	4,397	-0.52%
2020/03/27	1	4.18	2	4.26	4.15	-1	4,342	-0.02%
2020/03/26	3	4.14	3.2	4.23	4.17	-0.2	4,330	0.00%
2020/03/25	28	4.22	4.3	4.26	4.20	23.7	4,378	0.54%
2020/03/24	7	4.08	24.2	4.13	4.08	-17.2	4,348	-0.40%
2020/03/23	27	3.95	8	3.89	3.98	19	4,365	0.44%
2020/03/20	6	3.62	18	3.70	3.78	-12	4,419	-0.27%
2020/03/19	3	3.44	75	3.50	3.44	-72	4,637	-1.55%
2020/03/18	5	3.87	7	3.96	3.82	-2	4,616	-0.04%
2020/03/17	1	3.73	6	3.85	3.87	-5	4,644	-0.11%
2020/03/16	12	4.13	1	4.20	3.97	11	4,658	0.24%
2020/03/13	25	4.07	20	4.08	4.15	5	4,670	0.11%
2020/03/12	19	4.64	7	4.58	4.50	12	4,522	0.27%
2020/03/11	7	5.05	3	5.03	4.90	4	4,477	0.09%
2020/03/10	18	4.90	3	4.84	4.95	15	4,460	0.34%
2020/03/09	22	5.01	6	5.09	4.95	16	4,407	0.36%
2020/03/06	0	0.00	13	5.18	5.22	-13	4,367	-0.30%
2020/03/05	5	5.32	1	5.35	5.32	4	4,446	0.09%
2020/03/04	3	5.24	2	5.24	5.24	1	4,461	0.02%
2020/03/03	9	5.37	0	0.00	5.32	9	4,499	0.20%
2020/03/02	3	5.25	30	5.21	5.23	-27	4,522	-0.60%
2020/02/27	4	5.34	12	5.50	5.34	-8	4,556	-0.18%
2020/02/26	2	5.56	5	5.55	5.56	-3	4,659	-0.06%
2020/02/25	1	5.61	3.3	5.62	5.63	-2.3	4,651	-0.05%
2020/02/24	4	5.80	0.2	5.72	5.76	3.8	4,677	0.08%
2020/02/21	0	0.00	2	5.96	5.95	-2	4,660	-0.04%
2020/02/20	0	0.00	1	5.95	5.94	-1	4,693	-0.02%
2020/02/18	1	5.95	113	5.94	5.94	-112	4,753	-2.36%	大賣/鉅額交易
2020/02/17	5	5.93	50	5.93	5.88	-45	4,803	-0.94%
2020/02/14	1	5.98	6	6.01	5.96	-5	4,800	-0.10%
2020/02/13	1	5.99	71	6.06	5.99	-70	4,853	-1.44%
2020/02/12	0	0.00	207	6.02	6.01	-207	4,916	-4.21%	大賣/鉅額交易
2020/02/11	24	5.99	61	6.02	6.00	-37	4,895	-0.76%
2020/02/10	2	5.90	63	5.88	5.88	-61	4,894	-1.25%
2020/02/07	2	6.05	0	0.00	5.96	2	4,912	0.04%
2020/02/06	1	6.13	110	6.10	6.12	-109	4,918	-2.22%	大賣/鉅額交易
2020/02/05	23	5.88	60.2	5.90	5.87	-37.2	4,979	-0.75%
2020/02/04	30	5.69	99	5.78	5.90	-69	5,053	-1.37%
2020/02/03	38	5.38	3	5.44	5.55	35	4,990	0.70%
2020/01/31	19	5.91	2	5.99	5.86	17	4,906	0.35%
2020/01/30	34	5.99	30	5.99	5.99	4	4,890	0.08%
2020/01/20	3	6.66	5	6.64	6.65	-2	4,809	-0.04%
2020/01/17	0	0.00	54	6.76	6.71	-54	4,781	-1.13%
2020/01/16	0	0.00	34	6.76	6.73	-34	4,788	-0.71%
2020/01/15	1	6.76	54	6.75	6.76	-53	4,805	-1.10%
2020/01/14	1	6.75	0	0.00	6.74	1	4,824	0.02%
2020/01/13	14	6.71	30	6.72	6.70	-16	4,876	-0.33%
2020/01/10	15	6.78	0	0.00	6.73	15	4,902	0.31%
2020/01/09	1	6.77	1	6.79	6.78	0	4,910	0.00%
2020/01/08	20	6.74	2	6.75	6.71	18	4,936	0.36%
2020/01/06	104	6.83	22	6.81	6.80	82	4,938	1.66%	大買/
2020/01/03	7	7.05	21	7.14	7.02	-14	4,869	-0.29%
2020/01/02	11	7.13	0	0.00	7.14	11	4,808	0.23%
2019/12/31	1	7.18	37	7.17	7.12	-36	4,895	-0.74%
2019/12/30	40	7.18	37	7.19	7.15	3	4,968	0.06%
2019/12/27	1	7.17	203	7.23	7.18	-202	5,039	-4.01%	大賣/鉅額交易
2019/12/26	0	0.00	1	7.19	7.16	-1	5,135	-0.02%
2019/12/25	10	7.10	20	7.08	7.10	-10	5,223	-0.19%
2019/12/24	1	7.14	32	7.13	7.10	-31	5,254	-0.59%
2019/12/23	1	7.08	7	7.07	7.08	-6	5,252	-0.11%
2019/12/20	29	7.09	1	7.06	7.07	28	5,265	0.53%
2019/12/19	12	7.15	55.5	7.22	7.16	-43.5	5,208	-0.84%
2019/12/18	52	7.17	5	7.19	7.18	47	5,243	0.90%
2019/12/17	32	7.25	63	7.28	7.25	-31	5,187	-0.60%
2019/12/16	130	7.47	13	7.37	7.49	117	5,088	2.30%	大買/鉅額交易
2019/12/13	43	7.20	1	7.26	7.19	42	4,858	0.86%
2019/12/12	31	7.15	9	7.15	7.15	22	4,791	0.46%
2019/12/11	21	7.25	22	7.29	7.23	-1	4,752	-0.02%
2019/12/10	2	6.99	51	7.08	7.10	-49	4,633	-1.06%
2019/12/09	24	6.95	2	6.94	6.98	22	4,593	0.48%
2019/12/06	24	6.99	20	7.06	6.98	4	4,590	0.09%
2019/12/05	8	6.94	5	6.94	6.93	3	4,580	0.07%
2019/12/04	37	6.98	0.8	6.88	6.92	36.2	4,654	0.78%
2019/12/03	8	7.03	0	0.00	7.03	8	4,992	0.16%
2019/12/02	32	7.10	9	7.13	7.08	23	5,470	0.42%
2019/11/29	24	7.00	5	6.99	6.98	19	5,479	0.35%
2019/11/28	63	7.00	1	7.00	7.04	62	5,477	1.13%
2019/11/26	126	6.99	0	0.00	6.92	126	5,457	2.31%	大買/鉅額交易
2019/11/25	207	7.03	2	7.05	7.06	205	5,383	3.81%	大買/鉅額交易
2019/11/22	13	6.89	0	0.00	6.90	13	5,226	0.25%
2019/11/21	33	6.89	40	6.87	6.88	-7	5,237	-0.13%
2019/11/19	21	7.03	0	0.00	7.01	21	5,245	0.40%
2019/11/18	35	7.05	0	0.00	7.09	35	5,228	0.67%
2019/11/15	74	7.04	2	7.03	7.00	72	5,286	1.36%
2019/11/14	123	7.17	86	7.15	7.05	37	5,320	0.70%	大買/
2019/11/13	51	7.35	0	0.00	7.32	51	5,256	0.97%
2019/11/12	82	7.34	1	7.53	7.35	81	5,284	1.53%
2019/11/11	119	7.61	0	0.00	7.44	119	5,234	2.27%	大買/鉅額交易
2019/11/08	53	7.83	0	0.00	7.81	53	5,156	1.03%
2019/11/07	48	7.83	0	0.00	7.82	48	5,159	0.93%
2019/11/06	9	8.00	252	8.05	7.90	-243	5,130	-4.74%	大賣/鉅額交易
2019/11/05	31	8.07	11	8.10	8.03	20	5,142	0.39%
2019/11/04	67	7.90	10	7.94	8.02	57	5,174	1.10%
2019/11/01	59	8.03	7	8.03	7.99	52	5,071	1.03%
2019/10/31	37	8.14	2	8.13	8.09	35	5,003	0.70%
2019/10/30	98	8.17	1	8.22	8.16	97	4,977	1.95%
2019/10/29	7	8.18	93	8.32	8.22	-86	4,954	-1.74%
2019/10/28	2	8.34	9	8.37	8.31	-7	4,965	-0.14%
2019/10/25	1	8.39	0	0.00	8.35	1	4,993	0.02%
2019/10/24	17	8.38	1	8.37	8.37	16	4,991	0.32%
2019/10/23	9	8.44	3	8.43	8.43	6	4,999	0.12%
2019/10/22	14	8.51	6	8.53	8.50	8	5,108	0.16%
2019/10/21	6	8.47	6	8.66	8.65	0	5,288	0.00%
2019/10/18	10.3	8.59	0.3	8.43	8.45	10	5,495	0.18%
2019/10/17	2	8.38	1	8.39	8.41	1	5,462	0.02%
2019/10/16	5	8.44	0	0.00	8.37	5	5,477	0.09%
2019/10/15	32	8.41	0	0.00	8.37	32	5,473	0.58%
2019/10/14	1	8.49	0	0.00	8.43	1	5,459	0.02%
2019/10/09	10	8.51	0	0.00	8.45	10	5,445	0.18%
2019/10/08	8	8.64	1	8.68	8.62	7	5,410	0.13%
2019/10/07	95	8.65	0	0.00	8.60	95	5,401	1.76%
2019/10/04	34	8.80	0	0.00	8.77	34	5,300	0.64%
2019/10/03	20	9.11	5	9.15	8.95	15	5,249	0.29%
2019/10/02	0	0.00	5	9.03	8.96	-5	5,196	-0.10%
2019/10/01	5	8.80	6	9.00	8.79	-1	5,056	-0.02%
2019/09/27	8	8.82	0	0.00	8.76	8	4,953	0.16%
2019/09/26	0	0.00	16.9	8.96	8.92	-16.9	4,927	-0.34%
2019/09/24	0	0.00	6	9.20	9.11	-6	4,961	-0.12%
2019/09/23	2	9.17	1	9.32	9.12	1	4,952	0.02%
2019/09/20	6	9.07	0	0.00	9.06	6	4,881	0.12%
2019/09/19	0	0.00	3	9.16	9.05	-3	4,885	-0.06%
2019/09/18	1	8.99	20	9.01	9.04	-19	4,849	-0.39%
2019/09/17	17	8.77	26	8.84	8.90	-9	4,809	-0.19%
2019/09/16	6	8.71	2	8.66	8.65	4	4,790	0.08%
2019/09/11	7	8.90	0	0.00	8.82	7	4,798	0.15%
2019/09/10	7	8.92	4	9.00	8.91	3	4,768	0.06%
2019/09/09	11	9.01	720	9.04	8.93	-709	4,785	-14.81%	大賣/鉅額交易
2019/09/06	2	9.06	137	9.15	9.06	-135	4,769	-2.83%	大賣/鉅額交易
2019/09/05	508	9.34	23.3	9.29	9.13	484.7	4,741	10.22%	大買/鉅額交易
2019/09/04	110	9.07	160	9.51	9.75	-50	4,545	-1.10%	大買/大賣/
2019/09/03	16	8.84	11	8.76	8.88	5	4,129	0.12%
2019/09/02	0	0.00	2	8.70	8.68	-2	4,063	-0.05%
2019/08/30	55	8.61	0	0.00	8.54	55	4,053	1.36%
2019/08/29	111	8.62	4	8.71	8.58	107	4,054	2.64%	大買/鉅額交易
2019/08/28	5	8.54	1	8.64	8.53	4	4,030	0.10%
2019/08/27	67	8.55	0	0.00	8.53	67	4,045	1.66%
2019/08/26	48	8.57	0	0.00	8.54	48	4,071	1.18%
2019/08/23	48	8.75	2	8.77	8.72	46	4,124	1.12%
2019/08/22	5	8.95	8	9.04	8.84	-3	4,254	-0.07%
2019/08/21	43	8.77	10	8.88	8.77	33	4,214	0.78%
2019/08/20	12	9.04	71	9.01	8.87	-59	4,209	-1.40%
2019/08/19	30	8.64	81	8.84	8.79	-51	4,153	-1.23%
2019/08/16	21	8.52	0	0.00	8.50	21	4,107	0.51%
2019/08/15	70	8.48	10	8.49	8.49	60	4,160	1.44%
2019/08/14	2	8.76	62	8.78	8.63	-60	4,160	-1.44%
2019/08/13	0	0.00	0	8.61	8.65	0	4,231	0.00%
2019/08/12	0	0.00	9	8.83	8.70	-9	4,330	-0.21%
2019/08/08	0	0.00	162	8.91	8.86	-162	4,360	-3.72%	大賣/鉅額交易
2019/08/07	5	9.02	103	9.03	8.84	-98	4,436	-2.21%	大賣/
2019/08/06	5	8.39	345	8.68	8.95	-340	4,518	-7.52%	大賣/鉅額交易
2019/08/05	5	8.65	109	8.54	8.53	-104	4,612	-2.25%	大賣/鉅額交易
2019/08/02	0	0.00	1	8.58	8.51	-1	4,660	-0.02%
2019/08/01	1	8.74	0	0.00	8.72	1	4,723	0.02%
2019/07/31	0	0.00	1	8.81	8.74	-1	4,771	-0.02%
2019/07/30	43	8.83	10	8.90	8.81	33	4,797	0.69%
2019/07/29	17.3	8.99	10.4	8.97	8.96	6.8	4,815	0.14%
2019/07/26	11	9.16	7	9.20	9.10	4	4,782	0.08%
2019/07/25	14	9.11	0	0.00	9.09	14	4,767	0.29%
2019/07/24	62	9.00	18	9.27	9.21	44	4,753	0.93%
2019/07/23	30	9.21	5	9.20	9.15	25	4,775	0.52%
2019/07/22	9	8.87	72.1	9.24	9.48	-63.1	4,604	-1.37%
2019/07/19	154	8.64	2.1	8.62	8.62	151.9	4,363	3.48%	大買/鉅額交易
2019/07/18	20	8.62	0	0.00	8.67	20	4,367	0.46%
2019/07/17	131	8.53	3.3	8.63	8.66	127.7	4,380	2.92%	大買/鉅額交易
2019/07/16	85	8.59	1	8.66	8.58	84	4,389	1.91%
2019/07/15	104.7	8.59	0.2	8.50	8.54	104.5	4,429	2.36%	大買/鉅額交易
2019/07/12	109	8.69	2	8.76	8.66	107	4,650	2.30%	大買/鉅額交易
2019/07/11	43	8.77	2	8.84	8.75	41	4,931	0.83%
2019/07/10	10	8.71	3	8.71	8.71	7	4,965	0.14%
2019/07/09	53	8.72	0	0.00	8.68	53	5,012	1.06%
2019/07/08	3	8.92	0	0.00	8.84	3	5,048	0.06%
2019/07/05	1	9.12	0	0.00	9.05	1	5,071	0.02%
2019/07/04	7	9.15	4	9.16	9.13	3	5,165	0.06%
2019/07/03	10	9.10	0	0.00	9.13	10	5,311	0.19%
2019/07/02	1	9.14	0	0.00	9.12	1	5,363	0.02%
2019/07/01	8	9.15	3.1	9.22	9.16	4.9	5,399	0.09%
2019/06/28	2	9.07	4.5	9.10	9.04	-2.5	5,438	-0.05%
2019/06/27	1	9.12	0	0.00	9.12	1	5,574	0.02%
2019/06/26	6	9.08	5	9.25	9.15	1	5,677	0.02%
2019/06/25	9	9.17	0	0.00	9.12	9	5,864	0.15%
2019/06/24	2	9.28	61	9.20	9.32	-59	5,948	-0.99%
2019/06/21	0	0.00	18	9.53	9.31	-18	6,000	-0.30%
2019/06/20	1	9.53	1	9.50	9.50	0	6,071	0.00%
2019/06/18	0	0.00	11	9.49	9.42	-11	6,340	-0.17%
2019/06/17	0	0.00	4	9.44	9.42	-4	6,448	-0.06%
2019/06/14	2	9.36	10	9.39	9.36	-8	6,767	-0.12%
2019/06/13	18	9.39	29	9.42	9.32	-11	7,083	-0.16%
2019/06/12	51	9.43	22	9.57	9.42	29	7,553	0.38%
2019/06/11	6.1	8.80	61	9.04	9.11	-54.9	7,877	-0.70%
2019/06/10	10	8.53	13	8.62	8.87	-3	7,951	-0.04%
2019/06/06	1	8.47	11	8.54	8.45	-10	8,026	-0.12%
2019/06/05	0	0.00	13	8.49	8.46	-13	8,022	-0.16%
2019/06/04	0	0.00	5	8.40	8.33	-5	7,996	-0.06%
2019/06/03	11.8	8.51	2	8.42	8.35	9.8	8,028	0.12%
2019/05/31	13	8.54	4	8.62	8.57	9	8,030	0.11%
2019/05/30	38	8.61	24	8.58	8.59	14	8,027	0.17%
2019/05/29	25	8.46	36.1	8.75	8.78	-11.1	8,003	-0.14%
2019/05/28	5	8.25	1	8.33	8.25	4	7,929	0.05%
2019/05/27	7	8.26	0	0.00	8.20	7	8,100	0.09%
2019/05/24	2	8.27	14	8.25	8.29	-12	8,460	-0.14%
2019/05/23	1	8.16	21	8.14	8.25	-20	8,466	-0.24%
2019/05/22	28	8.36	24	8.49	8.32	4	8,460	0.05%
2019/05/21	22	8.22	1	8.22	8.21	21	8,451	0.25%
2019/05/20	2	8.17	1	8.29	8.12	1	8,475	0.01%
2019/05/17	21	8.32	10	8.40	8.21	11	8,436	0.13%
2019/05/16	21	8.78	0	0.00	8.61	21	8,382	0.25%
2019/05/15	38	9.07	26	9.08	8.96	12	8,373	0.14%
2019/05/14	18	8.50	2	8.49	8.65	16	8,346	0.19%
2019/05/13	22.9	8.92	49	8.93	8.72	-26.1	8,332	-0.31%
2019/05/10	18	9.62	34	9.60	9.42	-16	8,227	-0.19%
2019/05/09	18	9.38	11.3	9.33	9.21	6.7	8,185	0.08%
2019/05/08	22	9.84	1.2	9.94	9.81	20.8	8,130	0.26%
2019/05/07	2	10.10	4	10.05	10.00	-2	8,134	-0.02%
2019/05/06	18.3	9.99	10	10.00	9.95	8.3	8,155	0.10%
2019/05/03	10	10.25	0	0.00	10.25	10	8,115	0.12%
2019/05/02	0	0.00	10	10.25	10.25	-10	8,147	-0.12%
2019/04/30	0	0.00	2	10.30	10.30	-2	8,193	-0.02%
2019/04/29	0	0.00	11.9	10.34	10.35	-11.9	8,233	-0.14%
2019/04/26	0	0.00	10	10.75	10.70	-10	8,187	-0.12%
2019/04/25	10	10.80	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%
2019/04/22	10	10.90	16	10.91	10.85	-6	8,609	-0.07%
2019/04/18	16	11.03	8	10.95	10.90	8	8,654	0.09%
2019/04/17	2	11.10	39.3	11.29	11.40	-37.3	8,525	-0.44%
2019/04/16	5	10.90	0	0.00	10.85	5	8,287	0.06%
2019/04/15	5	10.90	65	10.95	10.95	-60	8,364	-0.72%
2019/04/12	22	10.90	15	10.90	10.90	7	8,449	0.08%
2019/04/11	32	11.10	0	0.00	11.00	32	8,713	0.37%
2019/04/10	59	10.99	12	11.03	11.10	47	8,785	0.53%
2019/04/09	27.1	11.02	16	11.03	10.90	11.1	8,731	0.13%
2019/04/08	21	11.20	12	11.25	11.15	9	8,692	0.10%
2019/04/03	27	11.22	1	11.20	11.20	26	8,751	0.30%
2019/04/02	17	11.19	15	11.15	11.15	2	9,159	0.02%
2019/04/01	33	11.43	11	11.35	11.20	22	9,330	0.24%
2019/03/29	5	11.50	13	11.41	11.35	-8	9,361	-0.09%
2019/03/28	27	11.97	31	11.89	11.60	-4	9,774	-0.04%
2019/03/27	9	11.53	21	11.62	11.75	-12	9,897	-0.12%
2019/03/26	15	11.53	64	11.40	11.75	-49	10,199	-0.48%
2019/03/25	20	11.45	3	11.37	11.35	17	10,238	0.17%
2019/03/22	0	0.00	118	11.89	11.65	-118	10,313	-1.14%	大賣/鉅額交易
2019/03/21	56	11.66	8	11.66	11.70	48	10,209	0.47%
2019/03/20	13	11.37	2	11.48	11.45	11	10,182	0.11%
2019/03/19	6	11.47	0	0.00	11.35	6	10,308	0.06%
2019/03/18	18	11.98	3	12.17	12.15	15	10,103	0.15%
2019/03/15	78.3	11.87	15	11.83	11.85	63.3	9,940	0.64%
2019/03/14	0	0.00	151.5	11.43	12.10	-151.5	9,624	-1.57%	大賣/鉅額交易
2019/03/13	5	11.15	20	11.15	11.00	-15	9,429	-0.16%
2019/03/12	3	11.00	6	11.05	10.90	-3	9,433	-0.03%
2019/03/11	0	0.00	5	10.75	10.70	-5	9,647	-0.05%
2019/03/07	13	10.90	10	10.70	10.70	3	10,666	0.03%
2019/03/06	20	10.83	5	10.85	10.80	15	11,110	0.14%
2019/03/05	0	0.00	28	10.91	10.85	-28	11,253	-0.25%
2019/03/04	1	10.90	19	11.03	10.85	-18	11,267	-0.16%
2019/02/27	24	10.96	4	10.94	11.10	20	11,263	0.18%
2019/02/26	5	11.39	13	11.50	11.10	-8	11,271	-0.07%
2019/02/25	14	11.39	64	11.29	11.65	-50	11,171	-0.45%
2019/02/22	20	10.80	5.1	10.80	10.75	14.9	10,865	0.14%
2019/02/21	10.1	10.85	5	10.85	10.85	5.1	10,874	0.05%
2019/02/20	0	0.00	20	10.90	10.75	-20	10,930	-0.18%
2019/02/19	23	10.87	15	10.90	10.85	8	11,044	0.07%
2019/02/18	0	0.00	14	10.75	10.65	-14	11,252	-0.12%
2019/02/15	29	10.81	31	10.69	10.65	-2	11,517	-0.02%
2019/02/14	45.9	10.88	1	10.90	10.85	44.9	11,661	0.38%
2019/02/13	0	0.00	44	10.92	10.85	-44	11,747	-0.37%
2019/02/12	29	10.86	7.9	10.79	11.05	21.1	11,995	0.18%
2019/02/11	1	10.70	17	10.79	10.65	-16	12,249	-0.13%
2019/01/30	33	10.80	0	0.00	10.80	33	12,630	0.26%
2019/01/29	12	10.76	0	0.00	10.75	12	13,013	0.09%
2019/01/28	0	0.00	5.5	10.85	10.90	-5.5	13,062	-0.04%
2019/01/25	0	0.00	1	11.00	11.00	-1	13,203	-0.01%
2019/01/24	17	11.09	5	10.95	10.95	12	13,388	0.09%
2019/01/23	5.1	10.95	0	0.00	10.95	5.1	13,555	0.04%
2019/01/22	2	11.00	3.1	10.95	10.90	-1.1	13,619	-0.01%
2019/01/21	1	11.10	15	11.30	11.10	-14	13,753	-0.10%
2019/01/18	0	0.00	7	11.26	11.25	-7	13,840	-0.05%
2019/01/17	18	11.39	2	11.20	11.20	16	13,909	0.12%
2019/01/16	10	11.77	5	11.80	11.70	5	13,811	0.04%
2019/01/15	9	11.45	21	11.65	11.70	-12	13,742	-0.09%
2019/01/14	0.1	11.20	0	11.20	11.30	0.1	13,671	0.00%
2019/01/11	8	11.31	35.1	11.31	11.15	-27.1	13,796	-0.20%
2019/01/10	2	11.40	1	11.50	11.40	1	13,861	0.01%
2019/01/09	0	0.00	4.6	11.61	11.45	-4.6	14,065	-0.03%
2019/01/08	2	11.40	5	11.40	11.40	-3	14,378	-0.02%
2019/01/07	5	11.60	0	0.00	11.45	5	14,692	0.03%
2019/01/04	0	0.00	38	10.97	11.20	-38	14,968	-0.25%
2019/01/03	85	11.60	4	11.60	11.50	81	15,096	0.54%
2019/01/02	5	10.91	2	11.10	11.25	3	15,083	0.02%
2018/12/28	4	10.75	4	10.76	10.80	0	15,416	0.00%
2018/12/27	113	10.90	3	10.88	10.80	110	15,929	0.69%	大買/鉅額交易
2018/12/26	11	10.81	0	0.00	10.70	11	16,006	0.07%
2018/12/25	12	10.65	0	0.00	10.70	12	15,982	0.08%
2018/12/24	2	11.73	18	11.78	11.70	-16	15,587	-0.10%
2018/12/22	8	12.09	2	12.15	12.05	6	15,417	0.04%
2018/12/21	45	12.36	2	12.15	12.45	43	15,434	0.28%
2018/12/20	5	12.15	15	12.19	12.30	-10	15,074	-0.07%
2018/12/19	14	12.40	20.7	12.15	12.30	-6.7	14,853	-0.05%
2018/12/18	1	11.55	20.7	11.73	11.65	-19.7	14,716	-0.13%
2018/12/17	20	12.15	6	11.99	12.00	14	15,161	0.09%
2018/12/14	5	11.65	1	11.80	11.80	4	15,373	0.03%
2018/12/13	11	11.90	26	11.97	11.85	-15	15,531	-0.10%
2018/12/12	17.1	12.27	4	12.10	12.10	13.1	15,775	0.08%
2018/12/11	1	11.55	90	11.60	11.65	-89	15,938	-0.56%
2018/12/10	8	12.09	15	12.05	11.80	-7	16,218	-0.04%
2018/12/07	17	12.28	4	11.69	12.40	13	16,260	0.08%
2018/12/06	10	11.85	0	0.00	11.40	10	16,499	0.06%
2018/12/05	1	12.10	2	12.30	12.40	-1	16,454	-0.01%
2018/12/04	4	12.75	10	12.90	12.65	-6	16,390	-0.04%
2018/12/03	129	12.96	36	12.87	12.60	93	16,245	0.57%	大買/
2018/11/30	39	12.04	73	12.06	12.45	-34	16,311	-0.21%
2018/11/29	19	11.43	46.7	11.62	11.75	-27.7	15,856	-0.17%
2018/11/28	33	10.60	27	10.70	10.70	6	15,709	0.04%
2018/11/27	5.5	10.25	0	0.00	10.25	5.5	16,016	0.03%
2018/11/26	3	10.27	0	0.00	10.20	3	16,448	0.02%
2018/11/23	25	10.15	45	10.29	10.15	-20	16,740	-0.12%
2018/11/22	33	10.77	3	10.62	10.35	30	17,149	0.17%
2018/11/21	4	10.65	0	0.00	10.65	4	17,804	0.02%
2018/11/20	3	10.60	2	10.60	10.65	1	18,116	0.01%
2018/11/19	2.3	10.79	5	10.92	10.70	-2.7	18,386	-0.01%
2018/11/16	55	11.08	20	11.03	10.85	35	19,036	0.18%
2018/11/15	54.4	10.99	3	10.88	10.90	51.4	19,319	0.27%
2018/11/14	25	10.94	61	11.17	11.00	-36	19,378	-0.19%
2018/11/13	6	10.39	24	10.18	10.65	-18	19,154	-0.09%
2018/11/12	13	10.30	0	0.00	10.25	13	19,096	0.07%
2018/11/09	12	10.88	2.5	10.98	10.65	9.5	19,305	0.05%
2018/11/08	46	11.15	32	11.08	11.00	14	19,167	0.07%
2018/11/07	8	10.66	10	11.04	11.00	-2	19,126	-0.01%
2018/11/06	8.1	10.78	10	10.94	10.75	-1.9	18,968	-0.01%
2018/11/05	1	10.05	5	9.98	10.05	-4	18,809	-0.02%
2018/11/02	5	10.25	4	10.30	10.00	1	18,887	0.01%
2018/11/01	8	10.12	4	10.25	10.25	4	18,971	0.02%
2018/10/31	0	0.00	16	9.56	9.90	-16	19,004	-0.08%
2018/10/30	67	8.87	0	0.00	9.00	67	19,032	0.35%
2018/10/29	22	9.07	9	9.02	8.81	13	19,145	0.07%
2018/10/26	4	9.40	5	9.56	9.22	-1	19,314	-0.01%
2018/10/25	49	9.77	6	9.72	9.60	43	19,799	0.22%
2018/10/24	2	10.30	5	10.20	10.20	-3	20,151	-0.01%
2018/10/23	4	10.24	27	10.38	10.25	-23	20,632	-0.11%
2018/10/22	4	10.51	28	10.69	10.55	-24	21,035	-0.11%
2018/10/19	8	10.14	8	10.18	10.75	0	21,499	0.00%
2018/10/18	17.5	10.65	0	0.00	10.60	17.5	22,055	0.08%
2018/10/17	10.5	10.83	26	11.34	10.55	-15.5	22,715	-0.07%
2018/10/16	18	11.03	34	10.85	11.00	-16	22,987	-0.07%
2018/10/15	38	10.47	48	10.38	10.50	-10	23,722	-0.04%
2018/10/12	18	9.59	162	9.58	10.45	-144	23,974	-0.60%	大賣/鉅額交易
2018/10/11	45	9.57	21	9.50	9.50	24	23,797	0.10%
2018/10/09	50	10.67	17	10.94	10.55	33	23,993	0.14%
2018/10/08	39.2	10.45	22	10.46	10.25	17.2	24,133	0.07%
2018/10/05	52	11.38	0	0.00	11.25	52	24,601	0.21%
2018/10/04	0	0.00	2	12.30	12.50	-2	24,529	-0.01%
2018/10/03	17.3	13.54	20	12.90	12.95	-2.8	24,981	-0.01%
2018/10/02	21	13.48	17.4	13.35	13.35	3.6	25,311	0.01%
2018/10/01	0.3	13.50	3	13.57	13.50	-2.7	25,824	-0.01%
2018/09/28	3	13.85	7	13.41	13.70	-4	26,936	-0.01%
2018/09/27	1	13.60	20	14.30	13.55	-19	28,547	-0.07%
2018/09/26	27	14.47	5	14.56	14.35	22	29,047	0.08%
2018/09/25	10.9	14.54	2.3	14.68	14.50	8.7	30,335	0.03%
2018/09/21	160.3	14.98	22.1	14.21	14.90	138.2	31,472	0.44%	大買/鉅額交易
2018/09/20	27.1	12.93	24.2	13.24	13.90	2.9	31,397	0.01%
2018/09/19	15	12.58	97	12.49	12.65	-82	31,418	-0.26%
2018/09/18	58.4	12.55	112	13.06	12.55	-53.6	31,458	-0.17%	大賣/
2018/09/17	18	13.46	5	13.59	13.35	13	31,507	0.04%
2018/09/05	3	10.75	12	11.00	10.75	-9	31,617	-0.03%
2018/09/04	0	0.00	8.7	10.60	10.75	-8.7	31,469	-0.03%
2018/09/03	130	10.63	19	10.49	10.40	111	31,613	0.35%	大買/鉅額交易
2018/08/31	1	11.35	26.5	11.36	11.30	-25.5	31,930	-0.08%
2018/08/30	0	0.00	9	11.20	11.15	-9	32,542	-0.03%
2018/08/29	9	11.11	28	11.12	11.15	-19	32,869	-0.06%
2018/08/28	15	11.43	25	11.33	11.25	-10	34,606	-0.03%
2018/08/27	6	10.85	3	10.98	10.90	3	35,662	0.01%
2018/08/24	26	11.14	10	11.33	10.85	16	37,687	0.04%
2018/08/23	86	11.03	19	11.15	10.95	67	38,272	0.18%
2018/08/22	1	10.45	8	10.43	11.40	-7	39,131	-0.02%
2018/08/21	12	10.62	19	10.63	10.40	-7	39,321	-0.02%
2018/08/20	58	11.16	27	11.17	11.00	31	39,785	0.08%
2018/08/17	142	11.48	48	11.54	11.40	94	39,693	0.24%	大買/
2018/08/16	14	10.10	90	10.20	10.55	-76	39,336	-0.19%
2018/08/15	28	9.68	14.8	9.53	9.60	13.2	39,603	0.03%
2018/08/14	33	9.90	61	9.99	10.35	-28	40,513	-0.07%
2018/08/13	36	10.90	5	10.86	10.80	31	40,113	0.08%
2018/08/10	11.4	12.12	8	12.20	12.00	3.4	39,972	0.01%
2018/08/09	4	13.18	0	0.00	12.95	4	40,260	0.01%
2018/08/08	10.2	13.20	2	13.10	13.10	8.2	41,338	0.02%
2018/08/07	29	12.88	2	12.90	12.90	27	41,468	0.07%
2018/08/03	11	13.52	0	0.00	13.90	11	43,269	0.03%
2018/08/02	63	14.18	32.4	14.01	14.05	30.6	45,013	0.07%
2018/08/01	0	0.00	61	15.12	15.10	-61	45,817	-0.13%
2018/07/31	1	14.35	10.7	14.77	14.70	-9.7	45,991	-0.02%
2018/07/30	39.1	14.72	2	15.10	14.65	37.1	45,896	0.08%
2018/07/27	4	14.90	2	15.10	15.20	2	45,824	0.00%
2018/07/26	50	14.70	6	14.60	14.60	44	45,953	0.10%
2018/07/25	51	14.90	6	14.99	14.85	45	46,184	0.10%
2018/07/24	1	14.85	10	14.88	15.00	-9	46,211	-0.02%
2018/07/23	3	13.95	30	14.33	14.90	-27	46,029	-0.06%
2018/07/20	11	14.65	16	14.88	14.45	-5	46,309	-0.01%
2018/07/19	73	15.33	6	15.48	15.40	67	46,882	0.14%
2018/07/18	13	15.07	7	15.68	14.90	6	46,468	0.01%
2018/07/17	15	15.63	26	15.68	15.50	-11	46,123	-0.02%
2018/07/16	33	16.88	12	16.48	16.15	21	45,621	0.05%
2018/07/13	6	15.92	27	16.41	16.75	-21	45,003	-0.05%
2018/07/12	9	15.97	16	15.98	15.60	-7	44,392	-0.02%
2018/07/11	22	15.42	237	15.84	15.55	-215	44,173	-0.49%	大賣/鉅額交易
2018/07/10	4	14.45	27.2	14.56	15.05	-23.2	43,593	-0.05%
2018/07/09	12	13.70	8	13.85	13.70	4	43,706	0.01%
2018/07/06	13	13.62	14	13.69	13.95	-1	44,429	0.00%
2018/07/05	7	13.96	26	14.30	13.85	-19	44,616	-0.04%
2018/07/04	61	14.03	94.1	12.94	14.35	-33.1	44,216	-0.07%
2018/07/03	57	13.82	54	14.14	13.65	3	43,329	0.01%
2018/07/02	46	14.55	32	13.83	13.70	14	42,882	0.03%
2018/06/29	13	14.81	47	14.71	14.65	-34	42,332	-0.08%
2018/06/28	69	14.89	48	15.19	15.00	21	41,940	0.05%
2018/06/27	20	14.71	15	15.05	14.55	5	41,426	0.01%
2018/06/26	108	14.83	160.6	13.86	15.05	-52.6	40,386	-0.13%	大買/大賣/
2018/06/25	8	14.61	13	14.77	14.60	-5	38,673	-0.01%
2018/06/22	67	16.24	77	16.30	16.20	-10	38,095	-0.03%
2018/06/21	144	18.35	48	18.74	17.95	96	36,866	0.26%	大買/
2018/06/20	16	16.65	0	0.00	17.80	16	35,806	0.04%
2018/06/19	24	18.03	17	17.81	18.45	7	36,024	0.02%
2018/06/15	4	16.98	42	17.10	17.70	-38	36,071	-0.11%
2018/06/14	2	16.45	183.8	16.47	16.45	-181.8	35,935	-0.51%	大賣/鉅額交易
2018/06/13	13	15.65	17	16.33	15.65	-4	35,583	-0.01%
2018/06/12	0	0.00	48.2	17.44	17.35	-48.2	35,099	-0.14%
2018/06/11	9	17.89	9	17.86	17.75	0	34,863	0.00%
2018/06/08	6	16.83	155	15.87	17.10	-149	34,505	-0.43%	大賣/鉅額交易
2018/06/07	25	16.51	27.2	17.07	16.45	-2.2	33,747	-0.01%
2018/06/06	15	18.46	35	18.42	18.25	-20	32,935	-0.06%
2018/06/05	497	19.46	107.6	19.37	19.45	389.4	32,562	1.20%	大買/大賣/鉅額交易
2018/06/04	84	17.00	147.7	16.91	17.90	-63.7	30,655	-0.21%	大賣/
2018/06/01	188	15.97	109.8	15.88	16.30	78.2	29,250	0.27%	大買/大賣/
2018/05/31	25	15.31	26.7	15.27	15.40	-1.7	27,078	-0.01%
2018/05/30	711	13.87	131.4	13.86	14.00	579.6	26,186	2.21%	大買/大賣/鉅額交易
2018/05/29	36	12.08	8	12.18	12.75	28	24,891	0.11%
2018/05/28	40	11.94	56	11.97	12.10	-16	24,318	-0.07%
2018/05/25	38	11.25	16	11.14	11.00	22	23,627	0.09%
2018/05/24	0	0.00	37	11.14	11.30	-37	23,314	-0.16%
2018/05/23	96	11.49	30	11.40	11.55	66	23,091	0.29%
2018/05/22	27	11.40	7	11.51	11.55	20	22,704	0.09%
2018/05/21	0	0.00	44.7	10.44	10.50	-44.7	21,639	-0.21%
2018/05/18	88	9.40	14	9.49	9.56	74	21,408	0.35%
2018/05/17	52	9.45	32	9.44	9.70	20	21,214	0.09%
2018/05/16	111.1	9.21	64	9.02	9.08	47.1	20,677	0.23%	大買/
2018/05/15	13	9.60	9.2	9.60	9.60	3.8	19,619	0.02%
2018/05/14	12	8.70	4	8.73	8.73	8	19,636	0.04%
2018/05/11	71	7.83	122	7.93	7.94	-51	19,100	-0.27%	大賣/
2018/05/10	93	7.20	430	7.21	7.22	-337	17,537	-1.92%	大賣/鉅額交易
2018/05/09	0	0.00	23	6.46	6.57	-23	15,601	-0.15%
2018/05/08	2	6.20	68	6.20	6.20	-66	14,885	-0.44%
2018/05/07	0	0.00	3	5.67	5.64	-3	14,932	-0.02%
2018/05/04	2	5.63	5	5.87	5.68	-3	15,197	-0.02%
2018/05/03	241	5.99	12	5.89	5.78	229	15,859	1.44%	大買/鉅額交易
2018/05/02	18	5.56	1	5.65	5.58	17	16,669	0.10%
2018/04/30	73	5.89	0	0.00	5.90	73	16,954	0.43%
2018/04/27	1	5.96	1	5.98	5.99	0	17,174	0.00%
2018/04/26	185	6.14	32	6.25	5.96	153	17,098	0.89%	大買/鉅額交易
2018/04/25	30	5.91	39	6.31	6.34	-9	16,215	-0.06%
2018/04/24	4	5.76	2	5.65	5.77	2	15,208	0.01%
2018/04/23	10	5.77	0	0.00	5.75	10	15,086	0.07%
2018/04/20	0	0.00	18	5.66	5.70	-18	14,944	-0.12%
2018/04/19	6	5.71	7	5.71	5.70	-1	14,882	-0.01%
2018/04/18	3	5.71	1	5.68	5.79	2	14,791	0.01%
2018/04/17	23	5.80	9	5.73	5.57	14	14,606	0.10%
2018/04/16	26	5.96	52	5.90	6.00	-26	14,288	-0.18%
2018/04/13	27	5.85	43	5.92	5.77	-16	13,710	-0.12%
2018/04/12	69	5.93	22	5.82	6.01	47	12,983	0.36%
2018/04/11	12	5.84	137	5.64	5.84	-125	12,051	-1.04%	大賣/鉅額交易
2018/04/10	6	5.38	0	0.00	5.31	6	11,433	0.05%
2018/04/09	20	5.33	0	0.00	5.32	20	11,420	0.18%
2018/04/03	41	5.31	0	0.00	5.33	41	11,452	0.36%
2018/04/02	6	5.30	1	5.30	5.27	5	11,440	0.04%
2018/03/31	0	5.40	2	5.46	5.41	-2	11,331	-0.02%
2018/03/30	0	0.00	10	5.44	5.48	-10	11,281	-0.09%
2018/03/29	0	0.00	10	5.40	5.40	-10	11,222	-0.09%
2018/03/28	2	5.64	0	0.00	5.55	2	11,064	0.02%
2018/03/27	1	5.70	1	5.70	5.64	0	10,975	0.00%
2018/03/26	35	5.67	0	0.00	5.65	35	10,876	0.32%
2018/03/23	12	5.72	52	5.75	5.75	-40	10,692	-0.37%
2018/03/22	48	5.90	25	5.99	5.91	23	10,371	0.22%
2018/03/21	2	5.72	8	5.53	5.72	-6	9,677	-0.06%
2018/03/20	10	5.33	3	5.35	5.32	7	9,235	0.08%
2018/03/16	3	5.25	0	0.00	5.16	3	9,045	0.03%
2018/03/15	0	0.00	42	5.20	5.26	-42	9,040	-0.46%
2018/03/14	10	5.24	0	0.00	5.22	10	9,020	0.11%
2018/03/12	7	5.28	0	0.00	5.25	7	9,054	0.08%
2018/03/09	0	0.00	2	5.32	5.32	-2	9,016	-0.02%
2018/03/08	0	0.00	3	5.25	5.23	-3	8,940	-0.03%
2018/03/07	2	5.30	0	0.00	5.23	2	8,911	0.02%
2018/03/06	3	5.29	2.1	5.27	5.18	0.9	8,844	0.01%
2018/03/05	0	0.00	12	5.18	5.11	-12	8,800	-0.14%
2018/03/02	3	5.12	0	0.00	5.13	3	8,828	0.03%
2018/03/01	2	5.10	3	5.18	5.21	-1	8,826	-0.01%
2018/02/27	3	5.27	0	0.00	5.25	3	8,781	0.03%
2018/02/26	2	5.39	2	5.38	5.37	0	8,685	0.00%
2018/02/23	4	5.39	7	5.51	5.41	-3	8,607	-0.03%
2018/02/22	72	5.61	2	5.59	5.38	70	8,451	0.83%
2018/02/21	1	4.93	6	5.19	5.34	-5	8,203	-0.06%
2018/02/12	2	4.73	2	4.90	4.86	0	8,112	0.00%
2018/02/09	15	4.72	2	4.75	4.76	13	8,025	0.16%
2018/02/08	4	4.91	6	4.87	4.88	-2	7,927	-0.03%
2018/02/07	11	5.04	0	0.00	4.93	11	7,901	0.14%
2018/02/06	4	4.98	0	0.00	4.95	4	7,822	0.05%
2018/02/05	13	5.30	2	5.35	5.34	11	7,563	0.15%
2018/02/01	0	0.00	40	5.56	5.57	-40	7,397	-0.54%
2018/01/31	40	5.48	6	5.64	5.60	34	7,280	0.47%
2018/01/30	17	5.58	5	5.72	5.54	12	6,919	0.17%
2018/01/29	12	5.97	11	5.96	5.90	1	6,446	0.02%
2018/01/26	37	5.70	53	5.85	5.91	-16	6,108	-0.26%
2018/01/25	241	5.93	18.5	5.78	5.65	222.5	5,247	4.24%	大買/鉅額交易
2018/01/24	1	5.60	6	5.67	5.77	-5	4,060	-0.12%
2018/01/23	20	5.24	35	5.16	5.25	-15	3,311	-0.45%
2018/01/22	0	0.00	2	4.84	4.78	-2	2,862	-0.07%
2018/01/19	0	0.00	1	4.74	4.68	-1	2,766	-0.04%
2018/01/18	0	0.00	1	4.71	4.72	-1	2,728	-0.04%
2018/01/05	2	4.69	0	0.00	4.71	2	2,752	0.07%
2018/01/04	0	0.00	1	4.69	4.70	-1	2,749	-0.04%
2018/01/03	2	4.74	0	0.00	4.72	2	2,737	0.07%
2018/01/02	0	0.00	23	4.74	4.78	-23	2,693	-0.85%