錸德 (2349)-富邦-南屯券商分點個股進出

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
7.26
漲跌
▼0.11
漲幅
-1.49%
成交量
1,754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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/19	0	0.00	6	7.26	7.26	-6	988	-0.61%
2024/04/18	0	7.41	0	0.00	7.37	0	964	0.00%
2024/04/17	0	7.39	0	0.00	7.41	0	955	0.00%
2024/04/15	2	7.70	0	0.00	7.71	2	937	0.21%
2024/04/12	0	7.73	0	0.00	7.74	0	935	0.00%
2024/04/09	0	0.00	25	7.75	7.77	-25	910	-2.74%
2024/04/02	25	7.73	0	0.00	7.74	25	880	2.84%
2024/04/01	3	7.75	0	0.00	7.75	3	880	0.34%
2024/03/25	3	7.83	0	0.00	7.84	3	880	0.34%
2024/03/21	0	0.00	1	7.77	7.78	-1	893	-0.11%
2024/03/20	0	7.75	0	0.00	7.74	0	893	0.00%
2024/03/19	0	7.84	0	0.00	7.81	0	894	0.00%
2024/03/18	0	0.00	10	7.90	7.86	-10	893	-1.12%
2024/03/14	10	7.89	0	0.00	7.87	10	889	1.12%
2024/03/13	0	8.06	0	0.00	7.96	0	900	0.00%
2024/03/07	1	7.85	0	0.00	7.82	1	1,024	0.10%
2024/03/06	0	0.00	0	7.81	7.87	0	1,029	0.00%
2024/02/29	0	0.00	0	7.80	7.95	0	1,037	0.00%
2024/02/27	0	0.00	0	7.84	7.80	0	1,019	0.00%
2024/02/23	0	0.00	0.1	7.85	7.86	-0.1	1,007	-0.01%
2024/01/31	0.2	7.82	0	0.00	7.80	0.2	1,022	0.02%
2024/01/29	5	7.85	0	0.00	7.86	5	1,022	0.49%
2024/01/19	0.3	7.90	0	0.00	7.91	0.3	1,014	0.02%
2024/01/17	3	7.88	0	0.00	7.84	3	1,019	0.29%
2024/01/15	0	0.00	1	8.05	8.05	-1	997	-0.10%
2024/01/11	0	0.00	5	8.04	8.04	-5	1,004	-0.50%
2024/01/09	7	8.03	0	0.00	8.04	7	1,023	0.68%
2024/01/08	0	0.00	10	8.14	8.13	-10	1,017	-0.98%
2024/01/04	0	0.00	1	8.04	8.05	-1	1,029	-0.10%
2024/01/03	0	8.12	0	0.00	8.09	0	1,028	0.00%
2023/12/29	0	0.00	6	8.20	8.20	-6	1,022	-0.59%
2023/12/27	1	8.15	0	0.00	8.15	1	1,026	0.10%
2023/12/25	1	8.11	0	0.00	8.10	1	1,018	0.10%
2023/12/21	4	8.15	0	0.00	8.22	4	1,019	0.39%
2023/12/20	2	8.21	0	0.00	8.22	2	1,015	0.20%
2023/12/19	0	0.00	1	8.16	8.11	-1	1,005	-0.10%
2023/12/18	1	8.24	0	0.00	8.25	1	1,004	0.10%
2023/12/15	0	0.00	0	8.28	8.30	0	1,005	0.00%
2023/12/14	4	8.31	0	0.00	8.28	4	1,002	0.40%
2023/12/07	11	8.65	4	8.54	8.42	7	950	0.74%
2023/12/06	0	0.00	31	8.74	8.67	-31	911	-3.40%
2023/12/05	0	0.00	10	8.40	8.41	-10	789	-1.27%
2023/11/09	0	0.00	5	8.09	8.05	-5	715	-0.70%
2023/11/06	0	0.00	1	8.17	8.18	-1	773	-0.13%
2023/11/01	3	7.90	0	0.00	7.87	3	786	0.38%
2023/10/19	0	0.00	1	7.90	7.88	-1	942	-0.11%
2023/10/18	2	7.88	0	0.00	7.88	2	964	0.21%
2023/10/17	9	8.02	0	0.00	8.00	9	956	0.94%
2023/10/06	0	0.00	1	8.05	8.08	-1	1,080	-0.09%
2023/09/28	0.3	8.17	0	0.00	8.16	0.3	1,166	0.03%
2023/09/22	10	8.20	0	0.00	8.25	10	1,243	0.80%
2023/09/15	0	0.00	1	8.50	8.47	-1	1,482	-0.07%
2023/09/13	1	8.45	0	0.00	8.45	1	1,537	0.07%
2023/09/12	0	0.00	1	8.45	8.47	-1	1,582	-0.06%
2023/09/11	8	8.49	0	0.00	8.46	8	1,661	0.48%
2023/09/08	15	8.50	0	0.00	8.51	15	1,700	0.88%
2023/09/07	1	8.55	0	0.00	8.46	1	1,723	0.06%
2023/09/01	0	0.00	2	8.50	8.53	-2	1,924	-0.10%
2023/08/30	0	0.00	0.1	8.39	8.42	-0.1	2,106	-0.01%
2023/08/10	1	8.68	0	0.00	8.68	1	2,870	0.03%
2023/08/08	0	0.00	10	8.89	8.89	-10	2,895	-0.35%
2023/08/02	0	0.00	0.4	8.90	8.92	-0.4	2,880	-0.01%
2023/07/18	0	0.00	10	9.70	9.57	-10	2,807	-0.36%
2023/07/11	0	0.00	10	9.49	9.54	-10	2,826	-0.35%
2023/07/06	1	9.58	0	0.00	9.50	1	2,905	0.03%
2023/07/04	4	9.84	4	9.83	9.79	0	2,994	0.00%
2023/06/30	0	0.00	2	9.88	9.88	-2	2,995	-0.07%
2023/06/28	0	0.00	0	9.75	9.73	0	3,017	0.00%
2023/06/27	1	9.89	0	0.00	9.71	1	3,046	0.03%
2023/06/26	0	0.00	1.1	9.70	10.05	-1.1	3,048	-0.04%
2023/06/21	0	9.56	0	0.00	9.57	0	2,976	0.00%
2023/06/19	2	9.43	0	0.00	9.42	2	2,951	0.07%
2023/06/14	0	9.76	0	0.00	9.75	0	2,829	0.00%
2023/06/13	0	0.00	1	10.00	9.90	-1	2,826	-0.04%
2023/06/12	1	10.05	0	0.00	9.89	1	2,804	0.04%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,748	-0.07%
2023/06/06	0	0.00	13	9.96	9.88	-13	2,685	-0.48%
2023/06/05	0	0.00	9	10.08	10.00	-9	2,619	-0.34%
2023/06/02	0	9.90	13	9.92	9.91	-13	2,525	-0.51%
2023/06/01	4	9.71	0	0.00	9.70	4	2,391	0.17%
2023/05/31	10	9.79	2	9.70	9.72	8	2,320	0.34%
2023/05/26	2	9.53	0	0.00	9.32	2	2,190	0.09%
2023/05/25	2	9.79	0	0.00	9.83	2	2,076	0.10%
2023/05/24	21	9.14	0	0.00	9.14	21	1,866	1.12%
2023/05/17	0	0.00	2	8.96	8.92	-2	1,951	-0.10%
2023/05/15	0	0.00	21	9.18	9.09	-21	1,924	-1.09%
2023/05/12	0	0.00	2	8.73	8.77	-2	1,883	-0.11%
2023/05/04	0	8.93	0	0.00	8.99	0	1,908	0.00%
2023/05/02	10	9.05	1.7	9.06	9.04	8.3	1,950	0.43%
2023/04/28	0	0.00	1	9.07	9.06	-1	1,989	-0.05%
2023/04/21	0	8.98	0	0.00	8.95	0	1,950	0.00%
2023/04/19	0	9.28	0.8	9.25	9.33	-0.8	1,891	-0.04%
2023/04/18	0	9.28	0	0.00	9.29	0	1,870	0.00%
2023/04/17	1	9.43	4	9.29	9.36	-3	1,852	-0.16%
2023/04/14	4	9.61	1	9.44	9.43	3	1,822	0.17%
2023/04/12	0	0.00	20	9.16	9.34	-20	1,738	-1.15%
2023/04/10	2	9.52	0	0.00	9.34	2	1,649	0.12%
2023/04/07	0	8.82	0.3	8.80	8.83	-0.3	1,520	-0.02%
2023/03/31	0	0.00	0.1	8.94	8.94	-0.1	1,488	-0.01%
2023/03/30	0	0.00	10	8.99	8.99	-10	1,479	-0.68%
2023/03/29	0	8.99	10	9.04	9.04	-10	1,463	-0.68%
2023/03/28	10	8.82	0	0.00	8.92	10	1,436	0.70%
2023/03/27	10	8.82	5	9.13	9.09	5	1,386	0.36%
2023/03/24	2	8.78	11	8.81	8.78	-9	1,320	-0.68%
2023/03/23	0	0.00	10	8.62	8.58	-10	1,280	-0.78%
2023/03/22	0	0.00	1	8.48	8.45	-1	1,257	-0.08%
2023/03/21	5	8.41	0	0.00	8.39	5	1,254	0.40%
2023/03/15	5	8.55	0	0.00	8.57	5	1,333	0.37%
2023/03/06	0	0.00	0.1	8.68	8.71	-0.1	1,383	-0.01%
2023/02/16	0	0.00	6	8.30	8.30	-6	1,211	-0.50%
2023/02/14	0	0.00	2	8.23	8.22	-2	1,195	-0.17%
2023/02/13	1	8.15	0	0.00	8.16	1	1,194	0.08%
2023/02/10	0	0.00	1	8.17	8.19	-1	1,198	-0.08%
2023/02/09	12	8.21	0.1	8.17	8.18	11.9	1,205	0.99%
2023/02/03	8	8.29	0	0.00	8.23	8	1,187	0.67%
2023/02/02	2	8.28	0	0.00	8.30	2	1,177	0.17%
2023/02/01	4	8.21	0	0.00	8.20	4	1,155	0.35%
2023/01/31	3	8.14	0	0.00	8.14	3	1,136	0.26%
2023/01/17	0	0.00	19	7.95	7.93	-19	1,067	-1.78%
2023/01/11	2	7.89	0	0.00	7.86	2	1,051	0.19%
2022/12/30	2	7.58	0	0.00	7.61	2	1,057	0.19%
2022/12/29	1	7.58	0	0.00	7.60	1	1,055	0.09%
2022/12/27	10	7.80	0	0.00	7.79	10	1,059	0.94%
2022/12/21	2	7.80	0	0.00	7.79	2	1,075	0.19%
2022/12/19	2	7.87	5	7.90	7.90	-3	1,079	-0.28%
2022/12/16	9	7.92	0	0.00	7.90	9	1,088	0.83%
2022/12/12	6	8.13	0	0.00	8.14	6	1,085	0.55%
2022/12/08	5	8.00	0	0.00	8.00	5	1,090	0.46%
2022/12/07	2	8.30	25	8.16	8.13	-23	1,059	-2.17%
2022/12/06	0	0.00	11	8.00	7.96	-11	996	-1.10%
2022/12/01	3	8.10	6	7.91	8.10	-3	929	-0.32%
2022/11/29	0	0.00	0.3	7.30	7.35	-0.3	869	-0.04%
2022/11/24	0	0.00	7	7.47	7.46	-7	890	-0.79%
2022/11/23	0	0.00	1.8	7.31	7.40	-1.8	882	-0.20%
2022/11/16	0	0.00	2	7.35	7.33	-2	938	-0.21%
2022/11/14	4	7.43	0	0.00	7.45	4	982	0.41%
2022/11/11	6	7.41	0	0.00	7.39	6	990	0.61%
2022/11/04	7	7.14	0	0.00	7.20	7	1,248	0.56%
2022/11/03	4	7.14	0	0.00	7.17	4	1,250	0.32%
2022/10/28	1	7.02	0	0.00	7.00	1	1,271	0.08%
2022/10/26	2	7.00	0	0.00	7.03	2	1,288	0.16%
2022/10/24	1	7.08	0.3	7.08	7.07	0.7	1,289	0.06%
2022/10/20	3	6.98	0	0.00	7.00	3	1,295	0.23%
2022/10/19	1.1	7.07	0	0.00	7.06	1.1	1,293	0.08%
2022/10/17	1	6.98	5	7.06	7.09	-4	1,292	-0.31%
2022/10/13	10	7.07	0	0.00	7.00	10	1,304	0.77%
2022/10/12	2	7.23	0	0.00	7.28	2	1,291	0.15%
2022/10/11	1	7.25	0	0.00	7.28	1	1,298	0.08%
2022/10/07	5	7.50	0	0.00	7.52	5	1,298	0.38%
2022/10/06	1	7.51	0	0.00	7.49	1	1,303	0.08%
2022/10/05	3	7.51	0	0.00	7.51	3	1,316	0.23%
2022/10/04	0	0.00	1	7.65	7.63	-1	1,315	-0.08%
2022/10/03	4	7.51	0	0.00	7.54	4	1,324	0.30%
2022/09/30	12	7.46	1	7.55	7.55	11	1,333	0.82%
2022/09/29	0	0.00	2	7.62	7.60	-2	1,344	-0.15%
2022/09/28	12	7.80	0	7.80	7.52	12	1,351	0.89%
2022/09/27	10	7.92	0	0.00	7.92	10	1,368	0.73%
2022/09/20	6	8.42	0	0.00	8.42	6	1,419	0.42%
2022/09/16	0	0.00	1.4	8.59	8.60	-1.4	1,406	-0.10%
2022/09/14	2	8.24	0	0.00	8.24	2	1,388	0.14%
2022/08/29	3	8.42	0	0.00	8.36	3	1,455	0.21%
2022/08/26	3	8.54	0	8.50	8.53	3	1,441	0.21%
2022/08/25	5	8.47	0	0.00	8.48	5	1,429	0.35%
2022/08/22	0	0.00	1	8.62	8.55	-1	1,407	-0.07%
2022/08/17	2.4	8.62	10	8.60	8.56	-7.6	1,333	-0.57%
2022/08/16	2	8.69	0	0.00	8.71	2	1,258	0.16%
2022/08/15	1	8.31	12	8.31	8.32	-11	1,145	-0.96%
2022/08/02	5	7.31	0	0.00	7.31	5	1,065	0.47%
2022/07/07	0	0.00	2	7.34	7.37	-2	1,127	-0.18%
2022/07/06	0	0.00	1	7.25	7.20	-1	1,123	-0.09%
2022/06/28	1	8.09	0	0.00	8.15	1	1,065	0.09%
2022/06/27	0	0.00	3	8.15	8.20	-3	1,070	-0.28%
2022/06/23	3	7.95	0	0.00	7.96	3	1,081	0.28%
2022/06/21	0	0.00	1	8.22	8.20	-1	1,075	-0.09%
2022/06/20	6	8.26	0	0.00	8.01	6	1,080	0.56%
2022/06/17	1	8.59	0	0.00	8.51	1	1,063	0.09%
2022/06/16	15.4	8.82	0	0.00	8.76	15.4	1,059	1.45%
2022/06/14	1	8.57	1	8.79	8.79	0	1,059	0.00%
2022/06/13	10	8.76	0	0.00	8.73	10	1,060	0.94%
2022/06/10	2	8.77	0	0.00	8.77	2	1,057	0.19%
2022/06/06	0	0.00	5	8.94	8.88	-5	1,095	-0.46%
2022/06/02	0	8.85	0	0.00	8.93	0	1,137	0.00%
2022/06/01	0	0.00	7	8.95	8.92	-7	1,181	-0.59%
2022/05/31	10	8.93	4	8.93	8.94	6	1,204	0.50%
2022/05/23	0	0.00	4	8.91	8.92	-4	1,353	-0.30%
2022/05/20	0	8.81	0	0.00	8.86	0	1,400	0.00%
2022/05/16	10	8.70	0	0.00	8.70	10	1,465	0.68%
2022/05/12	1	8.68	0	0.00	8.64	1	1,515	0.07%
2022/05/09	0	0.00	10	8.86	8.74	-10	1,590	-0.63%
2022/05/06	0	0.00	2	9.00	9.00	-2	1,607	-0.12%
2022/04/29	0	0.00	1	8.94	8.95	-1	1,823	-0.05%
2022/04/26	1	8.73	10	8.92	8.85	-9	2,147	-0.42%
2022/04/14	5	9.04	0	0.00	9.05	5	2,809	0.18%
2022/04/11	0	0.00	10	9.07	9.00	-10	3,584	-0.28%
2022/04/07	0	0.00	10	9.10	9.05	-10	4,631	-0.22%
2022/04/01	0	9.18	0	0.00	9.15	0	5,288	0.00%
2022/03/31	0	9.22	0	0.00	9.16	0	5,399	0.00%
2022/03/25	10	9.31	0	0.00	9.30	10	5,719	0.17%
2022/03/17	0	0.00	5	9.25	9.25	-5	5,971	-0.08%
2022/03/15	0	0.00	10	9.12	9.10	-10	6,443	-0.16%
2022/03/10	10	9.24	0	0.00	9.30	10	6,458	0.15%
2022/03/08	0	0.00	2	9.03	9.01	-2	6,471	-0.03%
2022/03/07	10	9.22	0	0.00	9.17	10	6,471	0.15%
2022/03/02	1	9.44	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	4.9	9.51	9.57	-4.9	6,652	-0.07%
2022/02/22	10	9.48	0	0.00	9.50	10	6,642	0.15%
2022/02/18	0	0.00	2	9.58	9.63	-2	6,622	-0.03%
2022/02/17	1	9.68	3	9.63	9.69	-2	6,620	-0.03%
2022/02/16	2	9.70	0	0.00	9.70	2	6,617	0.03%
2022/02/11	0	0.00	10	9.80	9.85	-10	6,615	-0.15%
2022/02/09	2	9.96	0	0.00	9.97	2	6,627	0.03%
2022/02/08	10	9.70	0	0.00	9.84	10	6,634	0.15%
2022/02/07	2	9.58	2	9.75	9.71	0	6,710	0.00%
2022/01/26	2	9.46	0	0.00	9.45	2	6,704	0.03%
2022/01/25	0	0.00	100	9.45	9.45	-100	6,687	-1.50%
2022/01/21	2	9.90	0	0.00	9.90	2	6,555	0.03%
2022/01/20	2	10.40	15	10.30	10.20	-13	6,482	-0.20%
2022/01/19	5	9.96	0	0.00	10.05	5	6,359	0.08%
2022/01/17	10	9.99	0	0.00	10.05	10	6,218	0.16%
2022/01/14	10	9.80	0	0.00	9.80	10	6,190	0.16%
2022/01/13	0	0.00	1	10.00	10.00	-1	6,126	-0.02%
2022/01/12	0	0.00	8	10.25	10.10	-8	6,061	-0.13%
2022/01/11	1	10.10	25	10.12	10.10	-24	6,006	-0.40%
2022/01/07	11	10.75	0	0.00	10.60	11	5,747	0.19%
2022/01/06	2	10.98	11	11.01	11.00	-9	5,605	-0.16%
2022/01/05	29	11.37	1	11.25	11.25	28	5,463	0.51%
2022/01/04	11	11.50	19	11.85	11.65	-8	5,238	-0.15%
2022/01/03	16	11.20	14.2	11.38	11.40	1.8	4,828	0.04%
2021/12/30	121.2	11.50	1	11.80	11.75	120.2	4,470	2.69%	大買/鉅額交易
2021/12/29	5	11.17	27	11.23	11.25	-22	3,769	-0.58%
2021/12/27	0	0.00	16	10.21	10.25	-16	3,139	-0.51%
2021/12/24	0	0.00	3	10.05	9.97	-3	3,049	-0.10%
2021/12/23	10	9.85	3	10.10	9.97	7	2,973	0.24%
2021/12/22	10	9.83	3	9.86	9.90	7	2,868	0.24%
2021/12/21	3	9.49	0	0.00	9.50	3	2,749	0.11%
2021/12/17	3	9.46	0	0.00	9.50	3	2,775	0.11%
2021/12/14	6	9.59	0.6	9.53	9.42	5.4	2,690	0.20%
2021/12/13	2	9.77	0	0.00	9.82	2	2,609	0.08%
2021/12/10	4	9.98	4	9.98	9.93	0	2,513	0.00%
2021/12/09	0	0.00	1.2	9.38	10.15	-1.2	2,274	-0.05%
2021/12/06	0	0.00	20	9.12	9.11	-20	2,009	-1.00%
2021/11/30	20	9.19	0	0.00	8.90	20	1,968	1.02%
2021/11/29	2	9.16	1	9.16	9.11	1	1,823	0.05%
2021/11/26	1	9.19	0	0.00	9.20	1	1,829	0.05%
2021/11/25	0	0.00	0.4	9.38	9.44	-0.4	1,770	-0.02%
2021/11/23	1	9.71	0	0.00	9.59	1	1,737	0.06%
2021/11/15	4	9.54	0	0.00	9.54	4	1,798	0.22%
2021/11/12	1	9.60	0	9.56	9.56	1	1,807	0.05%
2021/11/11	1	9.81	0	0.00	9.76	1	1,798	0.06%
2021/11/04	2	9.90	0	0.00	10.10	2	2,265	0.09%
2021/11/03	0	0.00	20.1	9.80	9.77	-20.1	2,746	-0.73%
2021/11/02	1	9.74	0.4	9.78	9.72	0.6	2,918	0.02%
2021/11/01	1	9.76	0	0.00	9.76	1	3,043	0.03%
2021/10/29	1	9.79	0	0.00	9.78	1	3,046	0.03%
2021/10/28	20	9.74	0	0.00	9.90	20	3,040	0.66%
2021/10/27	1	9.66	1	9.69	9.70	0	3,030	0.00%
2021/10/25	0	0.00	20	9.52	9.57	-20	3,012	-0.66%
2021/10/20	0	0.00	1	9.50	9.50	-1	3,104	-0.03%
2021/10/19	5	9.36	0	0.00	9.46	5	3,115	0.16%
2021/10/18	6	9.32	0	0.00	9.38	6	3,139	0.19%
2021/10/07	0	0.00	17	9.24	9.29	-17	3,327	-0.51%
2021/09/24	0	9.53	0	0.00	9.59	0	3,853	0.00%
2021/09/22	0	0.00	3	9.55	9.53	-3	3,917	-0.08%
2021/09/17	3	9.60	0	0.00	9.62	3	3,924	0.08%
2021/09/14	3	9.59	0	0.00	9.60	3	3,944	0.08%
2021/09/10	0	0.00	0.5	9.52	9.59	-0.5	4,010	-0.01%
2021/09/09	1	9.44	1	9.59	9.59	0	4,037	0.00%
2021/09/08	0	0.00	65	9.50	9.47	-65	4,035	-1.61%
2021/09/07	1	9.53	0	0.00	9.60	1	4,050	0.02%
2021/09/01	1	9.82	0	0.00	9.83	1	4,023	0.02%
2021/08/31	1	9.55	1	9.59	9.69	0	4,015	0.00%
2021/08/25	1	9.66	0	0.00	9.67	1	4,136	0.02%
2021/08/23	0	0.00	20	9.50	9.58	-20	4,196	-0.48%
2021/08/18	35	9.64	0	0.00	9.82	35	4,214	0.83%
2021/08/16	0	0.00	1	9.51	9.53	-1	4,225	-0.02%
2021/08/13	0	0.00	27	10.02	9.91	-27	4,188	-0.64%
2021/08/12	36	10.14	0	0.00	10.15	36	4,177	0.86%
2021/08/11	19.4	10.81	0	0.00	10.65	19.4	4,159	0.47%
2021/08/10	19	10.89	1	10.45	10.40	18	4,112	0.44%
2021/08/09	37	11.66	2	11.58	11.50	35	4,094	0.85%
2021/08/05	0	0.00	16	10.40	10.40	-16	3,635	-0.44%
2021/07/30	4	9.56	0	0.00	9.54	4	3,889	0.10%
2021/07/28	0	0.00	2	9.50	9.56	-2	4,050	-0.05%
2021/07/27	3	9.98	0	0.00	9.78	3	4,183	0.07%
2021/07/26	1	9.84	5	9.95	10.00	-4	4,288	-0.09%
2021/07/23	0	0.00	1.6	9.73	9.75	-1.6	4,398	-0.04%
2021/07/22	7	9.64	0	0.00	9.60	7	4,517	0.15%
2021/07/21	5	9.60	0	0.00	9.58	5	4,589	0.11%
2021/07/19	0	0.00	5	10.10	10.10	-5	4,873	-0.10%
2021/07/16	0	0.00	1	10.00	9.95	-1	5,379	-0.02%
2021/07/09	7	9.99	1	9.93	9.90	6	6,811	0.09%
2021/07/08	1	10.00	1	9.92	9.88	0	6,906	0.00%
2021/07/06	1	10.00	1	10.05	9.96	0	7,140	0.00%
2021/07/05	1	10.00	15	10.08	10.20	-14	7,236	-0.19%
2021/07/02	9	10.05	30	10.15	9.90	-21	7,364	-0.29%
2021/07/01	13	9.53	8.4	9.83	10.15	4.6	7,257	0.06%
2021/06/30	5	9.24	0	0.00	9.24	5	7,216	0.07%
2021/06/29	2	9.23	13	9.17	9.16	-11	7,237	-0.15%
2021/06/28	0	0.00	10	9.33	9.32	-10	7,271	-0.14%
2021/06/24	10	9.43	0	0.00	9.46	10	7,543	0.13%
2021/06/22	5	9.34	2	9.38	9.32	3	7,680	0.04%
2021/06/21	1	9.32	0	0.00	9.31	1	7,686	0.01%
2021/06/16	3	9.82	0	0.00	9.68	3	7,836	0.04%
2021/06/04	1	10.20	0	0.00	10.10	1	7,895	0.01%
2021/06/03	0	0.00	1	10.20	10.15	-1	7,899	-0.01%
2021/06/02	0	0.00	5	10.15	10.10	-5	7,873	-0.06%
2021/06/01	0	0.00	0.5	10.10	10.15	-0.5	7,850	-0.01%
2021/05/31	0	0.00	34	10.05	10.00	-34	7,835	-0.43%
2021/05/28	0	0.00	2	9.67	9.75	-2	7,797	-0.03%
2021/05/26	0	0.00	0.1	9.59	9.63	-0.1	7,747	0.00%
2021/05/21	1	9.30	5	9.40	9.38	-4	7,817	-0.05%
2021/05/20	2	9.41	5	9.40	9.20	-3	7,829	-0.04%
2021/05/19	1	8.98	1	9.04	9.08	0	7,813	0.00%
2021/05/18	1	8.59	0	0.00	9.04	1	7,769	0.01%
2021/05/17	3.1	8.39	0	0.00	8.37	3.1	7,684	0.04%
2021/05/14	8	9.29	0	0.00	9.30	8	7,592	0.11%
2021/05/13	7.3	9.69	0	0.00	9.61	7.3	7,488	0.10%
2021/05/12	2	9.85	1	9.82	9.95	1	7,372	0.01%
2021/05/11	0	0.00	5	10.60	10.40	-5	7,214	-0.07%
2021/05/10	1	11.25	0	0.00	11.20	1	7,096	0.01%
2021/05/07	0	0.00	1	10.95	11.25	-1	7,074	-0.01%
2021/05/06	5	11.00	0	0.00	10.85	5	7,054	0.07%
2021/05/05	1	11.00	1	11.20	10.95	0	6,988	0.00%
2021/05/04	6	11.03	8	11.11	11.15	-2	6,914	-0.03%
2021/05/03	0	0.00	1	12.05	11.95	-1	6,757	-0.01%
2021/04/29	5	12.80	29	12.76	12.45	-24	6,688	-0.36%
2021/04/28	12	12.78	1.6	12.73	12.80	10.4	6,581	0.16%
2021/04/27	28	12.55	7	12.60	12.60	21	6,603	0.32%
2021/04/26	32	12.67	22	12.64	12.80	10	6,606	0.15%
2021/04/23	4	12.25	25	12.22	12.20	-21	6,475	-0.32%
2021/04/22	45	12.56	70	12.77	12.10	-25	6,339	-0.39%
2021/04/21	151	13.49	34	13.33	13.35	117	5,837	2.00%	大買/鉅額交易
2021/04/20	10	12.07	51.4	12.46	12.90	-41.4	5,116	-0.81%
2021/04/19	28	11.67	8.4	11.75	11.75	19.6	4,727	0.41%
2021/04/16	7	11.31	9	11.33	11.35	-2	4,570	-0.04%
2021/04/15	0	11.15	13	11.10	11.15	-13	4,514	-0.29%
2021/04/14	2	10.75	37	10.88	11.10	-35	4,503	-0.78%
2021/04/13	12	11.43	0	0.00	11.00	12	4,482	0.27%
2021/04/12	3	10.90	12	11.15	11.20	-9	4,375	-0.21%
2021/04/09	5	11.25	3	10.97	11.00	2	4,303	0.05%
2021/04/08	7	11.04	38.6	11.10	11.20	-31.6	4,228	-0.75%
2021/04/07	8	10.78	25	10.78	10.90	-17	4,120	-0.41%
2021/04/06	7	10.85	0	0.00	10.80	7	4,131	0.17%
2021/03/31	11	10.53	0.2	10.50	10.50	10.8	4,142	0.26%
2021/03/30	26	10.65	13.3	10.73	10.75	12.7	4,362	0.29%
2021/03/29	5	10.35	1	10.35	10.40	4	4,267	0.09%
2021/03/26	6	10.62	66.3	10.64	10.50	-60.3	4,228	-1.43%
2021/03/25	9	10.23	5	10.20	10.20	4	4,168	0.10%
2021/03/24	28	10.28	0	0.00	10.40	28	4,211	0.66%
2021/03/23	13	10.44	10	10.35	10.30	3	4,220	0.07%
2021/03/22	0	0.00	22	10.68	10.70	-22	4,224	-0.52%
2021/03/19	3	10.30	0	0.00	10.25	3	4,164	0.07%
2021/03/17	0	0.00	0.5	10.10	10.20	-0.5	4,353	-0.01%
2021/03/16	2	10.10	0	0.00	10.20	2	4,478	0.04%
2021/03/12	3	10.20	0	0.00	10.20	3	5,115	0.06%
2021/03/11	5	10.15	0	0.00	10.20	5	5,812	0.09%
2021/03/08	0.9	10.05	1.1	10.05	10.10	-0.2	6,247	0.00%
2021/03/05	8	10.13	90	10.10	10.10	-82	6,490	-1.26%
2021/03/04	11	10.24	0.5	10.25	10.30	10.5	6,734	0.16%
2021/03/03	1	10.20	0	0.00	10.15	1	6,827	0.01%
2021/03/02	1	10.15	7	10.26	10.20	-6	7,054	-0.09%
2021/02/26	1	10.35	30	10.40	10.45	-29	7,239	-0.40%
2021/02/25	5	10.55	5	10.50	10.55	0	7,266	0.00%
2021/02/24	10	10.69	1	10.75	10.45	9	7,299	0.12%
2021/02/23	21	10.49	31	10.60	10.60	-10	7,284	-0.14%
2021/02/19	6	10.18	1	10.25	10.40	5	7,398	0.07%
2021/02/18	30	10.15	1	10.25	10.10	29	7,385	0.39%
2021/02/05	6	9.97	0	0.00	9.91	6	7,387	0.08%
2021/02/04	1	10.00	18	10.05	10.10	-17	7,331	-0.23%
2021/02/03	8	10.15	0	0.00	10.15	8	7,320	0.11%
2021/02/02	10	10.15	0	0.00	10.20	10	7,341	0.14%
2021/01/28	2	10.20	1	10.25	10.20	1	7,437	0.01%
2021/01/27	1	10.50	10	10.45	10.35	-9	7,434	-0.12%
2021/01/26	10	10.35	4	10.45	10.30	6	7,448	0.08%
2021/01/25	0	0.00	70	10.43	10.40	-70	7,451	-0.94%
2021/01/22	1	10.25	4	10.36	10.60	-3	7,455	-0.04%
2021/01/21	3	10.45	0	0.00	10.35	3	7,446	0.04%
2021/01/20	6	10.66	79.5	10.76	10.55	-73.5	7,483	-0.98%
2021/01/19	18	10.39	18	10.64	11.20	0	7,358	0.00%
2021/01/15	2.1	10.31	3	10.50	10.30	-0.9	7,334	-0.01%
2021/01/13	1	10.55	8	10.60	10.55	-7	7,438	-0.09%
2021/01/12	4	10.43	16	10.50	10.35	-12	7,503	-0.16%
2021/01/11	0	0.00	3	10.60	10.60	-3	7,617	-0.04%
2021/01/08	3	10.53	0	0.00	10.65	3	7,992	0.04%
2021/01/06	6	10.58	0	0.00	10.60	6	8,144	0.07%
2021/01/05	0	0.00	1.5	10.90	10.85	-1.5	8,141	-0.02%
2021/01/04	1	10.90	5.2	10.94	10.90	-4.2	8,296	-0.05%
2020/12/31	6	10.93	0	0.00	10.90	6	8,498	0.07%
2020/12/30	1	11.20	1	11.25	11.00	0	8,655	0.00%
2020/12/29	2	11.20	0.1	11.20	11.05	1.9	8,752	0.02%
2020/12/28	5	11.19	0	0.00	11.20	5	8,855	0.06%
2020/12/25	8	11.41	11.2	11.39	11.35	-3.2	8,937	-0.04%
2020/12/24	15	11.63	25	11.37	11.55	-10	8,998	-0.11%
2020/12/23	12	11.02	7	10.96	11.05	5	8,876	0.06%
2020/12/22	2	10.85	0	0.00	10.65	2	8,902	0.02%
2020/12/21	0	0.00	2	10.95	10.95	-2	9,078	-0.02%
2020/12/18	19	10.75	0	0.00	10.80	19	9,291	0.20%
2020/12/17	2	10.75	5	10.70	10.75	-3	9,370	-0.03%
2020/12/16	7	10.79	2	10.80	10.80	5	9,538	0.05%
2020/12/14	1	10.90	0	0.00	10.95	1	9,739	0.01%
2020/12/11	7	11.14	1	11.15	10.90	6	9,948	0.06%
2020/12/10	3.1	11.54	10	11.44	11.45	-6.9	10,159	-0.07%
2020/12/09	9.3	11.62	5	11.74	11.75	4.3	10,542	0.04%
2020/12/08	30	11.99	266	12.04	11.95	-236	11,314	-2.09%	大賣/鉅額交易
2020/12/07	275	11.98	16.2	12.22	12.30	258.8	11,057	2.34%	大買/鉅額交易
2020/12/04	7	11.17	4	11.20	11.20	3	10,467	0.03%
2020/12/03	22	11.43	10.9	11.55	11.25	11.1	10,447	0.11%
2020/12/02	2	11.28	0	0.00	11.10	2	10,410	0.02%
2020/12/01	3	11.22	7.3	11.20	11.40	-4.3	10,667	-0.04%
2020/11/30	13	11.46	19.6	11.49	11.00	-6.6	10,487	-0.06%
2020/11/27	2	11.20	1	11.25	11.20	1	10,355	0.01%
2020/11/26	23	11.24	2	11.30	11.20	21	10,322	0.20%
2020/11/25	1	10.75	11.2	10.98	11.15	-10.2	10,155	-0.10%
2020/11/24	1.9	10.43	0.2	10.40	10.50	1.7	10,123	0.02%
2020/11/23	2	10.30	1	10.55	10.50	1	10,210	0.01%
2020/11/19	1	10.80	5	10.85	10.80	-4	10,348	-0.04%
2020/11/18	1	10.60	4	10.65	10.60	-3	10,504	-0.03%
2020/11/17	0	0.00	2	10.30	10.30	-2	10,527	-0.02%
2020/11/16	4	10.39	0	0.00	10.35	4	10,691	0.04%
2020/11/13	1	10.35	0	0.00	10.50	1	11,339	0.01%
2020/11/12	3	10.40	4	10.40	10.40	-1	11,765	-0.01%
2020/11/11	0	0.00	2	10.38	10.35	-2	11,900	-0.02%
2020/11/10	5	10.56	0	0.00	10.40	5	11,905	0.04%
2020/11/09	0.3	10.50	0	0.00	10.60	0.3	11,936	0.00%
2020/11/06	9	10.77	1	10.65	10.70	8	12,028	0.07%
2020/11/05	0	0.00	3.4	10.88	10.85	-3.4	12,035	-0.03%
2020/11/04	0.3	10.35	0.4	10.35	10.40	-0.1	11,987	0.00%
2020/10/30	0	0.00	12.7	10.48	10.40	-12.7	12,130	-0.10%
2020/10/29	0.8	10.50	16.4	10.55	10.50	-15.6	12,205	-0.13%
2020/10/28	0.9	10.65	0	0.00	10.70	0.9	12,258	0.01%
2020/10/27	0.5	10.60	8	10.70	10.55	-7.5	12,277	-0.06%
2020/10/23	8	10.75	0	0.00	10.80	8	12,336	0.06%
2020/10/22	2.5	11.07	0	0.00	10.75	2.5	12,372	0.02%
2020/10/21	2	11.45	4	11.25	11.10	-2	12,432	-0.02%
2020/10/20	8	11.61	3	11.55	11.55	5	12,409	0.04%
2020/10/19	31	12.00	43	11.87	11.75	-12	12,444	-0.10%
2020/10/16	12	11.52	32	11.52	11.70	-20	12,426	-0.16%
2020/10/15	30	11.03	1.6	11.35	11.35	28.4	12,199	0.23%
2020/10/14	10	10.39	1	10.40	10.35	9	12,315	0.07%
2020/10/13	3.5	10.35	6.5	10.37	10.35	-3.1	12,609	-0.02%
2020/10/12	4.3	11.05	8	10.99	10.80	-3.7	13,172	-0.03%
2020/09/28	4	5.59	11	5.70	5.53	-7	13,380	-0.05%
2020/09/25	13	5.70	26	5.64	5.64	-13	13,275	-0.10%
2020/09/24	14	5.90	0	0.00	5.81	14	13,135	0.11%
2020/09/23	11	6.00	4	6.02	6.00	7	13,040	0.05%
2020/09/22	5	6.03	5	5.99	6.00	0	13,076	0.00%
2020/09/21	6	6.16	11	6.06	6.01	-5	13,134	-0.04%
2020/09/18	3	6.12	2	6.13	6.11	1	13,122	0.01%
2020/09/17	6	6.21	9	6.23	6.18	-3	13,170	-0.02%
2020/09/16	5	6.31	6	6.27	6.29	-1	13,261	-0.01%
2020/09/15	5	6.23	12.8	6.34	6.36	-7.8	13,174	-0.06%
2020/09/14	1	6.47	5	6.43	6.35	-4	12,959	-0.03%
2020/09/11	17	6.50	4	6.47	6.43	13	12,898	0.10%
2020/09/10	0	0.00	2	6.47	6.42	-2	12,756	-0.02%
2020/09/09	4	6.34	0	6.36	6.40	4	12,649	0.03%
2020/09/08	15	6.25	2	6.55	6.25	13	12,571	0.10%
2020/09/07	51	6.69	125	6.64	6.54	-74	12,413	-0.60%	大賣/
2020/09/04	59	6.42	227	6.40	6.51	-168	12,147	-1.38%	大賣/鉅額交易
2020/09/03	237	6.65	47	6.69	6.69	190	11,812	1.61%	大買/鉅額交易
2020/09/02	16	5.95	1	5.98	6.18	15	10,890	0.14%
2020/08/31	11	5.88	16	5.87	5.87	-5	10,824	-0.05%
2020/08/28	18	5.95	5	6.00	5.92	13	10,883	0.12%
2020/08/27	52.8	6.13	18	6.10	6.12	34.8	10,860	0.32%
2020/08/26	5	5.87	12	5.90	5.89	-7	10,522	-0.07%
2020/08/25	9	5.84	43	5.82	5.85	-34	10,518	-0.32%
2020/08/24	2	5.69	5	5.73	5.69	-3	10,517	-0.03%
2020/08/21	5	5.55	15	5.64	5.70	-10	10,590	-0.09%
2020/08/20	33	5.67	0	0.00	5.55	33	10,736	0.31%
2020/08/19	6	5.94	1	5.95	5.89	5	10,655	0.05%
2020/08/18	25	6.09	19	6.02	6.02	6	10,641	0.06%
2020/08/17	2	6.01	5	6.04	6.07	-3	10,739	-0.03%
2020/08/14	30	5.98	22	6.00	6.04	8	10,833	0.07%
2020/08/12	28	5.83	127	5.73	5.88	-99	11,446	-0.86%	大賣/
2020/08/11	175	6.22	24	6.18	5.94	151	12,223	1.24%	大買/鉅額交易
2020/08/10	13	5.70	36	5.97	6.13	-23	11,838	-0.19%
2020/08/07	0	0.00	2	5.65	5.58	-2	11,704	-0.02%
2020/08/06	3	5.52	0	0.00	5.51	3	11,958	0.03%
2020/08/05	0	0.00	10	5.52	5.52	-10	12,396	-0.08%
2020/08/04	3	5.47	6	5.47	5.54	-3	12,581	-0.02%
2020/08/03	2	5.45	1	5.45	5.37	1	12,865	0.01%
2020/07/31	3	5.37	0	0.00	5.36	3	12,874	0.02%
2020/07/29	4	5.27	1	5.16	5.20	3	12,752	0.02%
2020/07/28	3	5.12	2	5.14	5.16	1	12,758	0.01%
2020/07/24	10	5.44	0	0.00	5.39	10	12,716	0.08%
2020/07/23	17	5.59	2	5.62	5.60	15	12,657	0.12%
2020/07/22	2	5.61	5	5.65	5.65	-3	12,643	-0.02%
2020/07/21	0	0.00	2	5.52	5.48	-2	12,557	-0.02%
2020/07/20	1	5.41	10	5.45	5.45	-9	12,522	-0.07%
2020/07/17	5	5.47	0	0.00	5.41	5	12,490	0.04%
2020/07/16	4	5.72	0	0.00	5.61	4	12,411	0.03%
2020/07/15	4	5.67	120	5.64	5.63	-116	12,360	-0.94%	大賣/鉅額交易
2020/07/14	13	5.71	16	5.81	5.77	-3	12,309	-0.02%
2020/07/13	44	6.02	18	6.02	5.92	26	12,195	0.21%
2020/07/10	28	5.94	45.5	6.02	5.90	-17.5	12,102	-0.14%
2020/07/09	63	5.89	53	5.79	5.77	10	11,802	0.08%
2020/07/08	233	6.18	130	6.11	6.12	103	11,498	0.90%	大買/大賣/鉅額交易
2020/07/07	104	5.46	106	5.48	5.84	-2	10,895	-0.02%	大買/大賣/
2020/07/06	86	5.31	11.5	5.36	5.31	74.5	10,586	0.70%
2020/07/03	60	5.23	0	0.00	5.23	60	10,535	0.57%
2020/07/02	0	0.00	2	5.27	5.25	-2	10,531	-0.02%
2020/07/01	55	5.34	25	5.35	5.30	30	10,472	0.29%
2020/06/30	0	0.00	2	5.10	5.24	-2	10,311	-0.02%
2020/06/29	12	5.07	0	0.00	5.01	12	10,136	0.12%
2020/06/24	2	5.01	0	0.00	5.04	2	10,025	0.02%
2020/06/23	1	5.10	0	0.00	5.14	1	9,827	0.01%
2020/06/18	53	5.49	0	0.00	5.50	53	9,572	0.55%
2020/06/17	0	0.00	1	5.58	5.54	-1	9,597	-0.01%
2020/06/15	10	5.39	15	5.41	5.36	-5	9,710	-0.05%
2020/06/12	0	0.00	10	5.15	5.47	-10	9,683	-0.10%
2020/06/11	1	5.90	0	0.00	5.66	1	9,694	0.01%
2020/06/10	40	5.73	41	5.79	5.84	-1	9,621	-0.01%
2020/06/09	10	5.73	0	0.00	5.70	10	9,608	0.10%
2020/06/08	12	5.79	145	5.74	5.74	-133	9,640	-1.38%	大賣/鉅額交易
2020/06/05	2	5.85	25	5.88	5.81	-23	9,576	-0.24%
2020/06/04	0	0.00	31	6.00	5.84	-31	9,557	-0.32%
2020/06/03	80	5.87	12	5.83	5.87	68	9,500	0.72%
2020/06/02	21	5.68	8	5.74	5.66	13	9,359	0.14%
2020/06/01	29	5.67	1	5.75	5.66	28	9,332	0.30%
2020/05/29	20	5.64	28	5.74	5.69	-8	9,279	-0.09%
2020/05/28	22	5.66	1	5.62	5.61	21	9,182	0.23%
2020/05/27	53	5.88	4	5.87	5.80	49	9,089	0.54%
2020/05/26	10	5.58	11	5.63	5.59	-1	8,919	-0.01%
2020/05/25	34	5.58	22	5.68	5.57	12	8,848	0.14%
2020/05/22	27	5.71	69	5.75	5.70	-42	8,761	-0.48%
2020/05/21	73	5.73	29	5.75	5.62	44	8,606	0.51%
2020/05/20	47	5.97	40	6.10	5.95	7	8,366	0.08%
2020/05/19	101	5.93	14	5.83	5.79	87	7,940	1.10%	大買/
2020/05/18	141	6.75	61	6.50	6.40	80	7,425	1.08%	大買/
2020/05/15	12	7.10	15.6	7.10	7.10	-3.6	6,484	-0.06%
2020/05/14	5	6.46	31	6.46	6.46	-26	6,211	-0.42%
2020/05/13	104	5.87	7	5.88	5.88	97	5,918	1.64%	大買/
2020/05/12	36	5.33	43	5.35	5.35	-7	5,527	-0.13%
2020/05/11	0	0.00	110	4.84	4.87	-110	5,085	-2.16%	大賣/鉅額交易
2020/05/08	121	4.43	12	4.39	4.43	109	4,875	2.24%	大買/鉅額交易
2020/05/07	41	4.77	70	4.84	4.84	-29	4,499	-0.64%
2020/05/06	8	4.86	0	0.00	4.84	8	4,462	0.18%
2020/05/04	33	4.92	0	0.00	4.90	33	4,537	0.73%
2020/04/30	16	5.05	8	5.06	5.04	8	4,592	0.17%
2020/04/29	2	4.96	11	4.98	4.99	-9	4,634	-0.19%
2020/04/28	0	0.00	2	4.98	4.99	-2	4,652	-0.04%
2020/04/27	2	4.99	8	5.00	5.00	-6	4,717	-0.13%
2020/04/23	2	4.77	3.6	4.85	4.79	-1.6	4,722	-0.03%
2020/04/22	10	4.53	2	4.77	4.70	8	4,704	0.17%
2020/04/21	6	4.75	1	4.89	4.63	5	4,683	0.11%
2020/04/20	8	4.92	11	4.93	4.92	-3	4,629	-0.06%
2020/04/17	2	5.03	1	5.11	4.99	1	4,617	0.02%
2020/04/15	0	5.06	4	5.07	5.09	-4	4,527	-0.09%
2020/04/14	0	4.91	0	0.00	4.94	0	4,493	0.00%
2020/04/10	1	4.83	0	0.00	4.84	1	4,574	0.02%
2020/04/09	1.4	4.87	0	0.00	4.86	1.4	4,603	0.03%
2020/04/08	1	4.67	11.7	4.60	4.82	-10.7	4,523	-0.24%
2020/04/07	0	0.00	5	4.52	4.52	-5	4,451	-0.11%
2020/04/06	0	4.31	0	0.00	4.33	0	4,416	0.00%
2020/04/01	10	4.25	2	4.30	4.39	8	4,439	0.18%
2020/03/30	2.1	4.25	11	4.26	4.23	-9	4,397	-0.20%
2020/03/26	0	0.00	4	4.15	4.17	-4	4,330	-0.09%
2020/03/25	1	4.21	0	0.00	4.20	1	4,378	0.02%
2020/03/23	0	0.00	55	3.98	3.98	-55	4,365	-1.26%
2020/03/20	5	3.62	15	3.71	3.78	-10	4,419	-0.23%
2020/03/19	51	3.45	16	3.67	3.44	35	4,637	0.75%
2020/03/18	0	0.00	2.7	3.91	3.82	-2.7	4,616	-0.06%
2020/03/17	1	3.75	12	3.86	3.87	-11	4,644	-0.24%
2020/03/16	8	4.09	4	4.13	3.97	4	4,658	0.09%
2020/03/13	6	4.07	11	4.12	4.15	-5	4,670	-0.11%
2020/03/12	16	4.56	5	4.58	4.50	11	4,522	0.24%
2020/03/11	1	5.03	4.3	5.03	4.90	-3.3	4,477	-0.07%
2020/03/10	16.8	4.77	2	4.77	4.95	14.8	4,460	0.33%
2020/03/09	7	5.09	1	4.98	4.95	6	4,407	0.14%
2020/03/04	1	5.23	0	0.00	5.24	1	4,461	0.02%
2020/03/03	1	5.42	11.9	5.36	5.32	-10.9	4,499	-0.24%
2020/03/02	1	5.11	0	0.00	5.23	1	4,522	0.02%
2020/02/27	23	5.38	50	5.48	5.34	-27	4,556	-0.59%
2020/02/26	1	5.57	0	0.00	5.56	1	4,659	0.02%
2020/02/25	2.5	5.63	0	0.00	5.63	2.5	4,651	0.05%
2020/02/24	5	5.82	0	0.00	5.76	5	4,677	0.11%
2020/02/21	1	5.90	3	5.91	5.95	-2	4,660	-0.04%
2020/02/18	1	5.96	4	5.97	5.94	-3	4,753	-0.06%
2020/02/17	2	5.90	1	5.91	5.88	1	4,803	0.02%
2020/02/13	2	5.99	0	0.00	5.99	2	4,853	0.04%
2020/02/12	0	0.00	4	6.06	6.01	-4	4,916	-0.08%
2020/02/11	0	0.00	0.4	5.96	6.00	-0.4	4,895	-0.01%
2020/02/10	2	5.90	1	5.96	5.88	1	4,894	0.02%
2020/02/07	2	5.99	0	0.00	5.96	2	4,912	0.04%
2020/02/06	0	0.00	11	6.13	6.12	-11	4,918	-0.22%
2020/02/05	2	5.86	6	5.89	5.87	-4	4,979	-0.08%
2020/02/04	0	0.00	51.9	5.64	5.90	-51.9	5,053	-1.03%
2020/02/03	1	5.40	204	5.41	5.55	-203	4,990	-4.07%	大賣/鉅額交易
2020/01/31	1	5.85	5	5.89	5.86	-4	4,906	-0.08%
2020/01/30	104	6.08	10	6.02	5.99	94	4,890	1.92%	大買/
2020/01/20	11	6.65	1	6.65	6.65	10	4,809	0.21%
2020/01/17	3	6.72	0	0.00	6.71	3	4,781	0.06%
2020/01/16	2	6.74	0	0.00	6.73	2	4,788	0.04%
2020/01/15	5	6.74	0	0.00	6.76	5	4,805	0.10%
2020/01/14	1	6.77	0	0.00	6.74	1	4,824	0.02%
2020/01/10	0	0.00	44	6.75	6.73	-44	4,902	-0.90%
2020/01/09	1	6.80	0	0.00	6.78	1	4,910	0.02%
2020/01/08	5	6.72	36	6.73	6.71	-31	4,936	-0.63%
2020/01/07	0	0.00	1	6.80	6.81	-1	4,923	-0.02%
2020/01/06	6	6.82	107	6.78	6.80	-101	4,938	-2.04%	大賣/鉅額交易
2020/01/03	4	7.10	5	7.18	7.02	-1	4,869	-0.02%
2020/01/02	2	7.12	15	7.12	7.14	-13	4,808	-0.27%
2019/12/31	2	7.16	0	0.00	7.12	2	4,895	0.04%
2019/12/27	0	0.00	5	7.23	7.18	-5	5,039	-0.10%
2019/12/26	0	0.00	8	7.12	7.16	-8	5,135	-0.16%
2019/12/25	10	7.10	4	7.10	7.10	6	5,223	0.11%
2019/12/24	24	7.14	2	7.17	7.10	22	5,254	0.42%
2019/12/23	3	7.07	0	0.00	7.08	3	5,252	0.06%
2019/12/20	14	7.08	2.3	7.07	7.07	11.7	5,265	0.22%
2019/12/19	21	7.16	17	7.18	7.16	4	5,208	0.08%
2019/12/18	8	7.17	0	0.00	7.18	8	5,243	0.15%
2019/12/17	5	7.29	5	7.27	7.25	0	5,187	0.00%
2019/12/16	4	7.47	9	7.35	7.49	-5	5,088	-0.10%
2019/12/13	0	0.00	12	7.23	7.19	-12	4,858	-0.25%
2019/12/12	4	7.17	0	0.00	7.15	4	4,791	0.08%
2019/12/11	12	7.27	8	7.28	7.23	4	4,752	0.08%
2019/12/10	2	7.13	7	7.08	7.10	-5	4,633	-0.11%
2019/12/09	4	6.94	0	0.00	6.98	4	4,593	0.09%
2019/12/06	0	0.00	9	7.05	6.98	-9	4,590	-0.20%
2019/12/05	2	6.90	0	0.00	6.93	2	4,580	0.04%
2019/12/04	3	6.95	0	0.00	6.92	3	4,654	0.06%
2019/12/03	4	7.01	1	7.01	7.03	3	4,992	0.06%
2019/12/02	37	7.11	3	7.17	7.08	34	5,470	0.62%
2019/11/29	0	0.00	2	7.02	6.98	-2	5,479	-0.04%
2019/11/27	5	6.93	0	0.00	6.92	5	5,468	0.09%
2019/11/26	0	0.00	5	6.94	6.92	-5	5,457	-0.09%
2019/11/25	60	7.01	0	0.00	7.06	60	5,383	1.11%
2019/11/22	0	0.00	5	6.90	6.90	-5	5,226	-0.10%
2019/11/21	11	6.89	0	0.00	6.88	11	5,237	0.21%
2019/11/20	30	7.03	5	7.03	7.05	25	5,203	0.48%
2019/11/19	10	7.01	0	0.00	7.01	10	5,245	0.19%
2019/11/15	2	7.03	334.3	7.06	7.00	-332.3	5,286	-6.29%	大賣/鉅額交易
2019/11/14	62	7.16	45	7.11	7.05	17	5,320	0.32%
2019/11/12	6	7.38	5	7.38	7.35	1	5,284	0.02%
2019/11/11	20	7.55	13	7.58	7.44	7	5,234	0.13%
2019/11/08	10	7.82	0	0.00	7.81	10	5,156	0.19%
2019/11/07	2.3	7.82	2	7.85	7.82	0.3	5,159	0.01%
2019/11/06	4	7.94	4.3	7.92	7.90	-0.3	5,130	-0.01%
2019/11/05	10	8.07	6	8.08	8.03	4	5,142	0.08%
2019/11/04	6	7.83	9	7.83	8.02	-3	5,174	-0.06%
2019/11/01	3.9	7.99	2	8.00	7.99	1.9	5,071	0.04%
2019/10/31	8	8.13	2.5	8.09	8.09	5.5	5,003	0.11%
2019/10/30	0	0.00	1	8.20	8.16	-1	4,977	-0.02%
2019/10/29	2	8.26	1	8.33	8.22	1	4,954	0.02%
2019/10/28	4	8.33	0	0.00	8.31	4	4,965	0.08%
2019/10/25	1	8.35	0	0.00	8.35	1	4,993	0.02%
2019/10/24	1	8.38	0	0.00	8.37	1	4,991	0.02%
2019/10/23	4	8.45	1	8.42	8.43	3	4,999	0.06%
2019/10/22	0	0.00	22	8.50	8.50	-22	5,108	-0.43%
2019/10/21	1	8.49	2	8.56	8.65	-1	5,288	-0.02%
2019/10/18	0	0.00	2	8.53	8.45	-2	5,495	-0.04%
2019/10/16	42	8.40	6	8.37	8.37	36	5,477	0.66%
2019/10/15	3	8.42	3.2	8.43	8.37	-0.2	5,473	0.00%
2019/10/14	1	8.49	0	0.00	8.43	1	5,459	0.02%
2019/10/09	6	8.48	3	8.45	8.45	3	5,445	0.06%
2019/10/08	1	8.66	3	8.65	8.62	-2	5,410	-0.04%
2019/10/07	18	8.66	0	0.00	8.60	18	5,401	0.33%
2019/10/04	9	8.83	0.5	8.75	8.77	8.5	5,300	0.16%
2019/10/03	32	9.09	8	9.10	8.95	24	5,249	0.46%
2019/10/02	10	8.82	32	9.00	8.96	-22	5,196	-0.42%
2019/10/01	4	8.82	7	9.00	8.79	-3	5,056	-0.06%
2019/09/27	4	8.76	0	0.00	8.76	4	4,953	0.08%
2019/09/26	2	8.97	0	0.00	8.92	2	4,927	0.04%
2019/09/25	8	9.01	0	0.00	8.97	8	4,944	0.16%
2019/09/24	8	9.13	4	9.20	9.11	4	4,961	0.08%
2019/09/23	1	9.11	4	9.30	9.12	-3	4,952	-0.06%
2019/09/20	0	0.00	11	9.09	9.06	-11	4,881	-0.23%
2019/09/19	0	0.00	6	9.11	9.05	-6	4,885	-0.12%
2019/09/18	1	9.00	21	9.05	9.04	-20	4,849	-0.41%
2019/09/17	1	8.65	5	8.88	8.90	-4	4,809	-0.08%
2019/09/16	5	8.69	1	8.62	8.65	4	4,790	0.08%
2019/09/12	7	8.85	3	8.89	8.81	4	4,788	0.08%
2019/09/11	2	8.86	5	8.87	8.82	-3	4,798	-0.06%
2019/09/10	2	8.92	0	0.00	8.91	2	4,768	0.04%
2019/09/09	10	9.09	0.7	8.90	8.93	9.3	4,785	0.19%
2019/09/06	19	9.10	0.5	9.00	9.06	18.5	4,769	0.39%
2019/09/05	9	9.31	54	9.58	9.13	-45	4,741	-0.95%
2019/09/04	52	9.73	25	9.54	9.75	27	4,545	0.59%
2019/09/03	0	0.00	7	8.78	8.88	-7	4,129	-0.17%
2019/09/02	3	8.63	0	0.00	8.68	3	4,063	0.07%
2019/08/30	10	8.56	0	0.00	8.54	10	4,053	0.25%
2019/08/29	1	8.55	1	8.58	8.58	0	4,054	0.00%
2019/08/28	10	8.63	0	0.00	8.53	10	4,030	0.25%
2019/08/27	6	8.57	2	8.55	8.53	4	4,045	0.10%
2019/08/26	1	8.56	2	8.58	8.54	-1	4,071	-0.02%
2019/08/23	7	8.76	0	0.00	8.72	7	4,124	0.17%
2019/08/22	12	8.94	11	8.96	8.84	1	4,254	0.02%
2019/08/21	1	8.76	1	8.76	8.77	0	4,214	0.00%
2019/08/20	0	0.00	1	8.94	8.87	-1	4,209	-0.02%
2019/08/19	0	0.00	6	8.89	8.79	-6	4,153	-0.14%
2019/08/16	1	8.53	0	0.00	8.50	1	4,107	0.02%
2019/08/15	3	8.48	0.3	8.49	8.49	2.7	4,160	0.07%
2019/08/14	2.7	8.67	0	0.00	8.63	2.7	4,160	0.06%
2019/08/13	0	0.00	0.5	8.61	8.65	-0.5	4,231	-0.01%
2019/08/12	8.5	8.76	7	8.82	8.70	1.5	4,330	0.04%
2019/08/08	0	0.00	15	8.92	8.86	-15	4,360	-0.34%
2019/08/07	8	8.95	0	0.00	8.84	8	4,436	0.18%
2019/08/06	0	0.00	5	8.82	8.95	-5	4,518	-0.11%
2019/08/02	8	8.59	1	8.54	8.51	7	4,660	0.15%
2019/07/31	0	0.00	1	8.83	8.74	-1	4,771	-0.02%
2019/07/30	1	8.83	1	8.96	8.81	0	4,797	0.00%
2019/07/29	2	9.02	14	9.06	8.96	-12	4,815	-0.25%
2019/07/26	0	0.00	10	9.11	9.10	-10	4,782	-0.21%
2019/07/25	1	9.11	1	9.11	9.09	0	4,767	0.00%
2019/07/24	5	9.02	37	9.07	9.21	-32	4,753	-0.67%
2019/07/23	21.5	9.30	40	9.20	9.15	-18.5	4,775	-0.39%
2019/07/22	0	0.00	22.5	9.32	9.48	-22.5	4,604	-0.49%
2019/07/19	1	8.69	13	8.65	8.62	-12	4,363	-0.28%
2019/07/18	40	8.70	0	0.00	8.67	40	4,367	0.92%
2019/07/17	1	8.56	26.7	8.54	8.66	-25.7	4,380	-0.59%
2019/07/16	1	8.62	2	8.58	8.58	-1	4,389	-0.02%
2019/07/12	0	0.00	5.5	8.69	8.66	-5.5	4,650	-0.12%
2019/07/11	0	0.00	1	8.71	8.75	-1	4,931	-0.02%
2019/07/09	1	8.70	1	8.83	8.68	0	5,012	0.00%
2019/07/08	6	8.97	6	8.84	8.84	0	5,048	0.00%
2019/07/05	23	9.09	0.5	9.03	9.05	22.5	5,071	0.44%
2019/07/04	25	9.14	4	9.23	9.13	21	5,165	0.41%
2019/07/02	1	9.13	0	0.00	9.12	1	5,363	0.02%
2019/07/01	31	9.21	1	9.21	9.16	30	5,399	0.56%
2019/06/28	2	9.08	1	9.08	9.04	1	5,438	0.02%
2019/06/27	1	9.22	0	0.00	9.12	1	5,574	0.02%
2019/06/26	2	9.08	1	9.28	9.15	1	5,677	0.02%
2019/06/25	7	9.18	0	0.00	9.12	7	5,864	0.12%
2019/06/24	2	9.20	2	9.40	9.32	0	5,948	0.00%
2019/06/21	9	9.46	13.9	9.40	9.31	-4.9	6,000	-0.08%
2019/06/20	10.5	9.49	4	9.53	9.50	6.5	6,071	0.11%
2019/06/19	30	9.43	15	9.49	9.43	15	6,223	0.24%
2019/06/18	12	9.42	10	9.52	9.42	2	6,340	0.03%
2019/06/17	20	9.43	3	9.50	9.42	17	6,448	0.26%
2019/06/14	1	9.38	9	9.48	9.36	-8	6,767	-0.12%
2019/06/13	11	9.32	3	9.46	9.32	8	7,083	0.11%
2019/06/12	3	9.50	47	9.53	9.42	-44	7,553	-0.58%
2019/06/11	4	8.92	10	8.89	9.11	-6	7,877	-0.08%
2019/06/10	1	8.51	15	8.62	8.87	-14	7,951	-0.18%
2019/06/06	1	8.45	1	8.54	8.45	0	8,026	0.00%
2019/06/05	1	8.38	3	8.55	8.46	-2	8,022	-0.02%
2019/06/04	5	8.37	0	0.00	8.33	5	7,996	0.06%
2019/06/03	9	8.42	0	0.00	8.35	9	8,028	0.11%
2019/05/31	2	8.58	1	8.60	8.57	1	8,030	0.01%
2019/05/30	39	8.59	0	0.00	8.59	39	8,027	0.49%
2019/05/29	0	0.00	9	8.69	8.78	-9	8,003	-0.11%
2019/05/28	7	8.21	1	8.20	8.25	6	7,929	0.08%
2019/05/27	3	8.27	0	0.00	8.20	3	8,100	0.04%
2019/05/24	1	8.31	4	8.29	8.29	-3	8,460	-0.04%
2019/05/23	7	8.12	0	0.00	8.25	7	8,466	0.08%
2019/05/22	27	8.43	4	8.42	8.32	23	8,460	0.27%
2019/05/21	2	8.15	1	8.14	8.21	1	8,451	0.01%
2019/05/20	1	8.24	1	8.20	8.12	0	8,475	0.00%
2019/05/17	11	8.46	2	8.50	8.21	9	8,436	0.11%
2019/05/16	1	8.73	12	8.74	8.61	-11	8,382	-0.13%
2019/05/15	5	9.04	9	9.02	8.96	-4	8,373	-0.05%
2019/05/14	5	8.55	0	0.00	8.65	5	8,346	0.06%
2019/05/13	1	8.92	5	8.95	8.72	-4	8,332	-0.05%
2019/05/10	9	9.38	4	9.57	9.42	5	8,227	0.06%
2019/05/09	11	9.66	37	9.43	9.21	-26	8,185	-0.32%
2019/05/08	2	9.85	2	9.83	9.81	0	8,130	0.00%
2019/05/07	0	0.00	4	10.05	10.00	-4	8,134	-0.05%
2019/05/06	5.9	10.00	1	10.00	9.95	4.9	8,155	0.06%
2019/05/03	32	10.25	0	0.00	10.25	32	8,115	0.39%
2019/05/02	5	10.30	0	0.00	10.25	5	8,147	0.06%
2019/04/30	4	10.30	3	10.25	10.30	1	8,193	0.01%
2019/04/29	9	10.27	10	10.45	10.35	-1	8,233	-0.01%
2019/04/26	6	10.75	10	10.70	10.70	-4	8,187	-0.05%
2019/04/25	0	0.00	1	10.85	10.80	-1	8,320	-0.01%
2019/04/24	1	10.90	2	10.90	10.80	-1	8,451	-0.01%
2019/04/23	0	0.00	4	10.84	10.85	-4	8,610	-0.05%
2019/04/22	2	10.95	0	0.00	10.85	2	8,609	0.02%
2019/04/19	0	0.00	1	11.00	10.95	-1	8,638	-0.01%
2019/04/18	7.1	10.93	160	10.92	10.90	-152.9	8,654	-1.77%	大賣/鉅額交易
2019/04/17	181	11.23	16	11.34	11.40	165	8,525	1.94%	大買/鉅額交易
2019/04/16	3	10.87	0	0.00	10.85	3	8,287	0.04%
2019/04/15	0	0.00	1	11.00	10.95	-1	8,364	-0.01%
2019/04/12	3	10.93	0	0.00	10.90	3	8,449	0.04%
2019/04/11	0	0.00	52	11.01	11.00	-52	8,713	-0.60%
2019/04/10	3	10.93	11.2	11.16	11.10	-8.2	8,785	-0.09%
2019/04/09	16	11.02	1	10.90	10.90	15	8,731	0.17%
2019/04/08	2	11.15	1	11.15	11.15	1	8,692	0.01%
2019/04/03	10	11.25	11	11.11	11.20	-1	8,751	-0.01%
2019/04/02	1	11.15	1	11.20	11.15	0	9,159	0.00%
2019/04/01	6	11.48	0	0.00	11.20	6	9,330	0.06%
2019/03/29	10	11.45	0	0.00	11.35	10	9,361	0.11%
2019/03/28	215	11.88	21	11.96	11.60	194	9,774	1.98%	大買/鉅額交易
2019/03/27	23	11.51	2	11.65	11.75	21	9,897	0.21%
2019/03/26	19	11.59	4	11.73	11.75	15	10,199	0.15%
2019/03/25	64	11.50	0	0.00	11.35	64	10,238	0.63%
2019/03/22	21	11.85	4	11.80	11.65	17	10,313	0.16%
2019/03/21	0	0.00	1	11.50	11.70	-1	10,209	-0.01%
2019/03/20	2.9	11.43	1	11.65	11.45	1.9	10,182	0.02%
2019/03/19	32	11.61	4	12.15	11.35	28	10,308	0.27%
2019/03/18	5.4	11.87	8	12.09	12.15	-2.6	10,103	-0.03%
2019/03/15	2	11.78	30	11.85	11.85	-28	9,940	-0.28%
2019/03/14	0	0.00	28.5	11.82	12.10	-28.5	9,624	-0.30%
2019/03/13	1	11.05	3	11.17	11.00	-2	9,429	-0.02%
2019/03/12	10	11.00	10	11.00	10.90	0	9,433	0.00%
2019/03/11	7	10.75	0	0.00	10.70	7	9,647	0.07%
2019/03/08	1	10.75	1	10.75	10.75	0	10,012	0.00%
2019/03/05	2	10.95	1	11.10	10.85	1	11,253	0.01%
2019/03/04	1	11.00	0	0.00	10.85	1	11,267	0.01%
2019/02/27	3	10.97	1.5	11.07	11.10	1.5	11,263	0.01%
2019/02/26	1	11.45	0	0.00	11.10	1	11,271	0.01%
2019/02/25	0	0.00	43	10.99	11.65	-43	11,171	-0.38%
2019/02/22	1	10.80	0	0.00	10.75	1	10,865	0.01%
2019/02/21	1	10.85	0	0.00	10.85	1	10,874	0.01%
2019/02/20	41	10.81	0	0.00	10.75	41	10,930	0.38%
2019/02/18	11	10.79	1	10.70	10.65	10	11,252	0.09%
2019/02/15	1	10.75	0	0.00	10.65	1	11,517	0.01%
2019/02/14	2	10.85	4	10.90	10.85	-2	11,661	-0.02%
2019/02/13	0	0.00	16	10.90	10.85	-16	11,747	-0.14%
2019/02/12	25	10.96	2	10.80	11.05	23	11,995	0.19%
2019/02/11	3	10.68	0	0.00	10.65	3	12,249	0.02%
2019/01/30	3	10.80	3	10.75	10.80	0	12,630	0.00%
2019/01/29	1	10.75	0.5	10.75	10.75	0.5	13,013	0.00%
2019/01/28	2	10.93	1	10.90	10.90	1	13,062	0.01%
2019/01/25	5	10.98	16	11.01	11.00	-11	13,203	-0.08%
2019/01/23	31	11.00	1	11.00	10.95	30	13,555	0.22%
2019/01/22	1	11.00	45	11.09	10.90	-44	13,619	-0.32%
2019/01/21	10	11.25	3.6	11.19	11.10	6.4	13,753	0.05%
2019/01/18	4	11.21	2	11.20	11.25	2	13,840	0.01%
2019/01/17	46	11.62	59	11.36	11.20	-13	13,909	-0.09%
2019/01/16	50	11.77	90	11.75	11.70	-40	13,811	-0.29%
2019/01/15	24	11.58	28	11.76	11.70	-4	13,742	-0.03%
2019/01/14	30	11.29	0	0.00	11.30	30	13,671	0.22%
2019/01/11	11	11.38	0	0.00	11.15	11	13,796	0.08%
2019/01/10	0	0.00	9	11.47	11.40	-9	13,861	-0.06%
2019/01/09	0	0.00	21	11.54	11.45	-21	14,065	-0.15%
2019/01/08	0	0.00	13	11.44	11.40	-13	14,378	-0.09%
2019/01/07	8	11.58	15	11.48	11.45	-7	14,692	-0.05%
2019/01/04	18	10.99	25	11.12	11.20	-7	14,968	-0.05%
2019/01/03	138.5	11.57	42	11.59	11.50	96.5	15,096	0.64%	大買/
2019/01/02	50.3	11.21	3	11.00	11.25	47.3	15,083	0.31%
2018/12/28	0.2	10.80	1	10.80	10.80	-0.8	15,416	-0.01%
2018/12/27	8	10.90	55	10.75	10.80	-47	15,929	-0.30%
2018/12/26	26	10.94	12	10.74	10.70	14	16,006	0.09%
2018/12/25	61	10.91	2	11.23	10.70	59	15,982	0.37%
2018/12/24	24	11.73	15	11.84	11.70	9	15,587	0.06%
2018/12/22	20	12.10	1	12.10	12.05	19	15,417	0.12%
2018/12/21	23	12.42	5	12.22	12.45	18	15,434	0.12%
2018/12/20	29	12.27	1.7	12.25	12.30	27.3	15,074	0.18%
2018/12/19	5	12.15	11	12.27	12.30	-6	14,853	-0.04%
2018/12/18	0	0.00	1	11.70	11.65	-1	14,716	-0.01%
2018/12/17	5	12.04	5	12.04	12.00	0	15,161	0.00%
2018/12/14	1	11.65	1	11.70	11.80	0	15,373	0.00%
2018/12/13	1	11.90	36.8	11.88	11.85	-35.8	15,531	-0.23%
2018/12/12	42.4	12.05	34	12.22	12.10	8.4	15,775	0.05%
2018/12/11	5.6	11.48	1	11.75	11.65	4.6	15,938	0.03%
2018/12/10	1	11.70	2	12.05	11.80	-1	16,218	-0.01%
2018/12/07	2.2	11.69	5	12.11	12.40	-2.8	16,260	-0.02%
2018/12/06	26	11.87	23	11.74	11.40	3	16,499	0.02%
2018/12/05	2.2	12.14	8.6	12.25	12.40	-6.4	16,454	-0.04%
2018/12/04	0	0.00	6.8	12.89	12.65	-6.8	16,390	-0.04%
2018/12/03	0.2	12.50	79	12.84	12.60	-78.8	16,245	-0.49%
2018/11/30	33	12.30	24	12.09	12.45	9	16,311	0.06%
2018/11/29	4	11.43	61	11.74	11.75	-57	15,856	-0.36%
2018/11/28	45	10.69	0	0.00	10.70	45	15,709	0.29%
2018/11/27	1	10.20	1	10.25	10.25	0	16,016	0.00%
2018/11/26	10	10.15	0	0.00	10.20	10	16,448	0.06%
2018/11/22	0.3	10.35	1	10.40	10.35	-0.7	17,149	0.00%
2018/11/20	10	10.75	1	10.65	10.65	9	18,116	0.05%
2018/11/19	0.3	10.70	36	10.70	10.70	-35.7	18,386	-0.19%
2018/11/16	3	11.05	0	0.00	10.85	3	19,036	0.02%
2018/11/15	30	11.15	10	11.20	10.90	20	19,319	0.10%
2018/11/14	3	11.05	4	11.00	11.00	-1	19,378	-0.01%
2018/11/13	0	0.00	15	10.17	10.65	-15	19,154	-0.08%
2018/11/12	22	10.33	12	10.26	10.25	10	19,096	0.05%
2018/11/09	13	10.69	1	11.05	10.65	12	19,305	0.06%
2018/11/08	55	11.15	1	11.20	11.00	54	19,167	0.28%
2018/11/07	2.1	10.57	21	10.84	11.00	-18.9	19,126	-0.10%
2018/11/06	21	10.82	23	10.78	10.75	-2	18,968	-0.01%
2018/11/05	2	10.05	5	10.01	10.05	-3	18,809	-0.02%
2018/11/02	3.2	9.99	55	10.01	10.00	-51.8	18,887	-0.27%
2018/11/01	35	10.24	32	10.29	10.25	3	18,971	0.02%
2018/10/31	49	9.56	5	9.83	9.90	44	19,004	0.23%
2018/10/30	3	8.79	10	9.00	9.00	-7	19,032	-0.04%
2018/10/29	5	8.90	4	9.01	8.81	1	19,145	0.01%
2018/10/26	20	9.67	16.3	9.67	9.22	3.7	19,314	0.02%
2018/10/25	12	9.77	3	9.72	9.60	9	19,799	0.05%
2018/10/24	2.3	10.24	6	10.27	10.20	-3.7	20,151	-0.02%
2018/10/23	4.2	10.30	5	10.40	10.25	-0.8	20,632	0.00%
2018/10/22	6.7	10.68	6	10.58	10.55	0.7	21,035	0.00%
2018/10/19	11	10.23	17	10.49	10.75	-6	21,499	-0.03%
2018/10/18	18.6	10.72	4	10.69	10.60	14.6	22,055	0.07%
2018/10/17	21	10.77	49	11.09	10.55	-28	22,715	-0.12%
2018/10/16	24	10.85	33	11.02	11.00	-9	22,987	-0.04%
2018/10/15	41	10.39	23	10.63	10.50	18	23,722	0.08%
2018/10/12	32	10.01	19.5	9.77	10.45	12.5	23,974	0.05%
2018/10/11	54	9.54	10.8	9.53	9.50	43.2	23,797	0.18%
2018/10/09	19.6	10.73	15	11.00	10.55	4.6	23,993	0.02%
2018/10/08	12	10.32	3	10.38	10.25	9	24,133	0.04%
2018/10/05	21	11.47	4	12.23	11.25	17	24,601	0.07%
2018/10/04	13	12.48	1	12.85	12.50	12	24,529	0.05%
2018/10/03	7	13.09	1	12.95	12.95	6	24,981	0.02%
2018/10/02	2	13.38	1	13.65	13.35	1	25,311	0.00%
2018/10/01	2	13.65	10	13.53	13.50	-8	25,824	-0.03%
2018/09/28	1.3	13.35	4.7	13.84	13.70	-3.5	26,936	-0.01%
2018/09/27	10.1	14.05	6	13.70	13.55	4.1	28,547	0.01%
2018/09/26	3	14.38	2	14.65	14.35	1	29,047	0.00%
2018/09/25	0.2	14.50	29	14.44	14.50	-28.8	30,335	-0.09%
2018/09/21	24	14.42	20.9	14.82	14.90	3.1	31,472	0.01%
2018/09/20	25	12.97	6	13.55	13.90	19	31,397	0.06%
2018/09/19	0	0.00	4	12.70	12.65	-4	31,418	-0.01%
2018/09/18	11.2	12.51	6	12.72	12.55	5.2	31,458	0.02%
2018/09/17	12	13.50	5	13.40	13.35	7	31,507	0.02%
2018/09/05	3.8	10.72	0	0.00	10.75	3.8	31,617	0.01%
2018/09/04	5	10.50	31	10.72	10.75	-26	31,469	-0.08%
2018/09/03	16	11.06	8	10.40	10.40	8	31,613	0.03%
2018/08/31	10	11.30	6	11.21	11.30	4	31,930	0.01%
2018/08/30	6	11.18	35	11.20	11.15	-29	32,542	-0.09%
2018/08/29	1	11.10	0	0.00	11.15	1	32,869	0.00%
2018/08/28	11	11.28	37	11.41	11.25	-26	34,606	-0.08%
2018/08/27	5	10.79	20	10.70	10.90	-15	35,662	-0.04%
2018/08/24	2	11.00	23	11.10	10.85	-21	37,687	-0.06%
2018/08/23	21	11.08	11	11.09	10.95	10	38,272	0.03%
2018/08/22	21	10.31	34	10.99	11.40	-13	39,131	-0.03%
2018/08/21	34	10.45	4	10.91	10.40	30	39,321	0.08%
2018/08/20	53	11.12	17	11.21	11.00	36	39,785	0.09%
2018/08/17	17	11.30	11	11.40	11.40	6	39,693	0.02%
2018/08/16	10	9.57	47	10.17	10.55	-37	39,336	-0.09%
2018/08/15	4	9.66	30	9.69	9.60	-26	39,603	-0.07%
2018/08/14	86	9.82	18	9.83	10.35	68	40,513	0.17%
2018/08/13	42.8	10.87	15	10.93	10.80	27.8	40,113	0.07%
2018/08/10	32	12.19	1	12.20	12.00	31	39,972	0.08%
2018/08/09	26	12.86	0	0.00	12.95	26	40,260	0.06%
2018/08/08	3	13.28	18	13.23	13.10	-15	41,338	-0.04%
2018/08/07	30	12.84	8	12.81	12.90	22	41,468	0.05%
2018/08/06	37	13.61	2	13.40	13.45	35	41,792	0.08%
2018/08/03	11	13.72	5	13.80	13.90	6	43,269	0.01%
2018/08/02	5	14.14	11.5	14.11	14.05	-6.5	45,013	-0.01%
2018/08/01	1	15.05	9	15.01	15.10	-8	45,817	-0.02%
2018/07/31	4	14.48	12	14.71	14.70	-8	45,991	-0.02%
2018/07/30	8	15.08	1	15.55	14.65	7	45,896	0.02%
2018/07/27	0	0.00	3	15.12	15.20	-3	45,824	-0.01%
2018/07/26	4	14.63	0	0.00	14.60	4	45,953	0.01%
2018/07/25	16	15.00	2	15.00	14.85	14	46,184	0.03%
2018/07/24	10	15.25	6	15.18	15.00	4	46,211	0.01%
2018/07/23	11	13.81	21	14.77	14.90	-10	46,029	-0.02%
2018/07/20	20	14.62	4	14.94	14.45	16	46,309	0.03%
2018/07/19	4	15.35	16	15.57	15.40	-12	46,882	-0.03%
2018/07/18	19	15.20	10.2	15.08	14.90	8.8	46,468	0.02%
2018/07/17	35	15.55	1	15.85	15.50	34	46,123	0.07%
2018/07/16	19.2	16.79	35	16.69	16.15	-15.8	45,621	-0.03%
2018/07/13	0	0.00	63.1	16.47	16.75	-63.1	45,003	-0.14%
2018/07/12	28	15.56	64.3	15.93	15.60	-36.3	44,392	-0.08%
2018/07/11	31	15.64	17	15.84	15.55	14	44,173	0.03%
2018/07/10	19	14.55	97.7	14.40	15.05	-78.7	43,593	-0.18%
2018/07/09	8	13.79	20	13.96	13.70	-12	43,706	-0.03%
2018/07/06	36	13.64	23	13.70	13.95	13	44,429	0.03%
2018/07/05	39	14.19	17	14.15	13.85	22	44,616	0.05%
2018/07/04	48	13.50	114	13.88	14.35	-66	44,216	-0.15%	大賣/
2018/07/03	3	14.10	17	13.89	13.65	-14	43,329	-0.03%
2018/07/02	52	13.42	0	0.00	13.70	52	42,882	0.12%
2018/06/29	24	14.94	11	14.68	14.65	13	42,332	0.03%
2018/06/28	54	15.09	33	15.05	15.00	21	41,940	0.05%
2018/06/27	38	14.78	32	15.30	14.55	6	41,426	0.01%
2018/06/26	80.1	14.33	93	13.90	15.05	-12.9	40,386	-0.03%
2018/06/25	18	14.60	0	0.00	14.60	18	38,673	0.05%
2018/06/22	155	16.35	19.3	16.20	16.20	135.7	38,095	0.36%	大買/鉅額交易
2018/06/21	39	18.23	99	18.66	17.95	-60	36,866	-0.16%
2018/06/20	61	16.95	34	17.46	17.80	27	35,806	0.08%
2018/06/19	117	17.81	18	18.10	18.45	99	36,024	0.27%	大買/
2018/06/15	16	17.43	83	16.95	17.70	-67	36,071	-0.19%
2018/06/14	65	16.04	38	15.89	16.45	27	35,935	0.08%
2018/06/13	12	16.00	55	16.80	15.65	-43	35,583	-0.12%
2018/06/12	80	17.44	106.7	17.79	17.35	-26.7	35,099	-0.08%	大賣/
2018/06/11	80	17.73	12	17.68	17.75	68	34,863	0.20%
2018/06/08	43	16.35	55	15.97	17.10	-12	34,505	-0.03%
2018/06/07	54	17.19	40.4	17.05	16.45	13.6	33,747	0.04%
2018/06/06	95	18.77	7.3	18.28	18.25	87.7	32,935	0.27%
2018/06/05	56	19.24	56.4	19.44	19.45	-0.4	32,562	0.00%
2018/06/04	35	16.34	198.4	16.66	17.90	-163.4	30,655	-0.53%	大賣/鉅額交易
2018/06/01	146	15.86	694	15.66	16.30	-548	29,250	-1.87%	大買/大賣/鉅額交易
2018/05/31	76	15.22	7.5	15.40	15.40	68.5	27,078	0.25%
2018/05/30	25	13.47	99.3	13.53	14.00	-74.3	26,186	-0.28%
2018/05/29	44	12.05	42	12.19	12.75	2	24,891	0.01%
2018/05/28	78	12.02	84.1	11.98	12.10	-6.1	24,318	-0.03%
2018/05/25	178	11.08	31	11.12	11.00	147	23,627	0.62%	大買/鉅額交易
2018/05/24	84	11.32	85	11.43	11.30	-1	23,314	0.00%
2018/05/23	144	11.42	90	11.54	11.55	54	23,091	0.23%	大買/
2018/05/22	51	11.47	82.9	11.30	11.55	-31.9	22,704	-0.14%
2018/05/21	29	10.50	82	10.25	10.50	-53	21,639	-0.24%
2018/05/18	47.3	9.44	55	9.47	9.56	-7.7	21,408	-0.04%
2018/05/17	238	9.32	99	9.23	9.70	139	21,214	0.66%	大買/鉅額交易
2018/05/16	105	9.61	40.4	10.05	9.08	64.6	20,677	0.31%	大買/
2018/05/15	0	0.00	37	9.60	9.60	-37	19,619	-0.19%
2018/05/14	30	8.70	16	8.73	8.73	14	19,636	0.07%
2018/05/11	84	7.80	34.4	7.90	7.94	49.6	19,100	0.26%
2018/05/10	53	7.13	76.2	7.18	7.22	-23.2	17,537	-0.13%
2018/05/09	38	6.21	14	6.44	6.57	24	15,601	0.15%
2018/05/08	1	6.20	1	6.20	6.20	0	14,885	0.00%
2018/05/04	0	0.00	2	5.73	5.68	-2	15,197	-0.01%
2018/05/03	4	5.94	157	5.98	5.78	-153	15,859	-0.96%	大賣/鉅額交易
2018/05/02	156	5.61	11	5.56	5.58	145	16,669	0.87%	大買/鉅額交易
2018/04/30	0	0.00	23	5.91	5.90	-23	16,954	-0.14%
2018/04/26	6	6.29	9.2	6.24	5.96	-3.2	17,098	-0.02%
2018/04/25	3	6.28	49	6.32	6.34	-46	16,215	-0.28%
2018/04/20	0	0.00	9	5.70	5.70	-9	14,944	-0.06%
2018/04/18	1	5.61	0	0.00	5.79	1	14,791	0.01%
2018/04/17	7	5.84	0	0.00	5.57	7	14,606	0.05%
2018/04/16	0	0.00	30	6.05	6.00	-30	14,288	-0.21%
2018/04/13	0	0.00	2	6.15	5.77	-2	13,710	-0.01%
2018/04/12	47	5.92	15	5.94	6.01	32	12,983	0.25%
2018/04/11	10	5.64	33	5.81	5.84	-23	12,051	-0.19%
2018/04/09	10	5.32	6	5.25	5.32	4	11,420	0.04%
2018/04/02	0	0.00	2	5.30	5.27	-2	11,440	-0.02%
2018/03/31	1	5.44	0.3	5.40	5.41	0.7	11,331	0.01%
2018/03/29	2	5.45	30.9	5.42	5.40	-28.9	11,222	-0.26%
2018/03/28	1	5.64	12	5.60	5.55	-11	11,064	-0.10%
2018/03/27	0	0.00	1	5.64	5.64	-1	10,975	-0.01%
2018/03/26	5	5.61	0	0.00	5.65	5	10,876	0.05%
2018/03/23	38	5.70	14	5.73	5.75	24	10,692	0.22%
2018/03/22	40.5	5.94	36	5.88	5.91	4.5	10,371	0.04%
2018/03/21	17.5	5.67	5	5.64	5.72	12.5	9,677	0.13%
2018/03/20	11	5.40	2	5.33	5.32	9	9,235	0.10%
2018/03/19	0	0.00	6	5.16	5.19	-6	9,088	-0.07%
2018/03/16	0	0.00	2	5.19	5.16	-2	9,045	-0.02%
2018/03/13	10	5.27	0	0.00	5.26	10	9,046	0.11%
2018/03/12	0	0.00	5	5.32	5.25	-5	9,054	-0.06%
2018/03/09	0	0.00	2	5.31	5.32	-2	9,016	-0.02%
2018/03/08	4	5.27	0	0.00	5.23	4	8,940	0.04%
2018/03/07	10	5.36	3	5.32	5.23	7	8,911	0.08%
2018/03/05	2	5.10	5	5.17	5.11	-3	8,800	-0.03%
2018/03/02	0	0.00	2	5.14	5.13	-2	8,828	-0.02%
2018/02/27	0	0.00	3	5.34	5.25	-3	8,781	-0.03%
2018/02/26	0	0.00	14	5.41	5.37	-14	8,685	-0.16%
2018/02/23	8	5.35	10	5.36	5.41	-2	8,607	-0.02%
2018/02/22	3	5.43	4	5.60	5.38	-1	8,451	-0.01%
2018/02/21	0	0.00	23	5.02	5.34	-23	8,203	-0.28%
2018/02/12	7	4.75	0	0.00	4.86	7	8,112	0.09%
2018/02/07	3	5.11	1.5	5.01	4.93	1.6	7,901	0.02%
2018/02/06	12	5.04	2	4.95	4.95	10	7,822	0.13%
2018/02/05	14	5.30	0	0.00	5.34	14	7,563	0.19%
2018/02/02	8	5.62	10	5.56	5.52	-2	7,454	-0.03%
2018/02/01	1	5.60	20	5.56	5.57	-19	7,397	-0.26%
2018/01/31	5	5.44	30	5.38	5.60	-25	7,280	-0.34%
2018/01/30	56	5.63	20.5	5.75	5.54	35.6	6,919	0.51%
2018/01/29	0.5	5.88	10	5.85	5.90	-9.5	6,446	-0.15%
2018/01/26	22	5.74	47.8	5.78	5.91	-25.8	6,108	-0.42%
2018/01/25	86.5	5.95	85	5.86	5.65	1.5	5,247	0.03%
2018/01/24	45	5.66	31	5.66	5.77	14	4,060	0.34%
2018/01/23	10	4.98	7	5.25	5.25	3	3,311	0.09%
2018/01/19	10	4.71	0	0.00	4.68	10	2,766	0.36%
2018/01/12	2	4.65	0	0.00	4.65	2	2,665	0.08%
2018/01/09	0	0.00	10	4.64	4.64	-10	2,703	-0.37%
2018/01/04	0	0.00	0.7	4.65	4.70	-0.7	2,749	-0.02%
2018/01/03	1	4.72	0	0.00	4.72	1	2,737	0.04%
2018/01/02	0	0.00	10	4.73	4.78	-10	2,693	-0.37%