錸德 (2349)-元富-佳里券商分點個股進出

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
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/04/26	5	7.74	0	0.00	7.78	5	1,095	0.46%
2024/04/22	0	0.00	0	7.24	7.29	0	1,004	0.00%
2024/04/18	5	7.40	0	0.00	7.37	5	964	0.52%
2024/04/10	0	0.00	1	7.78	7.74	-1	911	-0.11%
2024/04/08	0	0.00	31	7.67	7.71	-31	901	-3.44%
2024/03/28	0	0.00	2	7.75	7.76	-2	876	-0.23%
2024/03/22	0	0.00	0.1	7.80	7.82	-0.1	896	-0.02%
2024/03/14	0.7	7.83	0	0.00	7.87	0.7	889	0.08%
2024/03/13	1	8.03	0	0.00	7.96	1	900	0.11%
2024/03/08	1	7.72	0	0.00	7.72	1	1,034	0.10%
2024/03/06	0	0.00	4.2	7.87	7.87	-4.2	1,029	-0.41%
2024/01/17	1	7.85	0	0.00	7.84	1	1,019	0.10%
2024/01/04	5	8.05	0	0.00	8.05	5	1,029	0.49%
2023/12/19	5	8.15	0	0.00	8.11	5	1,005	0.50%
2023/12/13	5	8.28	0	0.00	8.24	5	994	0.50%
2023/12/06	2	8.66	0	0.00	8.67	2	911	0.22%
2023/12/05	2	8.38	0.4	8.38	8.41	1.6	789	0.21%
2023/11/08	11	8.17	0	0.00	8.15	11	725	1.52%
2023/10/24	0	0.00	0	7.91	7.93	0	890	0.00%
2023/10/18	1	7.90	0	0.00	7.88	1	964	0.10%
2023/10/06	1	8.06	0	0.00	8.08	1	1,080	0.09%
2023/09/20	0	0.00	1	8.43	8.43	-1	1,259	-0.08%
2023/09/18	0	0.00	3	8.43	8.48	-3	1,455	-0.21%
2023/09/05	20	8.58	0	0.00	8.65	20	1,806	1.11%
2023/07/06	0	0.00	1	9.50	9.50	-1	2,905	-0.03%
2023/06/26	1	9.55	1	9.53	10.05	0	3,048	0.00%
2023/06/12	0	0.00	10	9.89	9.89	-10	2,804	-0.36%
2023/06/08	10	10.00	0	0.00	9.98	10	2,756	0.36%
2023/06/02	0	0.00	12	9.86	9.91	-12	2,525	-0.48%
2023/05/25	0	0.00	2.7	9.82	9.83	-2.7	2,076	-0.13%
2023/05/15	0	0.00	1	9.15	9.09	-1	1,924	-0.05%
2023/04/27	0	8.99	0	0.00	9.00	0	1,989	0.00%
2023/04/07	0	0.00	0.2	8.82	8.83	-0.2	1,520	-0.01%
2023/03/28	0	0.00	1	8.84	8.92	-1	1,436	-0.07%
2023/03/27	1	9.20	0	0.00	9.09	1	1,386	0.07%
2023/03/20	0	0.00	0.1	8.19	8.22	-0.1	1,260	-0.01%
2023/02/15	0	0.00	16.2	8.22	8.26	-16.2	1,205	-1.34%
2023/02/10	0	0.00	0.7	8.17	8.19	-0.7	1,198	-0.06%
2023/02/07	0	0.00	0	8.25	8.27	0	1,195	0.00%
2022/11/23	0	0.00	0.1	7.36	7.40	-0.1	882	-0.01%
2022/11/18	0	0.00	1	7.37	7.30	-1	911	-0.11%
2022/11/04	1	7.14	0	0.00	7.20	1	1,248	0.08%
2022/10/07	0.7	7.52	0	0.00	7.52	0.7	1,298	0.05%
2022/10/03	1	7.52	0	0.00	7.54	1	1,324	0.08%
2022/09/26	0	0.00	2	8.05	7.88	-2	1,392	-0.14%
2022/08/15	0	0.00	1	8.30	8.32	-1	1,145	-0.09%
2022/07/07	10	7.35	0	0.00	7.37	10	1,127	0.89%
2022/06/20	0	0.00	1	8.17	8.01	-1	1,080	-0.09%
2022/06/15	0	0.00	0.3	8.77	8.81	-0.3	1,059	-0.03%
2022/05/17	0	0.00	9	8.72	8.74	-9	1,446	-0.62%
2022/04/29	0	0.00	1	8.90	8.95	-1	1,823	-0.05%
2022/04/27	3	8.67	0	0.00	8.86	3	2,054	0.15%
2022/04/25	1	8.72	0	0.00	8.70	1	2,195	0.05%
2022/04/21	0	0.00	2	9.02	9.02	-2	2,284	-0.09%
2022/04/15	5	8.99	0	0.00	8.98	5	2,669	0.19%
2022/04/11	5	9.01	0	0.00	9.00	5	3,584	0.14%
2022/04/06	0	9.10	0	0.00	9.13	0	5,197	0.00%
2022/03/11	0	0.00	0.1	9.19	9.18	-0.1	6,453	0.00%
2022/03/07	0.4	9.18	0	0.00	9.17	0.4	6,471	0.01%
2022/02/24	0	0.00	1	9.41	9.43	-1	6,670	-0.01%
2022/02/21	5	9.65	0	0.00	9.65	5	6,611	0.08%
2022/02/18	1	9.64	0	0.00	9.63	1	6,622	0.02%
2022/02/17	0	0.00	3	9.60	9.69	-3	6,620	-0.05%
2022/02/16	0	0.00	2.5	9.65	9.70	-2.5	6,617	-0.04%
2022/02/14	0	0.00	0.1	9.78	9.63	-0.1	6,638	0.00%
2022/02/09	5	9.98	0	0.00	9.97	5	6,627	0.08%
2022/01/25	0	0.00	0.1	9.50	9.45	-0.1	6,687	0.00%
2022/01/20	3	10.23	0	0.00	10.20	3	6,482	0.05%
2022/01/19	2	10.20	0	0.00	10.05	2	6,359	0.03%
2022/01/14	1	9.86	0	0.00	9.80	1	6,190	0.02%
2022/01/13	23	10.00	4	10.05	10.00	19	6,126	0.31%
2022/01/11	4	10.20	15	10.10	10.10	-11	6,006	-0.18%
2022/01/10	2	10.65	2.3	10.82	10.60	-0.3	5,829	0.00%
2022/01/07	2	10.65	53	10.60	10.60	-51	5,747	-0.89%
2022/01/06	2	11.30	0	0.00	11.00	2	5,605	0.04%
2022/01/05	4	11.34	0	0.00	11.25	4	5,463	0.07%
2022/01/04	1	11.65	11	11.70	11.65	-10	5,238	-0.19%
2022/01/03	4	11.05	0	0.00	11.40	4	4,828	0.08%
2021/12/30	56	11.41	13.7	11.19	11.75	42.3	4,470	0.95%
2021/12/29	36	11.18	3	10.93	11.25	33	3,769	0.88%
2021/12/28	2	10.15	0	0.00	10.25	2	3,205	0.06%
2021/12/27	50	10.20	0	0.00	10.25	50	3,139	1.59%
2021/12/24	0	0.00	2	10.00	9.97	-2	3,049	-0.07%
2021/12/23	2	10.10	0	0.00	9.97	2	2,973	0.07%
2021/12/14	2	9.62	0	0.00	9.42	2	2,690	0.07%
2021/11/29	1	9.08	0	0.00	9.11	1	1,823	0.05%
2021/11/25	0	0.00	32.9	9.45	9.44	-32.9	1,770	-1.86%
2021/11/24	0.3	9.51	0	0.00	9.51	0.3	1,751	0.02%
2021/11/22	0.5	9.58	0	0.00	9.66	0.5	1,728	0.03%
2021/11/12	3	9.83	0	9.56	9.56	3	1,807	0.17%
2021/11/10	0	0.00	11	9.90	9.88	-11	1,843	-0.60%
2021/11/08	0	0.00	3	9.98	9.95	-3	1,969	-0.15%
2021/11/04	3	9.95	2	9.90	10.10	1	2,265	0.04%
2021/11/03	2	9.81	0	0.00	9.77	2	2,746	0.07%
2021/10/29	0	0.00	0.5	9.87	9.78	-0.5	3,046	-0.02%
2021/10/26	0	0.00	1	9.70	9.70	-1	3,032	-0.03%
2021/10/05	0	0.00	20	9.04	9.28	-20	3,379	-0.59%
2021/10/04	1	9.20	0	0.00	9.15	1	3,397	0.03%
2021/09/28	0	0.00	5	9.62	9.68	-5	3,502	-0.14%
2021/09/27	0	0.00	0.3	9.65	9.71	-0.3	3,672	-0.01%
2021/09/22	0	0.00	0.6	9.44	9.53	-0.6	3,917	-0.01%
2021/09/17	0.3	9.54	1	9.57	9.62	-0.7	3,924	-0.02%
2021/09/09	0.3	9.50	0	0.00	9.59	0.3	4,037	0.01%
2021/09/07	0.2	9.56	0	0.00	9.60	0.2	4,050	0.00%
2021/09/06	0.2	9.71	0	0.00	9.66	0.2	4,053	0.00%
2021/09/02	0.3	9.76	0	0.00	9.90	0.3	4,044	0.01%
2021/09/01	0.3	9.76	0	0.00	9.83	0.3	4,023	0.01%
2021/08/30	0	0.00	2	9.47	9.64	-2	4,050	-0.05%
2021/08/26	2	9.74	20	9.68	9.68	-18	4,103	-0.44%
2021/08/24	0	0.00	20	9.52	9.59	-20	4,151	-0.48%
2021/08/23	0	0.00	1	9.58	9.58	-1	4,196	-0.02%
2021/08/20	1	9.60	0	0.00	9.43	1	4,200	0.02%
2021/08/19	0	0.00	1	9.63	9.55	-1	4,214	-0.02%
2021/08/17	0	0.00	1	9.57	9.82	-1	4,233	-0.02%
2021/08/16	17	9.57	0	0.00	9.53	17	4,225	0.40%
2021/08/11	1	10.95	0	0.00	10.65	1	4,159	0.02%
2021/08/10	1	10.70	0	0.00	10.40	1	4,112	0.02%
2021/08/09	6	11.83	33	11.59	11.50	-27	4,094	-0.66%
2021/08/05	0	0.00	1.5	10.40	10.40	-1.5	3,635	-0.04%
2021/08/03	1	9.45	0	0.00	9.42	1	3,794	0.03%
2021/07/26	0	0.00	20	9.93	10.00	-20	4,288	-0.47%
2021/07/23	0	0.00	0.5	9.80	9.75	-0.5	4,398	-0.01%
2021/07/08	2	9.97	0	0.00	9.88	2	6,906	0.03%
2021/07/06	0	0.00	1	10.00	9.96	-1	7,140	-0.01%
2021/07/05	0	0.00	0.5	10.20	10.20	-0.5	7,236	-0.01%
2021/07/02	2	10.35	0	0.00	9.90	2	7,364	0.03%
2021/07/01	51	9.68	0.3	9.76	10.15	50.7	7,257	0.70%
2021/06/30	0	0.00	2	9.21	9.24	-2	7,216	-0.03%
2021/06/29	1	9.15	0	0.00	9.16	1	7,237	0.01%
2021/06/25	0	0.00	0.1	9.35	9.42	-0.1	7,458	0.00%
2021/06/21	1	9.40	0	0.00	9.31	1	7,686	0.01%
2021/06/07	0	0.00	9	9.97	9.91	-9	7,915	-0.11%
2021/05/27	1.5	9.60	0	0.00	9.45	1.5	7,779	0.02%
2021/05/17	2	8.44	1	8.37	8.37	1	7,684	0.01%
2021/05/14	8	9.70	0	0.00	9.30	8	7,592	0.11%
2021/05/12	2	9.91	0	0.00	9.95	2	7,372	0.03%
2021/05/11	1.4	10.40	0	0.00	10.40	1.4	7,214	0.02%
2021/05/07	0	0.00	0.2	11.00	11.25	-0.2	7,074	0.00%
2021/05/04	2	11.15	0	0.00	11.15	2	6,914	0.03%
2021/04/29	9	12.90	0	0.00	12.45	9	6,688	0.13%
2021/04/27	0	0.00	3.6	12.50	12.60	-3.6	6,603	-0.05%
2021/04/26	0	0.00	6	12.63	12.80	-6	6,606	-0.09%
2021/04/23	2	12.25	1.3	12.18	12.20	0.7	6,475	0.01%
2021/04/22	9	12.23	12	12.16	12.10	-3	6,339	-0.05%
2021/04/21	71	13.75	1	13.45	13.35	70	5,837	1.20%
2021/04/20	40	12.80	23	12.67	12.90	17	5,116	0.33%
2021/04/19	13	11.75	0	0.00	11.75	13	4,727	0.27%
2021/04/16	1	11.35	0	0.00	11.35	1	4,570	0.02%
2021/04/15	6.6	11.14	2	11.15	11.15	4.6	4,514	0.10%
2021/04/13	0	0.00	5	11.40	11.00	-5	4,482	-0.11%
2021/04/12	0	0.00	1	11.15	11.20	-1	4,375	-0.02%
2021/04/08	0	0.00	2	11.00	11.20	-2	4,228	-0.05%
2021/04/06	0	0.00	0.9	10.80	10.80	-0.9	4,131	-0.02%
2021/04/01	5	10.55	2	10.55	10.50	3	4,043	0.07%
2021/03/30	0	0.00	5	10.70	10.75	-5	4,362	-0.11%
2021/03/26	0	0.00	7	10.67	10.50	-7	4,228	-0.17%
2021/03/25	1	10.20	0	0.00	10.20	1	4,168	0.02%
2021/03/24	5	10.30	0	0.00	10.40	5	4,211	0.12%
2021/03/23	0	0.00	5	10.60	10.30	-5	4,220	-0.12%
2021/03/03	5	10.20	0	0.00	10.15	5	6,827	0.07%
2021/02/25	2	10.55	0	0.00	10.55	2	7,266	0.03%
2021/02/22	10	10.48	0	0.00	10.45	10	7,350	0.14%
2021/02/19	0	0.00	4	10.40	10.40	-4	7,398	-0.05%
2021/01/28	0	0.00	1	10.35	10.20	-1	7,437	-0.01%
2021/01/20	0	0.00	0.5	10.70	10.55	-0.5	7,483	-0.01%
2021/01/19	0	0.00	2	10.33	11.20	-2	7,358	-0.03%
2021/01/15	2	10.45	0	0.00	10.30	2	7,334	0.03%
2021/01/14	0	0.00	5	10.50	10.50	-5	7,375	-0.07%
2021/01/13	1	10.60	2	10.60	10.55	-1	7,438	-0.01%
2021/01/12	0	0.00	0.1	10.30	10.35	-0.1	7,503	0.00%
2021/01/11	0	0.00	4	10.68	10.60	-4	7,617	-0.05%
2021/01/08	2	10.50	0	0.00	10.65	2	7,992	0.03%
2021/01/07	0	0.00	0	10.60	10.65	0	8,153	0.00%
2021/01/06	5	10.70	0	0.00	10.60	5	8,144	0.06%
2021/01/04	0	0.00	5	10.85	10.90	-5	8,296	-0.06%
2020/12/29	6	11.12	0.2	11.00	11.05	5.8	8,752	0.07%
2020/12/28	7	11.21	8	11.20	11.20	-1	8,855	-0.01%
2020/12/25	2	11.38	0	0.00	11.35	2	8,937	0.02%
2020/12/24	13	11.69	0	0.00	11.55	13	8,998	0.14%
2020/12/11	0	0.00	10	10.85	10.90	-10	9,948	-0.10%
2020/12/07	10	12.05	7.3	12.29	12.30	2.7	11,057	0.02%
2020/12/01	0	0.00	1	10.95	11.40	-1	10,667	-0.01%
2020/11/26	5	11.20	0	0.00	11.20	5	10,322	0.05%
2020/11/19	0	0.00	1	10.80	10.80	-1	10,348	-0.01%
2020/11/12	0	0.00	1	10.40	10.40	-1	11,765	-0.01%
2020/11/05	0	0.00	3.7	10.83	10.85	-3.7	12,035	-0.03%
2020/11/03	0	0.00	1	10.55	10.45	-1	12,058	-0.01%
2020/11/02	1	10.30	0	0.00	10.30	1	12,074	0.01%
2020/10/29	0	0.00	1	10.50	10.50	-1	12,205	-0.01%
2020/10/28	0	0.00	1	10.80	10.70	-1	12,258	-0.01%
2020/10/26	3	10.63	0	0.00	10.50	3	12,347	0.02%
2020/10/23	0.3	10.75	0.3	10.75	10.80	0	12,336	0.00%
2020/10/21	0	0.00	9	11.20	11.10	-9	12,432	-0.07%
2020/10/19	1	11.70	0	0.00	11.75	1	12,444	0.01%
2020/10/16	0	0.00	0.6	11.60	11.70	-0.6	12,426	0.00%
2020/10/15	0.3	11.35	5.3	11.35	11.35	-5	12,199	-0.04%
2020/10/14	1.4	10.40	1.5	10.30	10.35	0	12,315	0.00%
2020/10/13	5	10.35	5.4	10.35	10.35	-0.4	12,609	0.00%
2020/10/12	0	10.80	1	10.85	10.80	-1	13,172	-0.01%
2020/09/28	4	5.59	3	5.57	5.53	1	13,380	0.01%
2020/09/25	8	5.84	8	5.53	5.64	0	13,275	0.00%
2020/09/24	0	0.00	9	5.87	5.81	-9	13,135	-0.07%
2020/09/23	15	6.03	3	6.01	6.00	12	13,040	0.09%
2020/09/22	0	0.00	32.6	6.01	6.00	-32.6	13,076	-0.25%
2020/09/18	0	0.00	11.4	6.16	6.11	-11.4	13,122	-0.09%
2020/09/17	0	0.00	1	6.26	6.18	-1	13,170	-0.01%
2020/09/16	1	6.43	10	6.33	6.29	-9	13,261	-0.07%
2020/09/15	5	6.20	17	6.21	6.36	-12	13,174	-0.09%
2020/09/11	0.5	6.40	0	0.00	6.43	0.5	12,898	0.00%
2020/09/10	10	6.38	1	6.42	6.42	9	12,756	0.07%
2020/09/09	1	6.35	0	0.00	6.40	1	12,649	0.01%
2020/09/08	10	6.45	0	0.00	6.25	10	12,571	0.08%
2020/09/07	5	6.55	6	6.54	6.54	-1	12,413	-0.01%
2020/09/04	1	6.51	5	6.37	6.51	-4	12,147	-0.03%
2020/09/03	1	6.78	262	6.30	6.69	-261	11,812	-2.21%	大賣/鉅額交易
2020/09/02	0	0.00	5	6.18	6.18	-5	10,890	-0.05%
2020/08/31	1	5.90	0.1	5.85	5.87	0.9	10,824	0.01%
2020/08/28	0	0.00	24	5.99	5.92	-24	10,883	-0.22%
2020/08/27	4	6.15	1	6.26	6.12	3	10,860	0.03%
2020/08/25	30	5.85	0	0.00	5.85	30	10,518	0.29%
2020/08/21	0	0.00	10.3	5.67	5.70	-10.3	10,590	-0.10%
2020/08/20	0	0.00	15	5.55	5.55	-15	10,736	-0.14%
2020/08/18	5	6.04	0	0.00	6.02	5	10,641	0.05%
2020/08/17	220	6.13	2	6.08	6.07	218	10,739	2.03%	大買/鉅額交易
2020/08/14	25	6.02	5	5.99	6.04	20	10,833	0.18%
2020/08/12	1	5.66	1	5.87	5.88	0	11,446	0.00%
2020/08/11	1	6.11	10	5.96	5.94	-9	12,223	-0.07%
2020/08/10	0	0.00	2	6.13	6.13	-2	11,838	-0.02%
2020/08/07	1	5.57	0	0.00	5.58	1	11,704	0.01%
2020/08/04	5	5.54	0	0.00	5.54	5	12,581	0.04%
2020/07/31	1	5.38	0	0.00	5.36	1	12,874	0.01%
2020/07/30	0	0.00	0.7	5.41	5.45	-0.7	12,845	-0.01%
2020/07/28	2	5.13	0.1	5.13	5.16	1.9	12,758	0.02%
2020/07/24	2	5.46	0	0.00	5.39	2	12,716	0.02%
2020/07/16	4	5.61	0	0.00	5.61	4	12,411	0.03%
2020/07/13	10	6.00	0	0.00	5.92	10	12,195	0.08%
2020/07/10	0	0.00	10	5.89	5.90	-10	12,102	-0.08%
2020/07/09	0	0.00	1	5.85	5.77	-1	11,802	-0.01%
2020/07/08	16	6.11	10	6.16	6.12	6	11,498	0.05%
2020/07/07	0	0.00	6	5.47	5.84	-6	10,895	-0.06%
2020/07/06	1	5.23	0	0.00	5.31	1	10,586	0.01%
2020/07/02	0	0.00	3	5.25	5.25	-3	10,531	-0.03%
2020/07/01	3	5.37	17	5.34	5.30	-14	10,472	-0.13%
2020/06/29	10	5.02	0	0.00	5.01	10	10,136	0.10%
2020/06/24	10	5.02	0	0.00	5.04	10	10,025	0.10%
2020/06/22	2	5.30	3	5.32	5.31	-1	9,634	-0.01%
2020/06/19	2	5.50	0	0.00	5.42	2	9,571	0.02%
2020/06/18	7	5.44	0	0.00	5.50	7	9,572	0.07%
2020/06/17	10	5.55	3	5.61	5.54	7	9,597	0.07%
2020/06/12	3	5.42	0	0.00	5.47	3	9,683	0.03%
2020/06/11	5	5.66	0	0.00	5.66	5	9,694	0.05%
2020/06/10	0	0.00	20	5.65	5.84	-20	9,621	-0.21%
2020/06/05	0	0.00	1	5.85	5.81	-1	9,576	-0.01%
2020/06/01	0	0.00	2	5.70	5.66	-2	9,332	-0.02%
2020/05/26	2	5.58	26	5.61	5.59	-24	8,919	-0.27%
2020/05/22	1	5.67	0	0.00	5.70	1	8,761	0.01%
2020/05/21	25	5.70	2	5.66	5.62	23	8,606	0.27%
2020/05/20	3	6.11	12	5.53	5.95	-9	8,366	-0.11%
2020/05/19	33	5.80	13.7	6.00	5.79	19.3	7,940	0.24%
2020/05/18	15	6.88	5	6.55	6.40	10	7,425	0.13%
2020/05/15	0	0.00	1	7.10	7.10	-1	6,484	-0.02%
2020/05/14	0	0.00	1	6.46	6.46	-1	6,211	-0.02%
2020/05/13	0	0.00	33	5.88	5.88	-33	5,918	-0.56%
2020/05/12	15	5.33	30	5.28	5.35	-15	5,527	-0.27%
2020/05/08	12	4.50	0.5	4.39	4.43	11.5	4,875	0.24%
2020/05/07	1	4.85	0	0.00	4.84	1	4,499	0.02%
2020/05/04	10	4.90	0	0.00	4.90	10	4,537	0.22%
2020/04/28	3	5.09	0	0.00	4.99	3	4,652	0.06%
2020/04/27	1	5.00	0	0.00	5.00	1	4,717	0.02%
2020/04/22	0	0.00	6	4.52	4.70	-6	4,704	-0.13%
2020/04/20	2	4.92	1	4.91	4.92	1	4,629	0.02%
2020/04/15	0	0.00	5	5.07	5.09	-5	4,527	-0.11%
2020/04/14	5	4.92	1	4.93	4.94	4	4,493	0.09%
2020/04/10	1	5.00	0	0.00	4.84	1	4,574	0.02%
2020/04/09	0	0.00	1	4.88	4.86	-1	4,603	-0.02%
2020/04/07	1	4.53	0	0.00	4.52	1	4,451	0.02%
2020/03/31	0	0.00	21	4.29	4.24	-21	4,415	-0.48%
2020/03/27	2	4.18	2	4.17	4.15	0	4,342	0.00%
2020/03/26	1	4.19	12	4.20	4.17	-11	4,330	-0.25%
2020/03/23	0	0.00	34	4.06	3.98	-34	4,365	-0.78%
2020/03/20	10	3.78	2	3.72	3.78	8	4,419	0.18%
2020/03/19	13	3.46	0	0.00	3.44	13	4,637	0.28%
2020/03/17	2	3.79	2	3.85	3.87	0	4,644	0.00%
2020/03/13	13	4.07	0	0.00	4.15	13	4,670	0.28%
2020/03/12	2	4.50	0	0.00	4.50	2	4,522	0.04%
2020/03/09	1.3	5.00	0	0.00	4.95	1.3	4,407	0.03%
2020/03/04	3	5.22	0	0.00	5.24	3	4,461	0.07%
2020/02/24	4	5.80	0	0.00	5.76	4	4,677	0.09%
2020/02/19	0	0.00	1	5.92	5.90	-1	4,714	-0.02%
2020/02/13	5	5.99	1	6.05	5.99	4	4,853	0.08%
2020/02/12	0	0.00	0.3	5.99	6.01	-0.3	4,916	-0.01%
2020/02/11	0	0.00	2	6.06	6.00	-2	4,895	-0.04%
2020/02/07	6	5.97	0	0.00	5.96	6	4,912	0.12%
2020/02/06	2	6.14	1	6.12	6.12	1	4,918	0.02%
2020/02/05	7	5.90	0	0.00	5.87	7	4,979	0.14%
2020/02/04	2	5.63	2	5.90	5.90	0	5,053	0.00%
2020/02/03	0	0.00	140	5.41	5.55	-140	4,990	-2.81%	大賣/鉅額交易
2020/01/31	50	5.88	2	5.99	5.86	48	4,906	0.98%
2020/01/30	3	6.02	0	0.00	5.99	3	4,890	0.06%
2020/01/20	5	6.65	0	0.00	6.65	5	4,809	0.10%
2020/01/15	0	0.00	1.4	6.75	6.76	-1.4	4,805	-0.03%
2020/01/10	1	6.78	0	0.00	6.73	1	4,902	0.02%
2020/01/09	2	6.82	0	0.00	6.78	2	4,910	0.04%
2020/01/06	0	0.00	9	6.84	6.80	-9	4,938	-0.18%
2020/01/03	2	7.18	10	7.10	7.02	-8	4,869	-0.16%
2019/12/31	0	0.00	1	7.12	7.12	-1	4,895	-0.02%
2019/12/27	0	0.00	3.5	7.21	7.18	-3.5	5,039	-0.07%
2019/12/25	0	0.00	1	7.12	7.10	-1	5,223	-0.02%
2019/12/24	0	0.00	2	7.12	7.10	-2	5,254	-0.04%
2019/12/20	2	7.09	0	0.00	7.07	2	5,265	0.04%
2019/12/19	2	7.18	0.3	7.12	7.16	1.7	5,208	0.03%
2019/12/18	0	0.00	9.8	7.17	7.18	-9.8	5,243	-0.19%
2019/12/17	21	7.27	5	7.24	7.25	16	5,187	0.31%
2019/12/16	10	7.39	5	7.38	7.49	5	5,088	0.10%
2019/12/12	0	0.00	1	7.20	7.15	-1	4,791	-0.02%
2019/12/10	4	7.11	2	7.12	7.10	2	4,633	0.04%
2019/12/04	0	0.00	4.9	6.92	6.92	-4.9	4,654	-0.11%
2019/12/03	2	7.00	2	6.97	7.03	0	4,992	0.00%
2019/11/25	3	7.01	1	7.07	7.06	2	5,383	0.04%
2019/11/19	2	7.08	1	7.07	7.01	1	5,245	0.02%
2019/11/15	5	7.00	0	0.00	7.00	5	5,286	0.09%
2019/11/13	0	0.00	1	7.33	7.32	-1	5,256	-0.02%
2019/11/08	0	0.00	3	7.86	7.81	-3	5,156	-0.06%
2019/11/04	0	0.00	2	7.97	8.02	-2	5,174	-0.04%
2019/10/31	1	8.15	0	0.00	8.09	1	5,003	0.02%
2019/10/23	3	8.53	0	0.00	8.43	3	4,999	0.06%
2019/10/17	0	0.00	10.4	8.39	8.41	-10.4	5,462	-0.19%
2019/10/16	8	8.41	0	0.00	8.37	8	5,477	0.15%
2019/10/09	4	8.57	0	0.00	8.45	4	5,445	0.07%
2019/10/07	15	8.73	1	8.59	8.60	14	5,401	0.26%
2019/10/03	0	0.00	5	9.02	8.95	-5	5,249	-0.10%
2019/10/02	5	8.92	0	0.00	8.96	5	5,196	0.10%
2019/09/27	5	8.80	5	8.75	8.76	0	4,953	0.00%
2019/09/23	3	9.25	1	9.12	9.12	2	4,952	0.04%
2019/09/18	0	0.00	5	9.01	9.04	-5	4,849	-0.10%
2019/09/17	0	0.00	2.5	8.75	8.90	-2.5	4,809	-0.05%
2019/09/12	0	0.00	0.4	8.80	8.81	-0.4	4,788	-0.01%
2019/09/10	0	0.00	1	8.95	8.91	-1	4,768	-0.02%
2019/09/09	1	9.09	1	9.01	8.93	0	4,785	0.00%
2019/09/05	3	9.13	5	9.33	9.13	-2	4,741	-0.04%
2019/09/04	6	9.47	2	9.73	9.75	4	4,545	0.09%
2019/09/02	0	0.00	10	8.68	8.68	-10	4,063	-0.25%
2019/08/26	10	8.55	0	0.00	8.54	10	4,071	0.25%
2019/08/16	0	0.00	1.5	8.49	8.50	-1.5	4,107	-0.04%
2019/07/18	0	0.00	4	8.62	8.67	-4	4,367	-0.09%
2019/07/17	0	0.00	1	8.51	8.66	-1	4,380	-0.02%
2019/07/11	0	0.00	0.7	8.71	8.75	-0.7	4,931	-0.01%
2019/07/01	0	0.00	3	9.26	9.16	-3	5,399	-0.06%
2019/06/24	0.1	9.27	0	0.00	9.32	0.1	5,948	0.00%
2019/06/21	0.7	9.30	0	0.00	9.31	0.7	6,000	0.01%
2019/06/12	3	9.40	3	9.51	9.42	0	7,553	0.00%
2019/06/04	0	0.00	3	8.36	8.33	-3	7,996	-0.04%
2019/05/30	0	0.00	20	8.65	8.59	-20	8,027	-0.25%
2019/05/29	20	8.90	5	8.76	8.78	15	8,003	0.19%
2019/05/20	32	8.15	2	8.30	8.12	30	8,475	0.35%
2019/05/17	7	8.53	1	8.33	8.21	6	8,436	0.07%
2019/05/16	0	0.00	1	8.70	8.61	-1	8,382	-0.01%
2019/05/13	15	8.81	0	0.00	8.72	15	8,332	0.18%
2019/05/10	0	0.00	9	9.34	9.42	-9	8,227	-0.11%
2019/05/09	9	9.62	8	9.43	9.21	1	8,185	0.01%
2019/05/08	6	9.82	2	10.00	9.81	4	8,130	0.05%
2019/05/06	0	0.00	5	10.00	9.95	-5	8,155	-0.06%
2019/04/29	1	10.40	0	0.00	10.35	1	8,233	0.01%
2019/04/23	1	10.90	1	10.80	10.85	0	8,610	0.00%
2019/04/22	1	10.95	3	10.90	10.85	-2	8,609	-0.02%
2019/04/19	0	0.00	24	10.95	10.95	-24	8,638	-0.28%
2019/04/18	41	10.96	10	11.05	10.90	31	8,654	0.36%
2019/04/17	25	11.41	3	11.40	11.40	22	8,525	0.26%
2019/04/16	10	10.85	0	0.00	10.85	10	8,287	0.12%
2019/04/12	51	10.90	0	0.00	10.90	51	8,449	0.60%
2019/04/11	30	11.05	7	11.20	11.00	23	8,713	0.26%
2019/04/10	5	11.10	0	0.00	11.10	5	8,785	0.06%
2019/04/09	30.6	10.96	3	11.02	10.90	27.6	8,731	0.32%
2019/04/08	42	11.15	0	0.00	11.15	42	8,692	0.48%
2019/04/03	0	0.00	3	11.25	11.20	-3	8,751	-0.03%
2019/04/02	2	11.20	0	0.00	11.15	2	9,159	0.02%
2019/04/01	1	11.30	0	0.00	11.20	1	9,330	0.01%
2019/03/29	24	11.51	2	11.65	11.35	22	9,361	0.24%
2019/03/28	12	12.03	2	12.05	11.60	10	9,774	0.10%
2019/03/27	12	11.74	2	11.75	11.75	10	9,897	0.10%
2019/03/26	0.4	11.65	1	11.60	11.75	-0.6	10,199	-0.01%
2019/03/25	3	11.35	0	0.00	11.35	3	10,238	0.03%
2019/03/22	0	0.00	1	11.65	11.65	-1	10,313	-0.01%
2019/03/21	3	11.52	4	11.60	11.70	-1	10,209	-0.01%
2019/03/19	11	11.95	0	0.00	11.35	11	10,308	0.11%
2019/03/18	2	11.85	7	12.25	12.15	-5	10,103	-0.05%
2019/03/15	19	11.87	4.8	11.86	11.85	14.2	9,940	0.14%
2019/03/14	1	11.45	28	11.91	12.10	-27	9,624	-0.28%
2019/03/13	2	10.85	4	11.18	11.00	-2	9,429	-0.02%
2019/03/12	2	11.00	2	11.10	10.90	0	9,433	0.00%
2019/03/07	10	10.80	6	10.78	10.70	4	10,666	0.04%
2019/03/06	5	10.85	0	10.80	10.80	5	11,110	0.04%
2019/03/05	2	10.80	2	10.95	10.85	0	11,253	0.00%
2019/03/04	5	10.95	6	10.95	10.85	-1	11,267	-0.01%
2019/02/26	3	11.25	10.7	11.19	11.10	-7.7	11,271	-0.07%
2019/02/25	18	11.22	19	11.24	11.65	-1	11,171	-0.01%
2019/02/22	22	10.75	0	0.00	10.75	22	10,865	0.20%
2019/02/21	0	0.00	3	10.85	10.85	-3	10,874	-0.03%
2019/02/20	0	0.00	1	10.75	10.75	-1	10,930	-0.01%
2019/02/19	3	10.95	5	10.90	10.85	-2	11,044	-0.02%
2019/02/18	6	10.70	0	0.00	10.65	6	11,252	0.05%
2019/02/15	5	10.71	2	10.70	10.65	3	11,517	0.03%
2019/02/12	3	10.70	3	11.05	11.05	0	11,995	0.00%
2019/02/11	2	10.65	4	10.85	10.65	-2	12,249	-0.02%
2019/01/30	5	10.80	0	0.00	10.80	5	12,630	0.04%
2019/01/29	2	10.75	0	0.00	10.75	2	13,013	0.02%
2019/01/28	3	11.00	0	0.00	10.90	3	13,062	0.02%
2019/01/25	0	0.00	1	11.00	11.00	-1	13,203	-0.01%
2019/01/23	4	11.04	0	0.00	10.95	4	13,555	0.03%
2019/01/22	0	0.00	2	10.90	10.90	-2	13,619	-0.01%
2019/01/17	4	11.55	4	11.35	11.20	0	13,909	0.00%
2019/01/16	2	11.80	0	0.00	11.70	2	13,811	0.01%
2019/01/15	3	11.65	0	0.00	11.70	3	13,742	0.02%
2019/01/14	0	0.00	2	11.35	11.30	-2	13,671	-0.01%
2019/01/11	2	11.25	0	0.00	11.15	2	13,796	0.01%
2019/01/08	1	11.40	0	0.00	11.40	1	14,378	0.01%
2019/01/07	1	11.45	10	11.40	11.45	-9	14,692	-0.06%
2019/01/04	12	11.08	2	11.10	11.20	10	14,968	0.07%
2019/01/03	0	0.00	1	11.60	11.50	-1	15,096	-0.01%
2019/01/02	2	10.75	7	11.09	11.25	-5	15,083	-0.03%
2018/12/27	2	10.85	2	11.05	10.80	0	15,929	0.00%
2018/12/26	0	0.00	0.2	10.80	10.70	-0.2	16,006	0.00%
2018/12/25	4	10.61	0	0.00	10.70	4	15,982	0.03%
2018/12/24	5	11.88	0	0.00	11.70	5	15,587	0.03%
2018/12/22	1	12.05	0	0.00	12.05	1	15,417	0.01%
2018/12/21	4	12.23	1	12.60	12.45	3	15,434	0.02%
2018/12/20	13	12.30	0	0.00	12.30	13	15,074	0.09%
2018/12/19	2	11.95	9	12.23	12.30	-7	14,853	-0.05%
2018/12/18	2	11.85	1	11.90	11.65	1	14,716	0.01%
2018/12/17	5	12.06	2	12.25	12.00	3	15,161	0.02%
2018/12/14	3	11.75	2	11.80	11.80	1	15,373	0.01%
2018/12/13	5	11.93	2	12.05	11.85	3	15,531	0.02%
2018/12/12	0	0.00	5	12.07	12.10	-5	15,775	-0.03%
2018/12/11	9	11.68	0	0.00	11.65	9	15,938	0.06%
2018/12/10	4	11.80	0	0.00	11.80	4	16,218	0.02%
2018/12/07	4	11.66	5	12.19	12.40	-1	16,260	-0.01%
2018/12/06	4	11.78	2	12.05	11.40	2	16,499	0.01%
2018/12/05	2	12.00	0	0.00	12.40	2	16,454	0.01%
2018/12/04	4	12.49	4	13.06	12.65	0	16,390	0.00%
2018/12/03	0	0.00	1	12.50	12.60	-1	16,245	-0.01%
2018/11/30	2	12.25	4	12.25	12.45	-2	16,311	-0.01%
2018/11/29	1	10.85	42	11.66	11.75	-41	15,856	-0.26%
2018/11/22	4	10.58	0	0.00	10.35	4	17,149	0.02%
2018/11/15	0	0.00	2	11.20	10.90	-2	19,319	-0.01%
2018/11/14	0	0.00	12	11.21	11.00	-12	19,378	-0.06%
2018/11/13	12	9.90	4	10.20	10.65	8	19,154	0.04%
2018/11/12	2	10.05	2	10.30	10.25	0	19,096	0.00%
2018/11/09	5	10.68	2	10.75	10.65	3	19,305	0.02%
2018/11/08	2	11.08	3	11.15	11.00	-1	19,167	-0.01%
2018/11/06	6	10.58	42	10.90	10.75	-36	18,968	-0.19%
2018/11/05	13	9.98	4	10.10	10.05	9	18,809	0.05%
2018/11/02	2	10.20	0	0.00	10.00	2	18,887	0.01%
2018/11/01	0	0.00	15	10.43	10.25	-15	18,971	-0.08%
2018/10/31	0	0.00	2	9.35	9.90	-2	19,004	-0.01%
2018/10/29	0.1	8.81	0	0.00	8.81	0.1	19,145	0.00%
2018/10/26	32	9.72	7.6	9.64	9.22	24.4	19,314	0.13%
2018/10/25	5	9.71	2	9.87	9.60	3	19,799	0.02%
2018/10/24	2.1	10.06	2	10.20	10.20	0.1	20,151	0.00%
2018/10/23	2	10.30	0	0.00	10.25	2	20,632	0.01%
2018/10/19	4	10.15	4	10.33	10.75	0	21,499	0.00%
2018/10/17	15	10.80	0	0.00	10.55	15	22,715	0.07%
2018/10/16	30	10.77	4	11.30	11.00	26	22,987	0.11%
2018/10/15	2	10.20	2	10.45	10.50	0	23,722	0.00%
2018/10/12	2.1	9.54	6	10.43	10.45	-3.9	23,974	-0.02%
2018/10/11	4.2	9.50	2	9.60	9.50	2.2	23,797	0.01%
2018/10/09	0.2	10.55	3	11.00	10.55	-2.8	23,993	-0.01%
2018/10/08	27.7	10.41	0	0.00	10.25	27.7	24,133	0.11%
2018/10/05	8.7	11.82	2	11.33	11.25	6.7	24,601	0.03%
2018/10/01	1	13.50	1	13.70	13.50	0	25,824	0.00%
2018/09/28	11	13.51	12	13.98	13.70	-1	26,936	0.00%
2018/09/27	5	14.04	4	14.49	13.55	1	28,547	0.00%
2018/09/26	13.1	14.44	5	14.66	14.35	8.1	29,047	0.03%
2018/09/25	9	14.72	0	0.00	14.50	9	30,335	0.03%
2018/09/21	3.1	14.65	9	14.67	14.90	-5.9	31,472	-0.02%
2018/09/20	2.4	13.30	4	13.30	13.90	-1.6	31,397	-0.01%
2018/09/19	3.6	12.90	1	12.95	12.65	2.6	31,418	0.01%
2018/09/18	0	0.00	62.7	12.70	12.55	-62.7	31,458	-0.20%
2018/09/17	10	13.53	0.1	13.35	13.35	9.9	31,507	0.03%
2018/09/05	1	10.70	11	10.92	10.75	-10	31,617	-0.03%
2018/09/04	15	10.57	9	10.77	10.75	6	31,469	0.02%
2018/09/03	30	10.95	7	10.51	10.40	23	31,613	0.07%
2018/08/31	10	11.43	5	11.53	11.30	5	31,930	0.02%
2018/08/30	29	11.10	0	0.00	11.15	29	32,542	0.09%
2018/08/29	28	11.13	0	0.00	11.15	28	32,869	0.09%
2018/08/28	3	11.27	10	11.44	11.25	-7	34,606	-0.02%
2018/08/27	4	10.78	14	10.89	10.90	-10	35,662	-0.03%
2018/08/24	32	11.14	0	0.00	10.85	32	37,687	0.08%
2018/08/23	6	10.98	0	0.00	10.95	6	38,272	0.02%
2018/08/22	10	11.25	6.4	11.19	11.40	3.6	39,131	0.01%
2018/08/21	8	10.61	14	10.84	10.40	-6	39,321	-0.02%
2018/08/20	10	11.55	5	10.90	11.00	5	39,785	0.01%
2018/08/17	11	11.27	28	11.43	11.40	-17	39,693	-0.04%
2018/08/16	13	9.83	13	10.39	10.55	0	39,336	0.00%
2018/08/15	34	9.72	2	9.70	9.60	32	39,603	0.08%
2018/08/14	21	10.01	17	10.20	10.35	4	40,513	0.01%
2018/08/13	27	10.81	10	10.80	10.80	17	40,113	0.04%
2018/08/10	20	12.25	38	12.63	12.00	-18	39,972	-0.05%
2018/08/09	0	0.00	1	13.15	12.95	-1	40,260	0.00%
2018/08/08	0	0.00	11	13.35	13.10	-11	41,338	-0.03%
2018/08/07	18	12.86	1	13.05	12.90	17	41,468	0.04%
2018/08/06	20	13.44	5	13.80	13.45	15	41,792	0.04%
2018/08/03	14	13.32	5	14.00	13.90	9	43,269	0.02%
2018/08/02	24	14.77	5	14.70	14.05	19	45,013	0.04%
2018/08/01	5	15.05	5	15.10	15.10	0	45,817	0.00%
2018/07/30	1	14.65	10	14.90	14.65	-9	45,896	-0.02%
2018/07/27	15	15.12	1	15.20	15.20	14	45,824	0.03%
2018/07/26	10	14.95	25	14.63	14.60	-15	45,953	-0.03%
2018/07/25	7	14.94	12	14.90	14.85	-5	46,184	-0.01%
2018/07/24	23	14.99	4	14.99	15.00	19	46,211	0.04%
2018/07/23	13	13.69	6	13.99	14.90	7	46,029	0.02%
2018/07/20	2	14.75	6	14.34	14.45	-4	46,309	-0.01%
2018/07/19	2	15.00	0	0.00	15.40	2	46,882	0.00%
2018/07/18	1	15.40	2	15.40	14.90	-1	46,468	0.00%
2018/07/17	4	15.55	5	15.35	15.50	-1	46,123	0.00%
2018/07/16	10	16.70	4	16.98	16.15	6	45,621	0.01%
2018/07/13	5	16.10	11	16.76	16.75	-6	45,003	-0.01%
2018/07/11	1	14.80	11.2	16.13	15.55	-10.2	44,173	-0.02%
2018/07/10	0	0.00	10	14.88	15.05	-10	43,593	-0.02%
2018/07/09	1	13.65	23	13.89	13.70	-22	43,706	-0.05%
2018/07/06	11	14.18	11	13.44	13.95	0	44,429	0.00%
2018/07/05	18	14.15	5	14.12	13.85	13	44,616	0.03%
2018/07/04	3	13.50	11	14.32	14.35	-8	44,216	-0.02%
2018/07/03	19.6	14.12	23	14.11	13.65	-3.4	43,329	-0.01%
2018/07/02	20	13.90	1	14.90	13.70	19	42,882	0.04%
2018/06/29	3	14.67	0	0.00	14.65	3	42,332	0.01%
2018/06/28	0	0.00	6	14.99	15.00	-6	41,940	-0.01%
2018/06/27	5	15.24	8	15.98	14.55	-3	41,426	-0.01%
2018/06/26	6	14.75	77	13.34	15.05	-71	40,386	-0.18%
2018/06/25	11	14.73	0	0.00	14.60	11	38,673	0.03%
2018/06/22	40	16.30	3	16.28	16.20	37	38,095	0.10%
2018/06/21	20	18.01	63	18.83	17.95	-43	36,866	-0.12%
2018/06/20	2	17.00	0	0.00	17.80	2	35,806	0.01%
2018/06/19	0	0.00	7.7	18.03	18.45	-7.7	36,024	-0.02%
2018/06/15	0	0.00	6.5	17.43	17.70	-6.5	36,071	-0.02%
2018/06/14	2	15.65	2.4	16.60	16.45	-0.4	35,935	0.00%
2018/06/13	2	17.15	16	15.81	15.65	-14	35,583	-0.04%
2018/06/12	0	0.00	2	18.05	17.35	-2	35,099	-0.01%
2018/06/11	0	0.00	50.2	17.68	17.75	-50.2	34,863	-0.14%
2018/06/08	0	0.00	22.1	16.06	17.10	-22.1	34,505	-0.06%
2018/06/07	0	0.00	18	16.88	16.45	-18	33,747	-0.05%
2018/06/06	2	18.55	1	18.60	18.25	1	32,935	0.00%
2018/06/05	29	18.84	83.4	19.42	19.45	-54.4	32,562	-0.17%
2018/06/04	24	15.89	38.7	17.80	17.90	-14.7	30,655	-0.05%
2018/06/01	65	15.61	16.6	16.42	16.30	48.4	29,250	0.17%
2018/05/31	5	15.00	41.3	15.17	15.40	-36.3	27,078	-0.13%
2018/05/30	31	13.61	70.3	13.76	14.00	-39.3	26,186	-0.15%
2018/05/29	3	12.05	6	12.41	12.75	-3	24,891	-0.01%
2018/05/28	20	12.10	7	11.67	12.10	13	24,318	0.05%
2018/05/25	1.8	10.98	8	11.10	11.00	-6.2	23,627	-0.03%
2018/05/24	1	11.40	12.3	11.44	11.30	-11.3	23,314	-0.05%
2018/05/23	3	11.87	22	11.48	11.55	-19	23,091	-0.08%
2018/05/22	11	11.43	128	11.53	11.55	-117	22,704	-0.52%	大賣/鉅額交易
2018/05/21	0	0.00	58.8	10.49	10.50	-58.8	21,639	-0.27%
2018/05/18	0	0.00	2.5	9.38	9.56	-2.5	21,408	-0.01%
2018/05/17	10	9.70	28	9.42	9.70	-18	21,214	-0.08%
2018/05/16	18.1	9.21	29	8.85	9.08	-10.9	20,677	-0.05%
2018/05/15	0	0.00	17.7	9.60	9.60	-17.7	19,619	-0.09%
2018/05/14	0	0.00	24	8.73	8.73	-24	19,636	-0.12%
2018/05/11	8	7.92	15.9	7.94	7.94	-7.9	19,100	-0.04%
2018/05/10	1	7.21	111.4	7.13	7.22	-110.4	17,537	-0.63%	大賣/鉅額交易
2018/05/09	22	6.40	37	6.46	6.57	-15	15,601	-0.10%
2018/05/08	0	0.00	51	6.20	6.20	-51	14,885	-0.34%
2018/05/04	0	0.00	5	5.73	5.68	-5	15,197	-0.03%
2018/05/03	95	5.73	3	6.00	5.78	92	15,859	0.58%
2018/05/02	3	5.50	0	0.00	5.58	3	16,669	0.02%
2018/04/30	3	5.89	2	5.86	5.90	1	16,954	0.01%
2018/04/27	10	5.98	0	0.00	5.99	10	17,174	0.06%
2018/04/26	35	6.05	23	6.12	5.96	12	17,098	0.07%
2018/04/25	23	5.93	11	6.23	6.34	12	16,215	0.07%
2018/04/24	3	5.70	2	5.78	5.77	1	15,208	0.01%
2018/04/23	2	5.70	0	0.00	5.75	2	15,086	0.01%
2018/04/20	0	0.00	5	5.70	5.70	-5	14,944	-0.03%
2018/04/19	0	0.00	4	5.73	5.70	-4	14,882	-0.03%
2018/04/18	26	5.80	11	5.77	5.79	15	14,791	0.10%
2018/04/17	7	5.64	4	5.78	5.57	3	14,606	0.02%
2018/04/16	4	5.99	471	5.72	6.00	-467	14,288	-3.27%	大賣/鉅額交易
2018/04/13	7	5.92	25	6.06	5.77	-18	13,710	-0.13%
2018/04/12	476	5.89	30	6.08	6.01	446	12,983	3.44%	大買/鉅額交易
2018/04/11	4	5.71	16	5.79	5.84	-12	12,051	-0.10%
2018/04/10	0	0.00	2	5.35	5.31	-2	11,433	-0.02%
2018/04/09	0	0.00	10	5.28	5.32	-10	11,420	-0.09%
2018/04/03	13	5.33	5.1	5.32	5.33	7.9	11,452	0.07%
2018/03/30	12	5.47	0	0.00	5.48	12	11,281	0.11%
2018/03/29	3	5.47	0	0.00	5.40	3	11,222	0.03%
2018/03/28	5	5.57	0	0.00	5.55	5	11,064	0.05%
2018/03/27	1	5.68	7	5.70	5.64	-6	10,975	-0.05%
2018/03/26	9	5.66	8	5.68	5.65	1	10,876	0.01%
2018/03/23	3	5.63	7	5.79	5.75	-4	10,692	-0.04%
2018/03/22	23	5.96	11	5.82	5.91	12	10,371	0.12%
2018/03/21	0	0.00	24	5.68	5.72	-24	9,677	-0.25%
2018/03/20	12	5.35	11	5.33	5.32	1	9,235	0.01%
2018/03/19	10	5.16	0	0.00	5.19	10	9,088	0.11%
2018/03/15	0	0.00	2	5.27	5.26	-2	9,040	-0.02%
2018/03/12	4	5.25	3	5.28	5.25	1	9,054	0.01%
2018/03/09	3	5.34	27	5.26	5.32	-24	9,016	-0.27%
2018/03/07	0	0.00	4	5.35	5.23	-4	8,911	-0.04%
2018/03/06	0	0.00	1	5.20	5.18	-1	8,844	-0.01%
2018/03/05	1	5.11	0	0.00	5.11	1	8,800	0.01%
2018/03/01	0	0.00	10	5.16	5.21	-10	8,826	-0.11%
2018/02/27	0	0.00	1	5.25	5.25	-1	8,781	-0.01%
2018/02/26	10	5.40	15	5.45	5.37	-5	8,685	-0.06%
2018/02/23	7	5.46	25	5.41	5.41	-18	8,607	-0.21%
2018/02/22	80	5.44	0	0.00	5.38	80	8,451	0.95%
2018/02/21	0	0.00	1	5.02	5.34	-1	8,203	-0.01%
2018/02/12	0	0.00	5	4.88	4.86	-5	8,112	-0.06%
2018/02/09	6	4.75	0	0.00	4.76	6	8,025	0.07%
2018/02/08	2.5	4.90	0	0.00	4.88	2.5	7,927	0.03%
2018/02/06	3	4.95	0	0.00	4.95	3	7,822	0.04%
2018/02/02	0	0.00	10	5.65	5.52	-10	7,454	-0.13%
2018/02/01	16	5.63	4	5.57	5.57	12	7,397	0.16%
2018/01/31	0	0.00	7	5.58	5.60	-7	7,280	-0.10%
2018/01/30	7	5.61	6	5.54	5.54	1	6,919	0.01%
2018/01/29	6	6.02	15	5.85	5.90	-9	6,446	-0.14%
2018/01/26	10	5.70	6	5.93	5.91	4	6,108	0.07%
2018/01/25	4	5.95	2	5.85	5.65	2	5,247	0.04%
2018/01/24	0	0.00	10	5.77	5.77	-10	4,060	-0.25%
2018/01/22	0	0.00	10	4.80	4.78	-10	2,862	-0.35%
2018/01/18	2	4.71	0	0.00	4.72	2	2,728	0.07%
2018/01/12	16	4.65	0	0.00	4.65	16	2,665	0.60%
2018/01/05	0	0.00	2	4.71	4.71	-2	2,752	-0.07%