錸德 (2349)-兆豐-斗南券商分點個股進出

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
7.66
漲跌
▲0.13
漲幅
+1.73%
成交量
3,316張
產業
上市光電類股
313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－兆豐-斗南券商分點個股進出

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

兆豐-斗南券商分點個股進出
兆豐-斗南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
2022/09/29	2	7.73	0	0.00	7.60	2	1,344	0.15%
2022/09/01	0	0.00	5.1	8.43	8.41	-5.1	1,460	-0.35%
2022/08/23	0	8.54	0	0.00	8.50	0	1,412	0.00%
2022/08/17	5	8.56	1	8.58	8.56	4	1,333	0.30%
2022/08/16	10	8.79	5	8.78	8.71	5	1,258	0.40%
2022/08/15	0	0.00	2	8.32	8.32	-2	1,145	-0.17%
2022/08/12	2	7.50	0	0.00	7.57	2	1,059	0.19%
2022/08/09	12	7.40	0	0.00	7.38	12	1,061	1.13%
2022/08/04	0	0.00	3	7.16	7.16	-3	1,072	-0.28%
2022/07/28	3	7.43	0	0.00	7.37	3	1,076	0.28%
2022/07/13	0	0.00	1	7.33	7.32	-1	1,144	-0.09%
2022/06/28	3	8.08	0	0.00	8.15	3	1,065	0.28%
2022/06/21	1	8.07	0	0.00	8.20	1	1,075	0.09%
2022/06/07	0	0.00	2	8.86	8.93	-2	1,081	-0.18%
2022/06/02	0	0.00	0.4	8.89	8.93	-0.4	1,137	-0.04%
2022/05/30	0.2	8.87	0	0.00	8.88	0.2	1,233	0.02%
2022/05/26	0.6	8.80	0.1	8.78	8.80	0.5	1,258	0.04%
2022/05/23	0.1	8.89	0	0.00	8.92	0.1	1,353	0.01%
2022/05/18	0	0.00	1	8.80	8.89	-1	1,428	-0.07%
2022/05/17	5	8.73	0	0.00	8.74	5	1,446	0.35%
2022/05/16	2	8.70	0	0.00	8.70	2	1,465	0.14%
2022/05/12	3	8.78	0	0.00	8.64	3	1,515	0.20%
2022/04/27	0	0.00	15.7	8.64	8.86	-15.7	2,054	-0.77%
2022/04/20	3	8.95	0	0.00	9.00	3	2,358	0.13%
2022/03/07	2	9.30	0	0.00	9.17	2	6,471	0.03%
2022/03/04	0	0.00	1.2	9.51	9.44	-1.2	6,609	-0.02%
2022/02/21	1.1	9.65	0	0.00	9.65	1.1	6,611	0.02%
2022/02/15	11	9.61	2	9.55	9.55	9	6,641	0.14%
2022/01/26	0	0.00	10	9.46	9.45	-10	6,704	-0.15%
2022/01/25	4	9.43	0	0.00	9.45	4	6,687	0.06%
2022/01/24	1	9.79	3	9.85	9.78	-2	6,613	-0.03%
2022/01/14	0	0.00	3	9.78	9.80	-3	6,190	-0.05%
2022/01/13	4	10.05	0	0.00	10.00	4	6,126	0.07%
2022/01/11	2	10.15	0	0.00	10.10	2	6,006	0.03%
2022/01/10	1	10.45	0	0.00	10.60	1	5,829	0.02%
2022/01/07	5	10.60	5	10.84	10.60	0	5,747	0.00%
2022/01/05	10	11.30	1	11.25	11.25	9	5,463	0.16%
2022/01/04	40	11.91	48	11.54	11.65	-8	5,238	-0.15%
2022/01/03	6	10.95	30	11.55	11.40	-24	4,828	-0.50%
2021/12/30	60	11.43	15	11.82	11.75	45	4,470	1.01%
2021/12/29	10.1	11.20	12	11.18	11.25	-1.9	3,769	-0.05%
2021/12/27	0	0.00	4	10.10	10.25	-4	3,139	-0.13%
2021/12/24	0	0.00	2	10.10	9.97	-2	3,049	-0.07%
2021/12/23	0	0.00	2	10.20	9.97	-2	2,973	-0.07%
2021/12/22	3	9.99	1	9.90	9.90	2	2,868	0.07%
2021/12/15	1	9.43	0	0.00	9.45	1	2,712	0.04%
2021/12/13	7	9.77	0	0.00	9.82	7	2,609	0.27%
2021/12/09	0	0.00	10	9.94	10.15	-10	2,274	-0.44%
2021/12/06	7	9.12	0	0.00	9.11	7	2,009	0.35%
2021/11/26	0.9	9.20	0	0.00	9.20	0.9	1,829	0.05%
2021/11/23	5	9.80	0	0.00	9.59	5	1,737	0.29%
2021/11/22	4	9.64	0	0.00	9.66	4	1,728	0.23%
2021/11/18	5	9.59	0	0.00	9.58	5	1,736	0.29%
2021/11/15	4	9.56	0	0.00	9.54	4	1,798	0.22%
2021/11/08	0	0.00	5	9.97	9.95	-5	1,969	-0.25%
2021/10/26	0	0.00	1	9.68	9.70	-1	3,032	-0.03%
2021/10/22	0	0.00	5	9.47	9.54	-5	3,050	-0.16%
2021/09/16	0	0.00	0.1	9.48	9.50	-0.1	3,929	0.00%
2021/08/26	10	9.67	0	0.00	9.68	10	4,103	0.24%
2021/08/24	0	0.00	12	9.54	9.59	-12	4,151	-0.29%
2021/08/23	5	9.59	2	9.58	9.58	3	4,196	0.07%
2021/08/17	0	0.00	1	9.64	9.82	-1	4,233	-0.02%
2021/08/16	3	9.58	30	9.81	9.53	-27	4,225	-0.64%
2021/08/13	0	0.00	24	9.96	9.91	-24	4,188	-0.57%
2021/08/11	20	10.45	20	10.55	10.65	0	4,159	0.00%
2021/08/10	1	10.60	5	10.55	10.40	-4	4,112	-0.10%
2021/08/09	64	11.86	9	11.69	11.50	55	4,094	1.34%
2021/08/05	0	0.00	0	10.40	10.40	0	3,635	0.00%
2021/07/28	0	0.00	5	9.59	9.56	-5	4,050	-0.12%
2021/07/26	0	0.00	3	9.93	10.00	-3	4,288	-0.07%
2021/07/23	14	9.75	3	9.86	9.75	11	4,398	0.25%
2021/07/16	5	9.95	0	0.00	9.95	5	5,379	0.09%
2021/07/15	0	0.00	2	9.98	9.94	-2	6,101	-0.03%
2021/07/14	0	0.00	1	9.74	9.72	-1	6,521	-0.02%
2021/07/12	3	9.91	3	9.90	9.90	0	6,768	0.00%
2021/07/09	3	9.91	0	0.00	9.90	3	6,811	0.04%
2021/07/08	0	0.00	17	9.97	9.88	-17	6,906	-0.25%
2021/07/07	5	9.93	0	0.00	9.86	5	7,050	0.07%
2021/07/06	6	9.97	95	10.06	9.96	-89	7,140	-1.25%
2021/07/05	0	0.00	29.1	10.14	10.20	-29.1	7,236	-0.40%
2021/07/02	12	10.17	67	9.92	9.90	-55	7,364	-0.75%
2021/07/01	182	9.65	15	9.71	10.15	167	7,257	2.30%	大買/鉅額交易
2021/06/29	10	9.20	0	0.00	9.16	10	7,237	0.14%
2021/06/23	0	0.00	11	9.41	9.43	-11	7,676	-0.14%
2021/06/22	0	0.00	2	9.32	9.32	-2	7,680	-0.03%
2021/06/21	12	9.41	6	9.32	9.31	6	7,686	0.08%
2021/06/18	1	9.65	6	9.63	9.64	-5	7,719	-0.06%
2021/06/16	5	9.78	5	9.68	9.68	0	7,836	0.00%
2021/06/11	14	9.85	6	9.81	9.81	8	7,876	0.10%
2021/06/09	12	9.90	7	9.84	9.78	5	7,892	0.06%
2021/06/08	0	0.00	1	10.00	10.00	-1	7,900	-0.01%
2021/06/07	2	9.91	0	0.00	9.91	2	7,915	0.03%
2021/06/03	0	0.00	1	10.15	10.15	-1	7,899	-0.01%
2021/06/02	1	10.10	0	0.00	10.10	1	7,873	0.01%
2021/06/01	6	10.08	4	10.10	10.15	2	7,850	0.03%
2021/05/31	7	9.97	4	10.00	10.00	3	7,835	0.04%
2021/05/28	0	0.00	5.3	9.72	9.75	-5.3	7,797	-0.07%
2021/05/26	5	9.51	9	9.58	9.63	-4	7,747	-0.05%
2021/05/25	8	9.53	5	9.56	9.56	3	7,756	0.04%
2021/05/21	6	9.41	3	9.41	9.38	3	7,817	0.04%
2021/05/20	4	9.01	4	9.36	9.20	0	7,829	0.00%
2021/05/18	1	8.66	0	0.00	9.04	1	7,769	0.01%
2021/05/17	1	8.40	3	8.43	8.37	-2	7,684	-0.03%
2021/05/14	18	9.51	0	0.00	9.30	18	7,592	0.24%
2021/05/13	1	9.41	0	0.00	9.61	1	7,488	0.01%
2021/05/12	2	9.95	0	0.00	9.95	2	7,372	0.03%
2021/05/10	0	0.00	2	11.15	11.20	-2	7,096	-0.03%
2021/05/05	0	0.00	0.3	11.20	10.95	-0.3	6,988	0.00%
2021/05/03	0	0.00	0.5	12.35	11.95	-0.5	6,757	-0.01%
2021/04/29	0	0.00	11	13.00	12.45	-11	6,688	-0.16%
2021/04/28	0	0.00	23	12.73	12.80	-23	6,581	-0.35%
2021/04/27	0	0.00	0.1	12.50	12.60	-0.1	6,603	0.00%
2021/04/26	1	12.70	0	0.00	12.80	1	6,606	0.02%
2021/04/23	0	0.00	2	11.85	12.20	-2	6,475	-0.03%
2021/04/22	6	12.58	11	12.75	12.10	-5	6,339	-0.08%
2021/04/21	18.1	13.47	5	13.30	13.35	13.1	5,837	0.22%
2021/04/20	0	0.00	22	12.82	12.90	-22	5,116	-0.43%
2021/04/16	0	0.00	1	11.30	11.35	-1	4,570	-0.02%
2021/04/15	2	11.10	3	11.10	11.15	-1	4,514	-0.02%
2021/04/13	0	0.00	3	11.15	11.00	-3	4,482	-0.07%
2021/04/12	0	0.00	4	11.16	11.20	-4	4,375	-0.09%
2021/04/09	0	0.00	5	11.00	11.00	-5	4,303	-0.12%
2021/04/08	0	0.00	8	11.01	11.20	-8	4,228	-0.19%
2021/04/07	15	10.82	0	0.00	10.90	15	4,120	0.36%
2021/04/06	6	10.94	2	10.85	10.80	4	4,131	0.10%
2021/04/01	0	0.00	5	10.50	10.50	-5	4,043	-0.12%
2021/03/31	6	10.63	2	10.50	10.50	4	4,142	0.10%
2021/03/30	14	10.83	0.5	10.70	10.75	13.5	4,362	0.31%
2021/03/29	4	10.35	1	10.35	10.40	3	4,267	0.07%
2021/03/26	11	10.60	2.1	10.56	10.50	8.9	4,228	0.21%
2021/03/23	1	10.45	0	0.00	10.30	1	4,220	0.02%
2021/03/19	0.5	10.20	10	10.30	10.25	-9.5	4,164	-0.23%
2021/03/17	0	0.00	27	10.17	10.20	-27	4,353	-0.62%
2021/03/05	3	10.10	0	0.00	10.10	3	6,490	0.05%
2021/02/26	1	10.35	0	0.00	10.45	1	7,239	0.01%
2021/02/24	12	10.70	0	0.00	10.45	12	7,299	0.16%
2021/02/23	0	0.00	0.9	10.30	10.60	-0.9	7,284	-0.01%
2021/02/19	1	10.45	0	0.00	10.40	1	7,398	0.01%
2021/02/18	0.2	10.05	0	0.00	10.10	0.2	7,385	0.00%
2021/02/05	0	0.00	8.2	9.91	9.91	-8.2	7,387	-0.11%
2021/02/02	0	0.00	4	10.15	10.20	-4	7,341	-0.05%
2021/01/27	8	10.41	8	10.35	10.35	0	7,434	0.00%
2021/01/26	1	10.45	0	0.00	10.30	1	7,448	0.01%
2021/01/25	8	10.43	7.1	10.46	10.40	0.9	7,451	0.01%
2021/01/21	16	10.55	15	10.40	10.35	1	7,446	0.01%
2021/01/20	9	10.64	3	10.87	10.55	6	7,483	0.08%
2021/01/19	0	0.00	1	10.30	11.20	-1	7,358	-0.01%
2021/01/18	1	10.25	0	0.00	10.20	1	7,326	0.01%
2021/01/12	0	0.00	3	10.35	10.35	-3	7,503	-0.04%
2021/01/05	3	10.85	3	10.80	10.85	0	8,141	0.00%
2020/12/30	2	11.10	0	0.00	11.00	2	8,655	0.02%
2020/12/28	0	0.00	3	11.25	11.20	-3	8,855	-0.03%
2020/12/25	3	11.37	0	0.00	11.35	3	8,937	0.03%
2020/12/24	8	11.29	8	11.48	11.55	0	8,998	0.00%
2020/12/23	4	10.68	5	10.87	11.05	-1	8,876	-0.01%
2020/12/22	2	10.85	0	0.00	10.65	2	8,902	0.02%
2020/12/21	0	0.00	1	11.00	10.95	-1	9,078	-0.01%
2020/12/18	4	10.70	3	10.80	10.80	1	9,291	0.01%
2020/12/16	0	0.00	7	10.70	10.80	-7	9,538	-0.07%
2020/12/15	5	10.73	5	10.65	10.65	0	9,633	0.00%
2020/12/14	2	10.80	0	0.00	10.95	2	9,739	0.02%
2020/12/11	1	10.80	6	10.97	10.90	-5	9,948	-0.05%
2020/12/10	7	11.54	6.4	11.42	11.45	0.6	10,159	0.01%
2020/12/09	7	11.75	2	11.70	11.75	5	10,542	0.05%
2020/12/08	5	11.79	0	0.00	11.95	5	11,314	0.04%
2020/12/07	21	12.23	12	12.01	12.30	9	11,057	0.08%
2020/12/04	2	11.15	0	0.00	11.20	2	10,467	0.02%
2020/12/01	3	11.25	0	0.00	11.40	3	10,667	0.03%
2020/11/26	5.3	11.19	9	11.25	11.20	-3.7	10,322	-0.04%
2020/11/23	1	10.60	0	0.00	10.50	1	10,210	0.01%
2020/11/19	8	11.00	2	10.80	10.80	6	10,348	0.06%
2020/11/17	2	10.35	6	10.30	10.30	-4	10,527	-0.04%
2020/11/13	2	10.35	2	10.45	10.50	0	11,339	0.00%
2020/11/12	2	10.35	11	10.44	10.40	-9	11,765	-0.08%
2020/11/11	14	10.46	9	10.40	10.35	5	11,900	0.04%
2020/11/10	9	10.55	7	10.45	10.40	2	11,905	0.02%
2020/11/09	7	10.60	0	0.00	10.60	7	11,936	0.06%
2020/11/02	0	0.00	1	10.40	10.30	-1	12,074	-0.01%
2020/10/29	1	10.45	0	0.00	10.50	1	12,205	0.01%
2020/10/28	10	10.93	3	10.75	10.70	7	12,258	0.06%
2020/10/27	13.4	10.66	8	10.61	10.55	5.4	12,277	0.04%
2020/10/26	8	10.66	11	10.50	10.50	-3	12,347	-0.02%
2020/10/23	0	0.00	5.6	10.75	10.80	-5.6	12,336	-0.05%
2020/10/22	8	10.93	0	0.00	10.75	8	12,372	0.06%
2020/10/20	4	11.70	0	0.00	11.55	4	12,409	0.03%
2020/10/19	2.2	11.70	2	11.95	11.75	0.2	12,444	0.00%
2020/10/16	4	11.55	3	11.90	11.70	1	12,426	0.01%
2020/10/15	2	11.25	2	10.35	11.35	0	12,199	0.00%
2020/10/14	0	0.00	0.2	10.30	10.35	-0.2	12,315	0.00%
2020/10/12	0	0.00	5	10.85	10.80	-5	13,172	-0.04%
2020/09/28	3	5.55	5.1	5.57	5.53	-2.1	13,380	-0.02%
2020/09/25	1	5.50	0	0.00	5.64	1	13,275	0.01%
2020/09/24	2	5.86	0	0.00	5.81	2	13,135	0.02%
2020/09/23	3	5.99	0	0.00	6.00	3	13,040	0.02%
2020/09/15	0	0.00	3	6.23	6.36	-3	13,174	-0.02%
2020/09/10	0	0.00	23	6.39	6.42	-23	12,756	-0.18%
2020/09/09	8	6.24	7	6.38	6.40	1	12,649	0.01%
2020/09/08	7	6.46	78	6.34	6.25	-71	12,571	-0.56%
2020/09/07	6	6.53	8	6.63	6.54	-2	12,413	-0.02%
2020/09/04	13	6.50	8	6.52	6.51	5	12,147	0.04%
2020/09/03	13	6.52	50	6.58	6.69	-37	11,812	-0.31%
2020/09/02	18	5.99	1	6.07	6.18	17	10,890	0.16%
2020/09/01	3	5.94	43	6.00	6.01	-40	10,833	-0.37%
2020/08/31	16	5.88	15	5.89	5.87	1	10,824	0.01%
2020/08/28	13	5.97	2	6.03	5.92	11	10,883	0.10%
2020/08/27	14	6.03	4	6.00	6.12	10	10,860	0.09%
2020/08/26	2	5.87	13	5.88	5.89	-11	10,522	-0.10%
2020/08/25	26	5.85	3	5.85	5.85	23	10,518	0.22%
2020/08/24	8	5.75	5	5.70	5.69	3	10,517	0.03%
2020/08/21	0	0.00	2	5.67	5.70	-2	10,590	-0.02%
2020/08/20	5	5.59	5	5.64	5.55	0	10,736	0.00%
2020/08/19	0	0.00	0.5	5.86	5.89	-0.5	10,655	0.00%
2020/08/18	5	6.01	1	6.03	6.02	4	10,641	0.04%
2020/08/17	6	6.02	2	6.09	6.07	4	10,739	0.04%
2020/08/14	30	6.09	7	5.81	6.04	23	10,833	0.21%
2020/08/13	14	5.83	10	5.78	5.77	4	11,006	0.04%
2020/08/12	11	5.80	12	5.82	5.88	-1	11,446	-0.01%
2020/08/11	119	6.24	0	0.00	5.94	119	12,223	0.97%	大買/鉅額交易
2020/08/07	10	5.63	0	0.00	5.58	10	11,704	0.09%
2020/08/04	0	0.00	2	5.51	5.54	-2	12,581	-0.02%
2020/07/28	0	0.00	7	5.15	5.16	-7	12,758	-0.05%
2020/07/27	7	5.22	0	0.00	5.20	7	12,756	0.05%
2020/07/24	2	5.40	0	0.00	5.39	2	12,716	0.02%
2020/07/23	30	5.65	0	0.00	5.60	30	12,657	0.24%
2020/07/20	2	5.38	0	0.00	5.45	2	12,522	0.02%
2020/07/13	20	5.98	0	0.00	5.92	20	12,195	0.16%
2020/07/10	20	6.04	10	6.02	5.90	10	12,102	0.08%
2020/07/09	30	5.81	0	0.00	5.77	30	11,802	0.25%
2020/07/08	0	0.00	57	6.15	6.12	-57	11,498	-0.50%
2020/07/07	2	5.69	0	0.00	5.84	2	10,895	0.02%
2020/07/02	0	0.00	90	5.22	5.25	-90	10,531	-0.85%
2020/06/30	0	0.00	10	5.18	5.24	-10	10,311	-0.10%
2020/06/24	0	0.00	0.7	5.01	5.04	-0.7	10,025	-0.01%
2020/06/23	15	5.16	0	0.00	5.14	15	9,827	0.15%
2020/06/11	10	5.69	4.9	5.85	5.66	5.1	9,694	0.05%
2020/06/01	0	0.00	3	5.70	5.66	-3	9,332	-0.03%
2020/05/28	10	5.67	0	0.00	5.61	10	9,182	0.11%
2020/05/27	3	5.86	12	5.86	5.80	-9	9,089	-0.10%
2020/05/26	0	0.00	5	5.58	5.59	-5	8,919	-0.06%
2020/05/25	17	5.58	20	5.59	5.57	-3	8,848	-0.03%
2020/05/22	19	5.70	28	5.78	5.70	-9	8,761	-0.10%
2020/05/21	16	5.68	0	0.00	5.62	16	8,606	0.19%
2020/05/20	24	5.83	15	5.57	5.95	9	8,366	0.11%
2020/05/19	15	5.96	0	0.00	5.79	15	7,940	0.19%
2020/05/18	16	6.41	3	7.40	6.40	13	7,425	0.18%
2020/05/15	5	7.10	29	7.10	7.10	-24	6,484	-0.37%
2020/05/14	0	0.00	19	6.46	6.46	-19	6,211	-0.31%
2020/05/13	2	5.87	136	5.86	5.88	-134	5,918	-2.26%	大賣/鉅額交易
2020/05/12	1	4.90	29	5.34	5.35	-28	5,527	-0.51%
2020/05/11	0	0.00	32	4.80	4.87	-32	5,085	-0.63%
2020/05/08	35	4.49	10	4.39	4.43	25	4,875	0.51%
2020/05/07	5	4.80	22	4.83	4.84	-17	4,499	-0.38%
2020/05/06	26	4.88	12	4.87	4.84	14	4,462	0.31%
2020/05/04	13	4.92	0	0.00	4.90	13	4,537	0.29%
2020/04/30	9	5.03	0	0.00	5.04	9	4,592	0.20%
2020/04/29	0	0.00	2	5.04	4.99	-2	4,634	-0.04%
2020/04/28	5	5.01	3	5.01	4.99	2	4,652	0.04%
2020/04/27	0	0.00	11	4.98	5.00	-11	4,717	-0.23%
2020/04/24	1	4.79	0	0.00	4.79	1	4,701	0.02%
2020/04/22	15	4.64	10	4.59	4.70	5	4,704	0.11%
2020/04/21	6	4.64	5	4.60	4.63	1	4,683	0.02%
2020/04/20	15	4.93	55	4.93	4.92	-40	4,629	-0.86%
2020/04/17	8	5.01	3	5.04	4.99	5	4,617	0.11%
2020/04/16	0	0.00	15	5.03	5.05	-15	4,550	-0.33%
2020/04/15	55	5.12	10	5.04	5.09	45	4,527	0.99%
2020/04/14	3	4.91	5	4.92	4.94	-2	4,493	-0.04%
2020/04/13	8	4.84	30	4.89	4.87	-22	4,482	-0.49%
2020/04/10	15	4.83	10	4.84	4.84	5	4,574	0.11%
2020/04/09	13	4.91	16	4.96	4.86	-3	4,603	-0.07%
2020/04/08	35	4.62	5	4.68	4.82	30	4,523	0.66%
2020/04/07	0	0.00	2	4.53	4.52	-2	4,451	-0.04%
2020/04/06	5	4.31	7	4.33	4.33	-2	4,416	-0.05%
2020/04/01	8	4.21	16	4.30	4.39	-8	4,439	-0.18%
2020/03/31	13	4.27	0	0.00	4.24	13	4,415	0.29%
2020/03/30	3	4.20	16	4.16	4.23	-13	4,397	-0.30%
2020/03/27	14	4.19	0	0.00	4.15	14	4,342	0.32%
2020/03/26	11	4.12	15	4.18	4.17	-4	4,330	-0.09%
2020/03/25	15	4.25	24	4.23	4.20	-9	4,378	-0.21%
2020/03/24	61	4.11	1	4.08	4.08	60	4,348	1.38%
2020/03/23	9	3.67	10	3.76	3.98	-1	4,365	-0.02%
2020/03/20	10	3.75	25	3.70	3.78	-15	4,419	-0.34%
2020/03/19	30	3.61	56	3.45	3.44	-26	4,637	-0.56%
2020/03/18	56	3.95	2	3.95	3.82	54	4,616	1.17%
2020/03/17	12	3.76	19	3.82	3.87	-7	4,644	-0.15%
2020/03/16	21	4.12	2	4.26	3.97	19	4,658	0.41%
2020/03/13	4	4.06	2	4.13	4.15	2	4,670	0.04%
2020/03/12	2	4.50	2	4.50	4.50	0	4,522	0.00%
2020/03/10	0	0.00	2	4.75	4.95	-2	4,460	-0.04%
2020/03/09	0	0.00	20	5.03	4.95	-20	4,407	-0.45%
2020/03/06	3	5.19	0	0.00	5.22	3	4,367	0.07%
2020/03/04	10	5.23	0	0.00	5.24	10	4,461	0.22%
2020/03/02	10	5.22	4	5.24	5.23	6	4,522	0.13%
2020/02/27	5	5.33	5	5.34	5.34	0	4,556	0.00%
2020/02/26	0	0.00	12	5.56	5.56	-12	4,659	-0.26%
2020/02/25	1	5.58	6	5.63	5.63	-5	4,651	-0.11%
2020/02/24	11	5.82	11	5.76	5.76	0	4,677	0.00%
2020/02/21	10	5.91	5	5.95	5.95	5	4,660	0.11%
2020/02/20	10	5.92	7	5.93	5.94	3	4,693	0.06%
2020/02/19	10	5.91	9	5.93	5.90	1	4,714	0.02%
2020/02/18	2	5.93	9	5.94	5.94	-7	4,753	-0.15%
2020/02/17	8	5.91	9	5.92	5.88	-1	4,803	-0.02%
2020/02/14	20	5.97	24	5.96	5.96	-4	4,800	-0.08%
2020/02/13	23	6.01	14	6.00	5.99	9	4,853	0.19%
2020/02/12	9	5.98	3	6.02	6.01	6	4,916	0.12%
2020/02/11	8	5.98	11	6.02	6.00	-3	4,895	-0.06%
2020/02/10	5	5.88	5	5.90	5.88	0	4,894	0.00%
2020/02/07	11	5.98	15	5.99	5.96	-4	4,912	-0.08%
2020/02/06	13	6.12	51	6.10	6.12	-38	4,918	-0.77%
2020/02/05	2	5.87	5	5.87	5.87	-3	4,979	-0.06%
2020/02/04	0	0.00	4	5.65	5.90	-4	5,053	-0.08%
2020/02/03	2	5.40	5	5.47	5.55	-3	4,990	-0.06%
2020/01/31	6	5.86	36	5.94	5.86	-30	4,906	-0.61%
2020/01/30	21	5.99	0	0.00	5.99	21	4,890	0.43%
2020/01/17	1	6.73	6	6.71	6.71	-5	4,781	-0.10%
2020/01/16	3	6.73	0	0.00	6.73	3	4,788	0.06%
2020/01/13	0	0.00	5	6.71	6.70	-5	4,876	-0.10%
2020/01/10	7	6.76	10	6.75	6.73	-3	4,902	-0.06%
2020/01/09	6	6.80	7	6.80	6.78	-1	4,910	-0.02%
2020/01/08	46	6.70	32	6.71	6.71	14	4,936	0.28%
2020/01/07	1	6.76	3	6.81	6.81	-2	4,923	-0.04%
2020/01/06	19	6.81	9	6.81	6.80	10	4,938	0.20%
2020/01/03	39	7.16	22	7.06	7.02	17	4,869	0.35%
2020/01/02	10	7.12	14.8	7.12	7.14	-4.8	4,808	-0.10%
2019/12/31	17	7.14	9	7.16	7.12	8	4,895	0.16%
2019/12/30	3	7.16	0	0.00	7.15	3	4,968	0.06%
2019/12/27	36	7.20	1	7.24	7.18	35	5,039	0.69%
2019/12/26	11	7.17	0	0.00	7.16	11	5,135	0.21%
2019/12/20	0	0.00	6	7.07	7.07	-6	5,265	-0.11%
2019/12/19	59	7.17	2	7.16	7.16	57	5,208	1.09%
2019/12/18	2	7.18	7	7.19	7.18	-5	5,243	-0.10%
2019/12/17	4	7.25	4	7.25	7.25	0	5,187	0.00%
2019/12/16	7	7.38	73	7.40	7.49	-66	5,088	-1.30%
2019/12/13	2	7.15	13	7.21	7.19	-11	4,858	-0.23%
2019/12/12	3	7.18	0	0.00	7.15	3	4,791	0.06%
2019/12/11	6	7.20	5	7.28	7.23	1	4,752	0.02%
2019/12/10	3	7.15	6	7.13	7.10	-3	4,633	-0.06%
2019/12/09	18	6.95	0	0.00	6.98	18	4,593	0.39%
2019/12/06	8	7.03	5	6.98	6.98	3	4,590	0.07%
2019/12/05	5	6.98	5	6.93	6.93	0	4,580	0.00%
2019/12/04	16	6.95	5	6.92	6.92	11	4,654	0.24%
2019/12/03	11	6.98	4	7.03	7.03	7	4,992	0.14%
2019/12/02	42	7.12	0	0.00	7.08	42	5,470	0.77%
2019/11/29	2	7.03	7	7.01	6.98	-5	5,479	-0.09%
2019/11/28	2	7.02	4	7.05	7.04	-2	5,477	-0.04%
2019/11/27	2	6.93	0	0.00	6.92	2	5,468	0.04%
2019/11/26	2	6.96	5	6.93	6.92	-3	5,457	-0.05%
2019/11/25	5	7.07	2	7.07	7.06	3	5,383	0.06%
2019/11/22	2	6.93	0	0.00	6.90	2	5,226	0.04%
2019/11/20	1	7.03	2	7.03	7.05	-1	5,203	-0.02%
2019/11/19	6	7.06	0	0.00	7.01	6	5,245	0.11%
2019/11/18	3	7.06	0	0.00	7.09	3	5,228	0.06%
2019/11/15	6	7.07	0	0.00	7.00	6	5,286	0.11%
2019/11/14	2	7.13	0	0.00	7.05	2	5,320	0.04%
2019/11/06	0	0.00	3	7.94	7.90	-3	5,130	-0.06%
2019/11/05	3	8.10	0	0.00	8.03	3	5,142	0.06%
2019/11/01	0	0.00	20	8.01	7.99	-20	5,071	-0.39%
2019/10/29	2	8.24	0	0.00	8.22	2	4,954	0.04%
2019/10/28	0	0.00	4	8.31	8.31	-4	4,965	-0.08%
2019/10/25	0	0.00	15	8.35	8.35	-15	4,993	-0.30%
2019/10/24	2	8.38	0	0.00	8.37	2	4,991	0.04%
2019/10/23	7	8.52	5	8.43	8.43	2	4,999	0.04%
2019/10/22	5	8.54	3	8.50	8.50	2	5,108	0.04%
2019/10/21	5	8.54	5	8.57	8.65	0	5,288	0.00%
2019/10/18	5	8.52	4.3	8.46	8.45	0.7	5,495	0.01%
2019/10/17	0	0.00	0.3	8.37	8.41	-0.3	5,462	-0.01%
2019/10/16	3	8.40	19	8.42	8.37	-16	5,477	-0.29%
2019/10/15	7	8.47	3	8.37	8.37	4	5,473	0.07%
2019/10/09	11	8.53	7	8.45	8.45	4	5,445	0.07%
2019/10/08	3	8.64	15.1	8.62	8.62	-12.1	5,410	-0.22%
2019/10/07	11	8.71	0	0.00	8.60	11	5,401	0.20%
2019/10/04	18	8.80	6	8.79	8.77	12	5,300	0.23%
2019/10/03	7	8.99	8	8.99	8.95	-1	5,249	-0.02%
2019/10/02	12	8.92	8	9.01	8.96	4	5,196	0.08%
2019/10/01	9	8.93	14	9.02	8.79	-5	5,056	-0.10%
2019/09/27	15	8.86	20	8.76	8.76	-5	4,953	-0.10%
2019/09/26	0	0.00	12	8.92	8.92	-12	4,927	-0.24%
2019/09/25	5	8.98	2	8.97	8.97	3	4,944	0.06%
2019/09/24	6	9.19	0	0.00	9.11	6	4,961	0.12%
2019/09/23	7	9.22	4	9.12	9.12	3	4,952	0.06%
2019/09/20	4	9.09	3	9.06	9.06	1	4,881	0.02%
2019/09/19	9	9.11	8	9.10	9.05	1	4,885	0.02%
2019/09/18	6	8.97	7	9.06	9.04	-1	4,849	-0.02%
2019/09/17	6	8.84	6	8.88	8.90	0	4,809	0.00%
2019/09/16	9	8.67	0	0.00	8.65	9	4,790	0.19%
2019/09/11	12	8.86	0	0.00	8.82	12	4,798	0.25%
2019/09/10	3	8.96	0	0.00	8.91	3	4,768	0.06%
2019/09/09	5	9.10	5	8.93	8.93	0	4,785	0.00%
2019/09/06	9	9.09	9	9.14	9.06	0	4,769	0.00%
2019/09/05	17	9.37	8	9.24	9.13	9	4,741	0.19%
2019/09/04	9	9.35	9	9.70	9.75	0	4,545	0.00%
2019/09/03	7	8.99	10	9.06	8.88	-3	4,129	-0.07%
2019/08/30	5	8.59	0	0.00	8.54	5	4,053	0.12%
2019/08/27	1	8.55	0	0.00	8.53	1	4,045	0.02%
2019/08/26	1	8.56	0	0.00	8.54	1	4,071	0.02%
2019/08/21	0	0.00	152	8.82	8.77	-152	4,214	-3.61%	大賣/鉅額交易
2019/08/20	0	0.00	60	8.88	8.87	-60	4,209	-1.43%
2019/08/19	62	8.86	0	0.00	8.79	62	4,153	1.49%
2019/08/16	2	8.54	0	0.00	8.50	2	4,107	0.05%
2019/08/15	10	8.49	0	0.00	8.49	10	4,160	0.24%
2019/08/12	10	8.76	0	0.00	8.70	10	4,330	0.23%
2019/08/07	0	0.00	10	9.05	8.84	-10	4,436	-0.23%
2019/08/05	0	0.00	2	8.56	8.53	-2	4,612	-0.04%
2019/08/02	10	8.54	0	0.00	8.51	10	4,660	0.21%
2019/08/01	10	8.76	0	0.00	8.72	10	4,723	0.21%
2019/07/29	2	9.01	0	0.00	8.96	2	4,815	0.04%
2019/07/26	0	0.00	1	9.19	9.10	-1	4,782	-0.02%
2019/07/24	0	0.00	10	9.01	9.21	-10	4,753	-0.21%
2019/07/23	10	9.18	0	0.00	9.15	10	4,775	0.21%
2019/07/22	0	0.00	10	9.48	9.48	-10	4,604	-0.22%
2019/07/18	0	0.00	4	8.63	8.67	-4	4,367	-0.09%
2019/07/17	4	8.51	0	0.00	8.66	4	4,380	0.09%
2019/07/10	0	0.00	10	8.74	8.71	-10	4,965	-0.20%
2019/07/08	1	8.84	0	0.00	8.84	1	5,048	0.02%
2019/07/05	0	0.00	10	9.10	9.05	-10	5,071	-0.20%
2019/07/04	0	0.00	1	9.13	9.13	-1	5,165	-0.02%
2019/06/28	0	0.00	20	9.06	9.04	-20	5,438	-0.37%
2019/06/26	5	9.10	5	9.15	9.15	0	5,677	0.00%
2019/06/18	10	9.42	0	0.00	9.42	10	6,340	0.16%
2019/06/13	0	0.00	8	9.39	9.32	-8	7,083	-0.11%
2019/06/12	5	9.62	5	9.87	9.42	0	7,553	0.00%
2019/06/11	8	8.92	0	0.00	9.11	8	7,877	0.10%
2019/06/10	0	0.00	2	8.87	8.87	-2	7,951	-0.03%
2019/05/15	0	0.00	12	9.09	8.96	-12	8,373	-0.14%
2019/05/14	5	8.20	0.3	8.61	8.65	4.7	8,346	0.06%
2019/05/13	0	0.00	2	8.89	8.72	-2	8,332	-0.02%
2019/05/10	2	9.38	0	0.00	9.42	2	8,227	0.02%
2019/05/09	5	9.20	0	0.00	9.21	5	8,185	0.06%
2019/05/08	1	9.83	1	9.93	9.81	0	8,130	0.00%
2019/05/06	2	10.00	0	0.00	9.95	2	8,155	0.02%
2019/05/03	3	10.30	0	0.00	10.25	3	8,115	0.04%
2019/04/29	1	10.50	0	0.00	10.35	1	8,233	0.01%
2019/04/26	3	10.70	0	0.00	10.70	3	8,187	0.04%
2019/04/23	0	0.00	10	10.95	10.85	-10	8,610	-0.12%
2019/04/22	3	10.90	0	0.00	10.85	3	8,609	0.03%
2019/04/18	20	10.98	2	11.25	10.90	18	8,654	0.21%
2019/04/17	2	11.40	0	0.00	11.40	2	8,525	0.02%
2019/04/15	0	0.00	4	10.95	10.95	-4	8,364	-0.05%
2019/04/11	4	11.05	1	11.00	11.00	3	8,713	0.03%
2019/04/03	11	11.12	0	0.00	11.20	11	8,751	0.13%
2019/04/02	1	11.15	21	11.15	11.15	-20	9,159	-0.22%
2019/03/28	1	11.90	0	0.00	11.60	1	9,774	0.01%
2019/03/27	2	11.50	0	0.00	11.75	2	9,897	0.02%
2019/03/26	0	0.00	2	11.80	11.75	-2	10,199	-0.02%
2019/03/25	10	11.45	0	0.00	11.35	10	10,238	0.10%
2019/03/22	5	11.65	12	11.76	11.65	-7	10,313	-0.07%
2019/03/21	15	11.47	10	11.50	11.70	5	10,209	0.05%
2019/03/18	13	12.08	1	11.85	12.15	12	10,103	0.12%
2019/03/15	22	11.85	6	11.88	11.85	16	9,940	0.16%
2019/03/13	4	11.00	0	0.00	11.00	4	9,429	0.04%
2019/03/07	0	0.00	2	10.85	10.70	-2	10,666	-0.02%
2019/03/05	3	10.95	1	10.90	10.85	2	11,253	0.02%
2019/02/26	3	11.25	1	11.15	11.10	2	11,271	0.02%
2019/02/25	0	0.00	3	11.52	11.65	-3	11,171	-0.03%
2019/02/22	2	10.80	0	0.00	10.75	2	10,865	0.02%
2019/02/19	1	10.80	0	0.00	10.85	1	11,044	0.01%
2019/02/18	1	10.65	0	0.00	10.65	1	11,252	0.01%
2019/01/21	0	0.00	3	11.30	11.10	-3	13,753	-0.02%
2019/01/10	0	0.00	2.5	11.43	11.40	-2.5	13,861	-0.02%
2019/01/09	0	0.00	7	11.56	11.45	-7	14,065	-0.05%
2019/01/07	0	0.00	2	11.35	11.45	-2	14,692	-0.01%
2019/01/04	5	11.10	1	11.20	11.20	4	14,968	0.03%
2019/01/03	1	11.30	5.5	11.68	11.50	-4.5	15,096	-0.03%
2018/12/27	0	0.00	0.2	10.80	10.80	-0.2	15,929	0.00%
2018/12/26	0	0.00	8	10.89	10.70	-8	16,006	-0.05%
2018/12/25	61	10.64	0	0.00	10.70	61	15,982	0.38%
2018/12/21	5	12.40	0	0.00	12.45	5	15,434	0.03%
2018/12/20	3	12.20	0	0.00	12.30	3	15,074	0.02%
2018/12/18	10	11.85	2	11.90	11.65	8	14,716	0.05%
2018/12/12	0	0.00	20	12.00	12.10	-20	15,775	-0.13%
2018/12/11	0	0.00	8	11.56	11.65	-8	15,938	-0.05%
2018/12/07	3	11.70	75.3	11.56	12.40	-72.3	16,260	-0.44%
2018/12/05	5	12.00	0	0.00	12.40	5	16,454	0.03%
2018/12/04	62	13.10	0	0.00	12.65	62	16,390	0.38%
2018/12/03	12	12.58	0	0.00	12.60	12	16,245	0.07%
2018/11/30	0	0.00	3	12.00	12.45	-3	16,311	-0.02%
2018/11/29	0	0.00	25	11.27	11.75	-25	15,856	-0.16%
2018/11/28	0	0.00	0.3	10.70	10.70	-0.3	15,709	0.00%
2018/11/22	6	10.60	0	0.00	10.35	6	17,149	0.03%
2018/11/21	0	0.00	2	10.65	10.65	-2	17,804	-0.01%
2018/11/20	0	0.00	1	10.60	10.65	-1	18,116	-0.01%
2018/11/19	2	10.85	0	0.00	10.70	2	18,386	0.01%
2018/11/15	0	0.00	1	11.25	10.90	-1	19,319	-0.01%
2018/11/14	3	11.13	3	11.25	11.00	0	19,378	0.00%
2018/11/13	8	10.65	0	0.00	10.65	8	19,154	0.04%
2018/11/09	5	10.64	3	10.65	10.65	2	19,305	0.01%
2018/11/08	0	0.00	3	11.10	11.00	-3	19,167	-0.02%
2018/11/07	19	10.73	13	11.04	11.00	6	19,126	0.03%
2018/11/06	11	10.84	14	10.89	10.75	-3	18,968	-0.02%
2018/11/05	3	10.10	75	10.02	10.05	-72	18,809	-0.38%
2018/11/02	66	10.24	0	0.00	10.00	66	18,887	0.35%
2018/11/01	0	0.00	2.1	10.30	10.25	-2.1	18,971	-0.01%
2018/10/31	10	9.45	9	9.89	9.90	1	19,004	0.01%
2018/10/29	0	0.00	20	9.19	8.81	-20	19,145	-0.10%
2018/10/26	6	9.65	0	0.00	9.22	6	19,314	0.03%
2018/10/25	0	0.00	61	9.80	9.60	-61	19,799	-0.31%
2018/10/24	6	10.29	7	10.27	10.20	-1	20,151	0.00%
2018/10/23	2	10.55	8	10.23	10.25	-6	20,632	-0.03%
2018/10/22	14	10.71	11	10.65	10.55	3	21,035	0.01%
2018/10/19	3	10.18	4	10.73	10.75	-1	21,499	0.00%
2018/10/18	58	10.70	5	10.60	10.60	53	22,055	0.24%
2018/10/17	122	11.24	4	10.65	10.55	118	22,715	0.52%	大買/鉅額交易
2018/10/16	2	11.00	64	11.10	11.00	-62	22,987	-0.27%
2018/10/15	5	10.45	6	10.63	10.50	-1	23,722	0.00%
2018/10/12	1	10.25	17	9.86	10.45	-16	23,974	-0.07%
2018/10/11	10	9.50	0	0.00	9.50	10	23,797	0.04%
2018/10/09	0	0.00	4	10.55	10.55	-4	23,993	-0.02%
2018/10/08	50	10.68	0	0.00	10.25	50	24,133	0.21%
2018/10/05	4.7	11.26	2	11.30	11.25	2.7	24,601	0.01%
2018/10/04	11	12.57	5	12.84	12.50	6	24,529	0.02%
2018/10/03	18	13.11	5	13.20	12.95	13	24,981	0.05%
2018/10/02	2	13.55	2	13.35	13.35	0	25,311	0.00%
2018/10/01	8	13.55	3.4	13.50	13.50	4.6	25,824	0.02%
2018/09/28	10	13.57	62	13.46	13.70	-52	26,936	-0.19%
2018/09/27	15	13.71	1	14.00	13.55	14	28,547	0.05%
2018/09/26	1.6	14.38	4	14.43	14.35	-2.4	29,047	-0.01%
2018/09/25	2	14.80	3	14.50	14.50	-1	30,335	0.00%
2018/09/21	3	13.88	19.4	14.78	14.90	-16.4	31,472	-0.05%
2018/09/20	13	13.56	12.2	13.27	13.90	0.8	31,397	0.00%
2018/09/19	1	12.90	2.2	12.65	12.65	-1.2	31,418	0.00%
2018/09/18	7	12.91	8	12.69	12.55	-1	31,458	0.00%
2018/09/17	5	13.75	2	13.35	13.35	3	31,507	0.01%
2018/09/05	4	11.03	15	10.70	10.75	-11	31,617	-0.03%
2018/09/04	6	10.45	6	10.68	10.75	0	31,469	0.00%
2018/09/03	11	10.64	8	10.57	10.40	3	31,613	0.01%
2018/08/31	0	0.00	6	11.50	11.30	-6	31,930	-0.02%
2018/08/30	2	11.15	0	0.00	11.15	2	32,542	0.01%
2018/08/29	2	11.20	322	11.12	11.15	-320	32,869	-0.97%	大賣/鉅額交易
2018/08/28	17	11.29	6	11.40	11.25	11	34,606	0.03%
2018/08/27	17	10.75	2	10.90	10.90	15	35,662	0.04%
2018/08/24	3	10.70	0	0.00	10.85	3	37,687	0.01%
2018/08/23	18	11.17	6	11.41	10.95	12	38,272	0.03%
2018/08/22	19	10.54	10	10.30	11.40	9	39,131	0.02%
2018/08/21	15	10.75	10	10.70	10.40	5	39,321	0.01%
2018/08/20	52	10.99	3	11.15	11.00	49	39,785	0.12%
2018/08/17	3	11.60	41	11.60	11.40	-38	39,693	-0.10%
2018/08/16	5	10.00	0	0.00	10.55	5	39,336	0.01%
2018/08/15	2	9.72	0	0.00	9.60	2	39,603	0.01%
2018/08/14	22	10.34	1	10.10	10.35	21	40,513	0.05%
2018/08/13	10	10.88	3	10.85	10.80	7	40,113	0.02%
2018/08/10	7	12.20	10	12.90	12.00	-3	39,972	-0.01%
2018/08/09	0	0.00	35	12.95	12.95	-35	40,260	-0.09%
2018/08/08	0	0.00	1	13.25	13.10	-1	41,338	0.00%
2018/08/07	6	12.90	5	12.75	12.90	1	41,468	0.00%
2018/08/03	2	13.55	19	13.73	13.90	-17	43,269	-0.04%
2018/08/02	14	14.36	0	0.00	14.05	14	45,013	0.03%
2018/08/01	25	15.19	5	15.05	15.10	20	45,817	0.04%
2018/07/31	0	0.00	17	14.55	14.70	-17	45,991	-0.04%
2018/07/30	5	14.70	0	0.00	14.65	5	45,896	0.01%
2018/07/27	20	15.00	36	15.04	15.20	-16	45,824	-0.03%
2018/07/26	4	14.70	20	14.65	14.60	-16	45,953	-0.03%
2018/07/25	38	15.05	27	14.98	14.85	11	46,184	0.02%
2018/07/24	12	14.85	6	15.12	15.00	6	46,211	0.01%
2018/07/23	117	15.08	12	14.01	14.90	105	46,029	0.23%	大買/鉅額交易
2018/07/20	44	14.65	25	15.05	14.45	19	46,309	0.04%
2018/07/19	13	15.38	15	15.25	15.40	-2	46,882	0.00%
2018/07/18	116	14.92	3	15.45	14.90	113	46,468	0.24%	大買/鉅額交易
2018/07/17	15	15.63	0	0.00	15.50	15	46,123	0.03%
2018/07/16	0	0.00	22	16.57	16.15	-22	45,621	-0.05%
2018/07/13	1	15.85	38	16.37	16.75	-37	45,003	-0.08%
2018/07/12	24	15.59	4	15.86	15.60	20	44,392	0.05%
2018/07/11	45	15.56	41	15.66	15.55	4	44,173	0.01%
2018/07/10	10	13.95	1	14.95	15.05	9	43,593	0.02%
2018/07/09	1	13.50	1	13.95	13.70	0	43,706	0.00%
2018/07/06	3	13.85	1	14.20	13.95	2	44,429	0.00%
2018/07/05	21	14.24	21	14.48	13.85	0	44,616	0.00%
2018/07/04	24	14.41	29	14.09	14.35	-5	44,216	-0.01%
2018/07/03	5	13.65	1	14.20	13.65	4	43,329	0.01%
2018/07/02	36	14.62	9	14.02	13.70	27	42,882	0.06%
2018/06/29	0	0.00	26	15.01	14.65	-26	42,332	-0.06%
2018/06/28	19.8	15.03	1	15.35	15.00	18.8	41,940	0.04%
2018/06/27	5.3	14.46	25	15.22	14.55	-19.7	41,426	-0.05%
2018/06/26	40	14.99	30	13.58	15.05	10	40,386	0.02%
2018/06/25	4	14.60	0	0.00	14.60	4	38,673	0.01%
2018/06/22	35	16.33	0	0.00	16.20	35	38,095	0.09%
2018/06/21	36	18.71	13.3	18.45	17.95	22.7	36,866	0.06%
2018/06/15	0	0.00	5	17.10	17.70	-5	36,071	-0.01%
2018/06/14	0	0.00	1	15.65	16.45	-1	35,935	0.00%
2018/06/13	0	0.00	3	16.35	15.65	-3	35,583	-0.01%
2018/06/12	0	0.00	6.9	17.58	17.35	-6.9	35,099	-0.02%
2018/06/08	0	0.00	1	16.40	17.10	-1	34,505	0.00%
2018/06/07	5	17.15	28	17.28	16.45	-23	33,747	-0.07%
2018/06/06	0	0.00	5	18.40	18.25	-5	32,935	-0.02%
2018/06/05	36	19.24	9.9	19.38	19.45	26.1	32,562	0.08%
2018/06/04	5	15.85	67	17.54	17.90	-62	30,655	-0.20%
2018/06/01	46	15.67	17	15.75	16.30	29	29,250	0.10%
2018/05/31	1	15.20	27	15.10	15.40	-26	27,078	-0.10%
2018/05/30	39	13.64	54.1	13.84	14.00	-15.1	26,186	-0.06%
2018/05/29	12	12.40	0	0.00	12.75	12	24,891	0.05%
2018/05/28	0	0.00	30.6	12.09	12.10	-30.6	24,318	-0.13%
2018/05/24	13	11.44	9	11.53	11.30	4	23,314	0.02%
2018/05/23	23	11.54	0	0.00	11.55	23	23,091	0.10%
2018/05/22	36	11.52	20.3	11.50	11.55	15.7	22,704	0.07%
2018/05/21	0	0.00	105.7	10.50	10.50	-105.7	21,639	-0.49%	大賣/鉅額交易
2018/05/18	0	0.00	20.8	9.43	9.56	-20.8	21,408	-0.10%
2018/05/17	25	9.58	24	9.66	9.70	1	21,214	0.00%
2018/05/16	24.2	9.54	8	9.44	9.08	16.2	20,677	0.08%
2018/05/15	0	0.00	1	9.60	9.60	-1	19,619	-0.01%
2018/05/14	30	8.70	14.2	8.70	8.73	15.8	19,636	0.08%
2018/05/11	11	7.94	8	7.93	7.94	3	19,100	0.02%
2018/05/10	20	7.11	54.8	7.08	7.22	-34.8	17,537	-0.20%
2018/05/09	5	6.42	13	6.33	6.57	-8	15,601	-0.05%
2018/05/08	20	6.20	7	6.20	6.20	13	14,885	0.09%
2018/05/03	5	5.65	0	0.00	5.78	5	15,859	0.03%
2018/04/25	3	6.34	17	6.32	6.34	-14	16,215	-0.09%
2018/04/24	0	0.00	5	5.73	5.77	-5	15,208	-0.03%
2018/04/23	0	0.00	5	5.76	5.75	-5	15,086	-0.03%
2018/04/20	0	0.00	14	5.69	5.70	-14	14,944	-0.09%
2018/04/19	0	0.00	4	5.69	5.70	-4	14,882	-0.03%
2018/04/18	6	5.63	5.8	5.75	5.79	0.2	14,791	0.00%
2018/04/17	5	5.65	0	0.00	5.57	5	14,606	0.03%
2018/04/16	9	5.99	0	0.00	6.00	9	14,288	0.06%
2018/04/13	10	5.97	5	6.08	5.77	5	13,710	0.04%
2018/04/12	5	5.89	21	6.03	6.01	-16	12,983	-0.12%
2018/04/11	0	0.00	3.2	5.84	5.84	-3.2	12,051	-0.03%
2018/03/23	3	5.71	1	5.61	5.75	2	10,692	0.02%
2018/03/22	0	0.00	49.1	5.90	5.91	-49.1	10,371	-0.47%
2018/03/21	14	5.72	0	0.00	5.72	14	9,677	0.14%
2018/03/20	0	0.00	10	5.34	5.32	-10	9,235	-0.11%
2018/02/23	0	0.00	2	5.46	5.41	-2	8,607	-0.02%
2018/02/22	3	5.42	50	5.45	5.38	-47	8,451	-0.56%
2018/02/12	0	0.00	65	4.75	4.86	-65	8,112	-0.80%
2018/02/09	65	4.68	0	0.00	4.76	65	8,025	0.81%
2018/02/06	50	5.00	0	0.00	4.95	50	7,822	0.64%
2018/02/01	0	0.00	72	5.60	5.57	-72	7,397	-0.97%
2018/01/31	3	5.54	0	0.00	5.60	3	7,280	0.04%
2018/01/30	0	0.00	30	5.74	5.54	-30	6,919	-0.43%
2018/01/29	0	0.00	13.5	5.84	5.90	-13.5	6,446	-0.21%
2018/01/26	0	0.00	5	5.89	5.91	-5	6,108	-0.08%
2018/01/25	20	5.92	25	5.88	5.65	-5	5,247	-0.10%
2018/01/24	42	5.63	0	0.00	5.77	42	4,060	1.03%
2018/01/23	0	0.00	13	5.25	5.25	-13	3,311	-0.39%
2018/01/17	1	4.68	0	0.00	4.67	1	2,672	0.04%
2018/01/15	0	0.00	19	4.65	4.62	-19	2,660	-0.71%