錸德 (2349)-國泰-新莊券商分點個股進出

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
7.58
漲跌
▼0.05
漲幅
-0.66%
成交量
2,044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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/03	0	0.00	4	7.64	7.63	-4	1,172	-0.34%
2024/04/29	3	7.70	0	0.00	7.72	3	1,132	0.27%
2024/04/26	1	7.45	0	0.00	7.78	1	1,095	0.09%
2024/04/25	0	0.00	3	7.36	7.38	-3	1,008	-0.30%
2024/04/24	4	7.33	2	7.33	7.34	2	1,005	0.20%
2024/04/22	1	7.26	0	0.00	7.29	1	1,004	0.10%
2024/04/19	1	7.25	1	7.31	7.26	0	988	0.00%
2024/04/18	1	7.35	0	0.00	7.37	1	964	0.10%
2024/04/16	3	7.50	0	0.00	7.34	3	955	0.31%
2024/04/15	0	7.72	0	0.00	7.71	0	937	0.00%
2024/04/12	2	7.79	0	0.00	7.74	2	935	0.21%
2024/04/11	8	7.84	1	7.84	7.80	7	927	0.76%
2024/04/10	1	7.72	0	0.00	7.74	1	911	0.11%
2024/04/09	0	7.72	0	0.00	7.77	0	910	0.00%
2024/04/08	0	7.72	0	0.00	7.71	0	901	0.00%
2024/04/03	0	0.00	4	7.71	7.72	-4	889	-0.45%
2024/04/02	0	7.74	0	0.00	7.74	0	880	0.00%
2024/04/01	0	7.73	24	7.75	7.75	-24	880	-2.73%
2024/03/29	10	7.74	0	0.00	7.74	10	875	1.14%
2024/03/28	2	7.75	0	0.00	7.76	2	876	0.23%
2024/03/27	0	7.73	20	7.75	7.76	-20	874	-2.29%
2024/03/26	1	7.79	0	0.00	7.75	1	876	0.11%
2024/03/22	0	7.83	0	0.00	7.82	0	896	0.00%
2024/03/21	1	7.76	0	0.00	7.78	1	893	0.11%
2024/03/20	0	7.77	0	0.00	7.74	0	893	0.00%
2024/03/19	0	7.85	0	0.00	7.81	0	894	0.00%
2024/03/18	0	7.82	0	0.00	7.86	0	893	0.00%
2024/03/15	0	7.84	1	7.80	7.78	-1	895	-0.11%
2024/03/14	0	0.00	19	7.90	7.87	-19	889	-2.14%
2024/03/13	20	8.06	40	8.06	7.96	-20	900	-2.22%
2024/03/12	0	8.00	5	8.08	8.06	-5	924	-0.54%
2024/03/11	1	7.72	0	0.00	7.81	1	999	0.10%
2024/03/08	0	7.72	0	0.00	7.72	0	1,034	0.00%
2024/02/26	11	7.84	10	7.87	7.83	1	1,016	0.10%
2024/02/23	10	7.88	0	0.00	7.86	10	1,007	0.99%
2024/02/22	0	7.92	0	0.00	7.92	0	1,016	0.00%
2024/02/20	0	8.00	0	0.00	8.01	0	1,032	0.00%
2024/02/15	0	7.90	0	0.00	7.91	0	1,030	0.00%
2024/02/05	0	7.74	0	0.00	7.77	0	1,024	0.00%
2024/02/02	0.2	7.80	0	0.00	7.82	0.2	1,027	0.02%
2024/01/31	0	7.82	0	0.00	7.80	0	1,022	0.00%
2024/01/26	0	7.92	0	0.00	7.90	0	1,021	0.00%
2024/01/05	0	0.00	0	8.03	8.06	0	1,013	0.00%
2024/01/03	0	0.00	2	8.10	8.09	-2	1,028	-0.19%
2023/12/25	2	8.13	0	0.00	8.10	2	1,018	0.20%
2023/12/19	1	8.12	0	0.00	8.11	1	1,005	0.10%
2023/12/14	0	0.00	0.4	8.29	8.28	-0.4	1,002	-0.04%
2023/12/12	0	0.00	1	8.29	8.25	-1	992	-0.10%
2023/12/06	51	8.74	4	8.71	8.67	47	911	5.16%
2023/12/05	0	0.00	3	8.41	8.41	-3	789	-0.38%
2023/12/01	0	0.00	1	8.23	8.29	-1	748	-0.13%
2023/11/29	0	0.00	3	8.14	8.08	-3	733	-0.41%
2023/11/22	1	8.19	0	0.00	8.20	1	729	0.14%
2023/11/21	0	8.22	1	8.25	8.22	-1	731	-0.14%
2023/11/17	1	8.19	0	0.00	8.17	1	722	0.14%
2023/11/15	0	0.00	0	8.00	8.01	0	715	-0.01%
2023/11/06	0	0.00	10	8.10	8.18	-10	773	-1.29%
2023/11/03	0	0.00	6	8.03	8.03	-6	766	-0.78%
2023/10/31	0	7.99	0	0.00	7.89	0	798	0.00%
2023/10/26	0	8.00	0	0.00	7.99	0	880	0.00%
2023/10/25	0	0.00	3	8.07	8.05	-3	887	-0.34%
2023/10/23	2	7.81	0	0.00	7.85	2	906	0.22%
2023/10/18	8	7.89	0	0.00	7.88	8	964	0.83%
2023/10/17	7	8.00	0	0.00	8.00	7	956	0.73%
2023/10/06	0	0.00	14	8.06	8.08	-14	1,080	-1.30%
2023/10/04	8	8.00	0	0.00	8.03	8	1,112	0.72%
2023/10/03	1	8.13	0	0.00	8.13	1	1,111	0.09%
2023/09/26	10	8.21	0	0.00	8.21	10	1,211	0.83%
2023/09/21	0	8.30	0	0.00	8.29	0	1,257	0.00%
2023/09/18	0	0.00	2.2	8.46	8.48	-2.2	1,455	-0.15%
2023/09/13	0	0.00	1	8.49	8.45	-1	1,537	-0.07%
2023/09/08	1	8.50	0	0.00	8.51	1	1,700	0.06%
2023/09/07	2	8.52	0	0.00	8.46	2	1,723	0.12%
2023/09/04	1	8.52	0	0.00	8.50	1	1,840	0.05%
2023/08/25	10	8.45	0	0.00	8.42	10	2,436	0.41%
2023/08/24	0	8.38	0	0.00	8.38	0	2,450	0.00%
2023/08/21	0	8.48	0	0.00	8.47	0	2,818	0.00%
2023/08/17	1	8.55	0	0.00	8.58	1	2,823	0.04%
2023/08/14	0	0.00	2	8.51	8.50	-2	2,872	-0.07%
2023/08/11	2	8.62	0	0.00	8.56	2	2,869	0.07%
2023/08/10	0	0.00	0.1	8.68	8.68	-0.1	2,870	0.00%
2023/08/02	1	8.91	0	0.00	8.92	1	2,880	0.03%
2023/08/01	1	9.09	3	9.15	9.08	-2	2,840	-0.07%
2023/07/31	1	9.18	0	0.00	9.15	1	2,830	0.04%
2023/07/28	4	9.20	2	9.19	9.18	2	2,807	0.07%
2023/07/27	10	9.25	0	0.00	9.27	10	2,801	0.36%
2023/07/26	1	9.16	40	9.12	9.11	-39	2,798	-1.39%
2023/07/25	2	9.19	0	0.00	9.19	2	2,786	0.07%
2023/07/24	3	9.27	0	0.00	9.21	3	2,776	0.11%
2023/07/21	6	9.41	0	0.00	9.38	6	2,770	0.22%
2023/07/18	2	9.60	30	9.71	9.57	-28	2,807	-1.00%
2023/07/17	30	9.85	13	9.83	9.82	17	2,785	0.61%
2023/07/14	1	9.41	0	0.00	9.42	1	2,745	0.04%
2023/07/12	1	9.41	0	0.00	9.43	1	2,778	0.04%
2023/07/11	4	9.39	4	9.49	9.54	0	2,826	0.00%
2023/07/07	3	9.36	6	9.35	9.37	-3	2,872	-0.10%
2023/07/06	3	9.54	0.1	9.51	9.50	2.9	2,905	0.10%
2023/07/03	40	9.98	5	9.99	9.86	35	2,998	1.17%
2023/06/30	0	0.00	6	9.78	9.88	-6	2,995	-0.20%
2023/06/29	0	0.00	6	9.75	9.79	-6	2,999	-0.20%
2023/06/28	2	9.78	1	9.73	9.73	1	3,017	0.03%
2023/06/27	1	9.70	1	9.83	9.71	0	3,046	0.00%
2023/06/26	3	10.05	25	9.92	10.05	-22	3,048	-0.72%
2023/06/21	23	9.56	0	0.00	9.57	23	2,976	0.77%
2023/06/20	2	9.36	10	9.43	9.55	-8	2,977	-0.27%
2023/06/19	1	9.42	2	9.43	9.42	-1	2,951	-0.03%
2023/06/16	6	9.47	0	0.00	9.44	6	2,941	0.20%
2023/06/15	7	9.51	30	9.45	9.43	-23	2,899	-0.79%
2023/06/14	5	9.84	0	0.00	9.75	5	2,829	0.18%
2023/06/13	4	9.93	10	9.92	9.90	-6	2,826	-0.21%
2023/06/12	8	9.95	0	0.00	9.89	8	2,804	0.29%
2023/06/09	4	9.96	10	9.95	9.99	-6	2,770	-0.22%
2023/06/08	0.1	9.99	0	0.00	9.98	0.1	2,756	0.00%
2023/06/07	0	0.00	10	10.05	10.00	-10	2,748	-0.36%
2023/06/06	15	10.14	21	9.91	9.88	-6	2,685	-0.22%
2023/06/05	0	0.00	60	9.98	10.00	-60	2,619	-2.29%
2023/06/02	57	9.90	1	9.91	9.91	56	2,525	2.22%
2023/06/01	1	9.71	5	9.85	9.70	-4	2,391	-0.17%
2023/05/31	2	9.69	4	9.74	9.72	-2	2,320	-0.09%
2023/05/30	1	9.23	1	9.23	9.24	0	2,220	0.00%
2023/05/29	1	9.34	3	9.30	9.29	-2	2,216	-0.09%
2023/05/26	1	9.38	21.4	9.51	9.32	-20.4	2,190	-0.93%
2023/05/25	28	9.51	3	9.73	9.83	25	2,076	1.20%
2023/05/22	0	0.00	4.2	9.10	9.12	-4.2	1,981	-0.21%
2023/05/19	3	9.12	2	9.09	9.09	1	1,977	0.05%
2023/05/18	1	8.99	1	8.98	9.00	0	1,956	0.00%
2023/05/16	0	0.00	3	9.00	8.94	-3	1,948	-0.15%
2023/05/15	3	9.13	10	9.18	9.09	-7	1,924	-0.36%
2023/05/11	0	0.00	0	8.81	8.75	0	1,884	0.00%
2023/05/09	0	0.00	0	8.89	8.89	0	1,883	0.00%
2023/05/08	1	8.98	0	0.00	8.98	1	1,884	0.05%
2023/05/05	1	8.99	0	0.00	8.98	1	1,890	0.05%
2023/04/28	0	0.00	3	9.05	9.06	-3	1,989	-0.15%
2023/04/27	16	8.99	5	9.00	9.00	11	1,989	0.55%
2023/04/25	0	0.00	10	8.91	8.91	-10	1,977	-0.51%
2023/04/21	0	0.00	12	9.00	8.95	-12	1,950	-0.62%
2023/04/20	0	0.00	0	9.29	9.21	0	1,907	0.00%
2023/04/19	1	9.33	15	9.30	9.33	-14	1,891	-0.74%
2023/04/18	3	9.27	30	9.36	9.29	-27	1,870	-1.44%
2023/04/17	0	9.32	0	0.00	9.36	0	1,852	0.00%
2023/04/14	14	9.43	0	0.00	9.43	14	1,822	0.77%
2023/04/13	0	9.33	5	9.33	9.27	-5	1,760	-0.28%
2023/04/12	2	9.34	1	9.31	9.34	1	1,738	0.06%
2023/04/11	22	9.18	0	0.00	9.17	22	1,690	1.30%
2023/04/10	27	9.35	0	0.00	9.34	27	1,649	1.64%
2023/04/07	10	8.82	0	0.00	8.83	10	1,520	0.66%
2023/04/06	2	8.90	0	0.00	8.88	2	1,509	0.13%
2023/03/30	0	8.92	0	0.00	8.99	0	1,479	0.00%
2023/03/29	0	0.00	2	9.03	9.04	-2	1,463	-0.14%
2023/03/28	0	0.00	5	8.91	8.92	-5	1,436	-0.35%
2023/03/27	2	9.04	35	9.05	9.09	-33	1,386	-2.38%
2023/03/24	20	8.77	0	0.00	8.78	20	1,320	1.51%
2023/03/23	1	8.60	1	8.59	8.58	0	1,280	0.00%
2023/03/16	13	8.29	0	0.00	8.12	13	1,311	0.99%
2023/03/15	0	0.00	2	8.57	8.57	-2	1,333	-0.15%
2023/03/14	10	8.54	0	0.00	8.52	10	1,363	0.73%
2023/03/13	4	8.59	1	8.60	8.62	3	1,362	0.22%
2023/03/10	0	8.81	0	0.00	8.81	0	1,370	0.00%
2023/03/09	3	8.80	0	0.00	8.80	3	1,415	0.21%
2023/03/08	0	0.00	2	8.76	8.76	-2	1,399	-0.14%
2023/03/07	1	8.75	0	0.00	8.75	1	1,395	0.07%
2023/03/06	0	0.00	3	8.73	8.71	-3	1,383	-0.22%
2023/03/03	3	8.58	0	0.00	8.54	3	1,368	0.22%
2023/03/02	0	8.48	0	0.00	8.52	0	1,379	0.00%
2023/02/24	10	8.63	0	0.00	8.61	10	1,359	0.74%
2023/02/22	0	8.63	0	0.00	8.64	0	1,344	0.00%
2023/02/21	0	0.00	5	8.79	8.71	-5	1,325	-0.38%
2023/02/20	3	8.88	10	8.72	8.90	-7	1,293	-0.54%
2023/02/10	1	8.19	0	0.00	8.19	1	1,198	0.08%
2023/02/06	1	8.19	0	0.00	8.15	1	1,190	0.08%
2023/02/03	0	0.00	5	8.26	8.23	-5	1,187	-0.42%
2023/02/02	0	0.00	5	8.31	8.30	-5	1,177	-0.42%
2023/01/31	7	8.19	0	0.00	8.14	7	1,136	0.62%
2023/01/30	0	0.00	10	8.17	8.25	-10	1,111	-0.90%
2023/01/12	4	7.81	2	7.85	7.79	2	1,060	0.19%
2023/01/11	0	0.00	1	7.93	7.86	-1	1,051	-0.10%
2023/01/10	1	7.87	0	0.00	7.89	1	1,044	0.10%
2023/01/06	7	7.80	2	7.76	7.80	5	1,050	0.48%
2023/01/04	2	7.84	0	0.00	7.82	2	1,058	0.19%
2023/01/03	0	0.00	2	7.69	7.69	-2	1,064	-0.19%
2022/12/29	0	7.64	0	0.00	7.60	0	1,055	0.00%
2022/12/28	2	7.72	0	0.00	7.64	2	1,079	0.19%
2022/12/27	1	7.78	0	0.00	7.79	1	1,059	0.09%
2022/12/26	4	7.88	0	0.00	7.82	4	1,062	0.38%
2022/12/23	0	0.00	4	7.79	7.84	-4	1,068	-0.37%
2022/12/16	1	7.92	0	0.00	7.90	1	1,088	0.09%
2022/12/15	1	8.08	0	0.00	8.06	1	1,071	0.09%
2022/12/07	0	0.00	10	8.22	8.13	-10	1,059	-0.94%
2022/12/06	2	8.00	5	8.08	7.96	-3	996	-0.30%
2022/12/05	5	7.88	1	7.89	7.88	4	978	0.41%
2022/12/02	0	0.00	2	7.81	7.90	-2	969	-0.21%
2022/12/01	5	8.12	11	8.01	8.10	-6	929	-0.65%
2022/11/29	0	0.00	1	7.37	7.35	-1	869	-0.12%
2022/11/25	0	7.46	0	0.00	7.40	0	888	0.00%
2022/11/18	3	7.30	0	0.00	7.30	3	911	0.33%
2022/11/15	1	7.38	0	0.00	7.45	1	950	0.11%
2022/11/10	0	7.31	0	0.00	7.35	0	1,053	0.00%
2022/11/08	9	7.30	0	0.00	7.28	9	1,257	0.72%
2022/11/07	1	7.35	2	7.32	7.34	-1	1,252	-0.08%
2022/11/04	1	7.13	0	0.00	7.20	1	1,248	0.08%
2022/11/03	0	0.00	2	7.15	7.17	-2	1,250	-0.16%
2022/11/01	0	0.00	2	7.12	7.19	-2	1,260	-0.16%
2022/10/26	0	0.00	2	6.97	7.03	-2	1,288	-0.16%
2022/10/24	0.1	7.08	4	7.09	7.07	-3.9	1,289	-0.30%
2022/10/21	0	0.00	1	7.05	7.05	-1	1,292	-0.08%
2022/10/20	0	7.00	0	0.00	7.00	0	1,295	0.00%
2022/10/19	0	0.00	1	7.11	7.06	-1	1,293	-0.08%
2022/10/14	1.2	7.15	0	0.00	7.16	1.2	1,288	0.09%
2022/10/13	0	0.00	1.1	7.26	7.00	-1.1	1,304	-0.08%
2022/10/11	0	0.00	4	7.30	7.28	-4	1,298	-0.31%
2022/10/06	0	0.00	4	7.53	7.49	-4	1,303	-0.31%
2022/10/05	9	7.51	0	0.00	7.51	9	1,316	0.68%
2022/10/04	2	7.65	0	0.00	7.63	2	1,315	0.15%
2022/09/29	0.1	7.68	4	7.67	7.60	-3.9	1,344	-0.29%
2022/09/28	0	0.00	2	7.55	7.52	-2	1,351	-0.15%
2022/09/21	0	0.00	1	8.29	8.30	-1	1,417	-0.07%
2022/09/20	1	8.40	1	8.42	8.42	0	1,419	0.00%
2022/09/16	3	8.63	1	8.58	8.60	2	1,406	0.14%
2022/09/15	4	8.29	0	0.00	8.28	4	1,386	0.29%
2022/09/14	0	0.00	1	8.18	8.24	-1	1,388	-0.07%
2022/09/13	1	8.31	0	0.00	8.34	1	1,391	0.07%
2022/09/12	1	8.30	1	8.36	8.37	0	1,424	0.00%
2022/09/08	1	8.15	0	0.00	8.15	1	1,426	0.07%
2022/09/07	0	0.00	1	8.02	7.98	-1	1,444	-0.07%
2022/09/06	0	0.00	2	8.08	8.01	-2	1,458	-0.14%
2022/09/05	0.2	8.20	0	0.00	8.13	0.2	1,463	0.01%
2022/09/02	0.2	8.33	1	8.39	8.30	-0.9	1,464	-0.06%
2022/08/30	0	0.00	3	8.44	8.47	-3	1,461	-0.21%
2022/08/19	0	0.00	12	8.67	8.74	-12	1,389	-0.86%
2022/08/17	4	8.67	2	8.58	8.56	2	1,333	0.15%
2022/08/16	1	8.55	3	8.49	8.71	-2	1,258	-0.16%
2022/08/15	13	8.27	0	0.00	8.32	13	1,145	1.13%
2022/08/09	0	7.59	18	7.37	7.38	-18	1,061	-1.70%
2022/08/02	0	7.42	7	7.34	7.31	-7	1,065	-0.66%
2022/08/01	2	7.46	1	7.45	7.42	1	1,061	0.09%
2022/07/29	2	7.40	0	0.00	7.40	2	1,066	0.19%
2022/07/28	0	0.00	6	7.43	7.37	-6	1,076	-0.56%
2022/07/26	0	0.00	6	7.41	7.40	-6	1,075	-0.56%
2022/07/25	0	7.51	2	7.50	7.48	-2	1,083	-0.18%
2022/07/22	4	7.50	0	0.00	7.48	4	1,094	0.37%
2022/07/20	0.2	7.43	10	7.49	7.43	-9.8	1,135	-0.86%
2022/07/14	0.2	7.33	0	0.00	7.33	0.2	1,138	0.02%
2022/07/12	0	7.10	10.8	7.15	7.14	-10.8	1,144	-0.94%
2022/07/08	0.3	7.50	0	0.00	7.50	0.3	1,127	0.02%
2022/07/04	0.1	7.19	0	0.00	7.19	0.1	1,109	0.00%
2022/07/01	2	7.35	10	7.41	7.25	-8	1,102	-0.73%
2022/06/30	0	0.00	50	7.86	7.65	-50	1,084	-4.61%
2022/06/28	50.4	8.07	0	0.00	8.15	50.4	1,065	4.73%
2022/06/15	2	8.81	0	0.00	8.81	2	1,059	0.19%
2022/06/13	0.1	8.70	0	0.00	8.73	0.1	1,060	0.01%
2022/06/01	0	0.00	5	8.94	8.92	-5	1,181	-0.42%
2022/05/24	2	8.86	0	0.00	8.79	2	1,333	0.15%
2022/05/18	0	0.00	0	8.85	8.89	0	1,428	0.00%
2022/05/17	0	8.74	0	0.00	8.74	0	1,446	0.00%
2022/05/13	0	0.00	5	8.70	8.70	-5	1,483	-0.34%
2022/05/11	0.3	8.79	0	0.00	8.77	0.3	1,527	0.02%
2022/05/04	0	0.00	0.2	8.99	9.03	-0.2	1,655	-0.01%
2022/04/26	10	8.74	7	8.90	8.85	3	2,147	0.14%
2022/04/25	0.2	8.87	0	0.00	8.70	0.2	2,195	0.01%
2022/04/21	2	9.00	0	0.00	9.02	2	2,284	0.09%
2022/04/20	2	9.00	0	0.00	9.00	2	2,358	0.08%
2022/04/14	0	0.00	2	9.11	9.05	-2	2,809	-0.07%
2022/04/13	0	9.09	0	0.00	9.09	0	2,950	0.00%
2022/04/12	5	8.99	0	0.00	8.99	5	3,177	0.16%
2022/04/11	0.1	9.00	3	9.00	9.00	-2.9	3,584	-0.08%
2022/04/08	0.2	9.06	3	9.10	9.08	-2.8	3,929	-0.07%
2022/04/07	0	9.13	5	9.05	9.05	-5	4,631	-0.11%
2022/04/06	3	9.12	0	0.00	9.13	3	5,197	0.06%
2022/03/30	0	9.17	0	0.00	9.21	0	5,485	0.00%
2022/03/29	0	9.17	0	0.00	9.13	0	5,603	0.00%
2022/03/28	2	9.15	1	9.18	9.19	1	5,726	0.02%
2022/03/25	1	9.30	9	9.31	9.30	-8	5,719	-0.14%
2022/03/24	1	9.30	0.5	9.28	9.31	0.5	5,713	0.01%
2022/03/22	0	0.00	1	9.24	9.31	-1	5,787	-0.02%
2022/03/21	0	9.36	0	0.00	9.28	0	5,812	0.00%
2022/03/18	3	9.30	0	0.00	9.30	3	5,886	0.05%
2022/03/16	0	0.00	1	9.09	9.09	-1	6,202	-0.02%
2022/03/15	1	9.10	0	0.00	9.10	1	6,443	0.02%
2022/03/14	7	9.14	0	0.00	9.24	7	6,453	0.11%
2022/03/11	0	0.00	4	9.21	9.18	-4	6,453	-0.06%
2022/03/10	0	0.00	5	9.30	9.30	-5	6,458	-0.08%
2022/03/09	10	9.18	7	9.13	9.15	3	6,456	0.05%
2022/03/08	0	0.00	1	9.07	9.01	-1	6,471	-0.02%
2022/03/04	0	0.00	0	9.60	9.44	0	6,609	0.00%
2022/03/03	0	0.00	1	9.51	9.59	-1	6,602	-0.02%
2022/03/01	2	9.50	38	9.51	9.57	-36	6,652	-0.54%
2022/02/25	1	9.45	11.1	9.48	9.43	-10.1	6,668	-0.15%
2022/02/24	0	0.00	0.8	9.39	9.43	-0.8	6,670	-0.01%
2022/02/22	2.3	9.53	0	0.00	9.50	2.3	6,642	0.03%
2022/02/21	1	9.63	0	0.00	9.65	1	6,611	0.02%
2022/02/17	1.3	9.68	0.6	9.64	9.69	0.7	6,620	0.01%
2022/02/16	1	9.65	0	0.00	9.70	1	6,617	0.02%
2022/02/15	1	9.64	0	0.00	9.55	1	6,641	0.02%
2022/02/10	0	0.00	10	9.84	9.85	-10	6,626	-0.15%
2022/02/08	6	9.70	0	0.00	9.84	6	6,634	0.09%
2022/01/26	1	9.45	0	0.00	9.45	1	6,704	0.01%
2022/01/25	39.5	9.52	3	9.64	9.45	36.5	6,687	0.55%
2022/01/24	5.7	9.80	7	9.76	9.78	-1.3	6,613	-0.02%
2022/01/21	8	9.93	13	10.00	9.90	-5	6,555	-0.08%
2022/01/20	2	10.40	10	10.40	10.20	-8	6,482	-0.12%
2022/01/19	13	10.05	2	9.97	10.05	11	6,359	0.17%
2022/01/18	2	9.89	661	9.86	9.80	-659	6,266	-10.52%	大賣/鉅額交易
2022/01/17	1	9.93	30	9.99	10.05	-29	6,218	-0.47%
2022/01/14	32.3	9.85	0	0.00	9.80	32.3	6,190	0.52%
2022/01/13	1	9.99	3	10.00	10.00	-2	6,126	-0.03%
2022/01/12	0	0.00	1	10.15	10.10	-1	6,061	-0.02%
2022/01/11	2	10.10	5	10.10	10.10	-3	6,006	-0.05%
2022/01/10	2	10.60	15	10.80	10.60	-13	5,829	-0.22%
2022/01/07	29	10.76	3.1	10.75	10.60	25.9	5,747	0.45%
2022/01/06	7	10.91	5	11.35	11.00	2	5,605	0.04%
2022/01/05	9	11.14	17	11.32	11.25	-8	5,463	-0.15%
2022/01/04	30	11.69	13.3	11.62	11.65	16.7	5,238	0.32%
2022/01/03	26.9	11.08	19	11.29	11.40	7.9	4,828	0.16%
2021/12/30	694.5	11.44	24.4	11.84	11.75	670.1	4,470	14.99%	大買/鉅額交易
2021/12/29	14	11.19	47	10.86	11.25	-33	3,769	-0.88%
2021/12/28	21	10.15	8.9	10.22	10.25	12.1	3,205	0.38%
2021/12/27	0.9	10.10	13	10.20	10.25	-12.1	3,139	-0.39%
2021/12/24	3	10.00	10	10.00	9.97	-7	3,049	-0.23%
2021/12/23	20	10.10	31	10.12	9.97	-11	2,973	-0.37%
2021/12/22	0	9.97	6	9.94	9.90	-6	2,868	-0.21%
2021/12/20	0.1	9.49	0	0.00	9.49	0.1	2,772	0.00%
2021/12/17	0	0.00	2	9.45	9.50	-2	2,775	-0.07%
2021/12/16	7	9.52	0	0.00	9.47	7	2,760	0.25%
2021/12/14	0	9.57	0	0.00	9.42	0	2,690	0.00%
2021/12/13	7	9.86	0	0.00	9.82	7	2,609	0.27%
2021/12/10	20	10.01	10	10.13	9.93	10	2,513	0.40%
2021/12/09	1	9.38	5	10.00	10.15	-4	2,274	-0.18%
2021/12/06	8.5	9.16	4.8	9.12	9.11	3.7	2,009	0.18%
2021/12/03	3.1	9.17	0	0.00	9.18	3.1	2,007	0.15%
2021/12/02	4	9.14	0	0.00	9.15	4	1,999	0.20%
2021/12/01	5	9.28	6	9.12	9.24	-1	1,987	-0.05%
2021/11/29	0	0.00	4	9.08	9.11	-4	1,823	-0.22%
2021/11/25	3	9.47	2	9.45	9.44	1	1,770	0.06%
2021/11/23	3	9.67	0	0.00	9.59	3	1,737	0.17%
2021/11/22	3	9.58	0	0.00	9.66	3	1,728	0.17%
2021/11/18	0	0.00	5	9.60	9.58	-5	1,736	-0.29%
2021/11/17	1	9.61	0	0.00	9.63	1	1,766	0.06%
2021/11/15	4	9.59	0	0.00	9.54	4	1,798	0.22%
2021/11/12	0	0.00	2	9.75	9.56	-2	1,807	-0.11%
2021/11/10	2	9.89	0	0.00	9.88	2	1,843	0.11%
2021/11/08	1	9.98	0	0.00	9.95	1	1,969	0.05%
2021/11/05	9	9.98	0	0.00	9.94	9	2,105	0.43%
2021/11/04	21	10.09	3	10.12	10.10	18	2,265	0.79%
2021/11/03	0	9.70	0	0.00	9.77	0	2,746	0.00%
2021/11/02	0	9.77	0	0.00	9.72	0	2,918	0.00%
2021/11/01	0	9.67	5	9.78	9.76	-5	3,043	-0.16%
2021/10/27	2	9.65	0	0.00	9.70	2	3,030	0.07%
2021/10/26	2	9.65	0	0.00	9.70	2	3,032	0.07%
2021/10/25	0	0.00	1	9.52	9.57	-1	3,012	-0.03%
2021/10/15	0	9.31	0	0.00	9.31	0	3,183	0.00%
2021/10/06	0.1	9.10	0	0.00	9.08	0.1	3,358	0.00%
2021/09/22	1	9.50	0	0.00	9.53	1	3,917	0.03%
2021/09/16	1.6	9.49	0	0.00	9.50	1.6	3,929	0.04%
2021/09/15	0	0.00	1	9.53	9.50	-1	3,933	-0.03%
2021/09/10	0.1	9.52	0	0.00	9.59	0.1	4,010	0.00%
2021/09/08	0	0.00	6	9.49	9.47	-6	4,035	-0.15%
2021/09/06	0	0.00	2	9.76	9.66	-2	4,053	-0.05%
2021/09/01	6	9.86	0	0.00	9.83	6	4,023	0.15%
2021/08/27	0.1	9.59	0	0.00	9.67	0.1	4,068	0.00%
2021/08/26	4	9.68	0	0.00	9.68	4	4,103	0.10%
2021/08/23	0.1	9.54	0	0.00	9.58	0.1	4,196	0.00%
2021/08/20	0	0.00	1	9.45	9.43	-1	4,200	-0.02%
2021/08/18	0.1	9.76	0	0.00	9.82	0.1	4,214	0.00%
2021/08/17	1	9.59	5	9.53	9.82	-4	4,233	-0.09%
2021/08/16	0	0.00	22	9.55	9.53	-22	4,225	-0.52%
2021/08/13	6.2	9.95	10	10.05	9.91	-3.8	4,188	-0.09%
2021/08/12	21	10.13	0	0.00	10.15	21	4,177	0.50%
2021/08/11	11	10.79	10	10.78	10.65	1	4,159	0.02%
2021/08/10	2	10.50	3	10.45	10.40	-1	4,112	-0.02%
2021/08/09	17.3	11.63	14	11.49	11.50	3.3	4,094	0.08%
2021/08/06	5	11.40	13	11.40	11.40	-8	3,679	-0.22%
2021/08/05	0	0.00	2	10.40	10.40	-2	3,635	-0.06%
2021/08/04	0	0.00	12	9.44	9.46	-12	3,665	-0.33%
2021/08/03	0	0.00	3	9.46	9.42	-3	3,794	-0.08%
2021/07/30	0	0.00	12	9.55	9.54	-12	3,889	-0.31%
2021/07/29	0.2	9.54	0	0.00	9.58	0.2	3,959	0.01%
2021/07/28	2	9.57	12	9.56	9.56	-10	4,050	-0.25%
2021/07/27	2	9.78	6	9.80	9.78	-4	4,183	-0.10%
2021/07/26	0	0.00	19	9.90	10.00	-19	4,288	-0.44%
2021/07/23	1	9.80	2	9.77	9.75	-1	4,398	-0.02%
2021/07/21	1.4	9.67	0	0.00	9.58	1.4	4,589	0.03%
2021/07/20	1	9.88	12	9.91	9.89	-11	4,712	-0.23%
2021/07/19	1	10.10	0.9	10.05	10.10	0.1	4,873	0.00%
2021/07/16	3	9.98	3	9.97	9.95	0	5,379	0.00%
2021/07/15	0	0.00	5.7	10.00	9.94	-5.7	6,101	-0.09%
2021/07/14	1	9.72	1	9.75	9.72	0	6,521	0.00%
2021/07/13	2	9.98	1	9.96	9.86	1	6,684	0.01%
2021/07/12	1	9.89	10	9.95	9.90	-9	6,768	-0.13%
2021/07/09	17	9.93	5	9.98	9.90	12	6,811	0.18%
2021/07/08	0	0.00	1	10.00	9.88	-1	6,906	-0.01%
2021/07/07	0.1	9.92	0	0.00	9.86	0.1	7,050	0.00%
2021/07/06	0	0.00	2	10.05	9.96	-2	7,140	-0.03%
2021/07/05	2	10.20	13	10.02	10.20	-11	7,236	-0.15%
2021/07/02	40	10.18	4	10.16	9.90	36	7,364	0.49%
2021/07/01	36	9.74	14	10.01	10.15	22	7,257	0.30%
2021/06/30	2.5	9.23	6	9.21	9.24	-3.5	7,216	-0.05%
2021/06/29	12.2	9.20	5	9.31	9.16	7.2	7,237	0.10%
2021/06/25	7	9.43	20	9.45	9.42	-13	7,458	-0.17%
2021/06/23	1	9.37	12	9.36	9.43	-11	7,676	-0.14%
2021/06/21	15	9.42	0	0.00	9.31	15	7,686	0.20%
2021/06/18	3	9.67	0	0.00	9.64	3	7,719	0.04%
2021/06/17	6	9.68	0	0.00	9.77	6	7,809	0.08%
2021/06/16	0	0.00	2	9.86	9.68	-2	7,836	-0.03%
2021/06/15	13	9.82	1	9.83	9.77	12	7,863	0.15%
2021/06/11	0	0.00	1	9.91	9.81	-1	7,876	-0.01%
2021/06/09	5	9.89	0	0.00	9.78	5	7,892	0.06%
2021/06/08	0	0.00	3	10.07	10.00	-3	7,900	-0.04%
2021/06/07	14	9.89	5	10.05	9.91	9	7,915	0.11%
2021/06/04	1	10.25	0	0.00	10.10	1	7,895	0.01%
2021/06/03	5	10.15	3	10.22	10.15	2	7,899	0.03%
2021/06/01	1	10.10	12	10.14	10.15	-11	7,850	-0.14%
2021/05/31	5	10.00	0	0.00	10.00	5	7,835	0.06%
2021/05/28	5	9.60	4	9.73	9.75	1	7,797	0.01%
2021/05/27	4	9.49	0	0.00	9.45	4	7,779	0.05%
2021/05/26	0	0.00	2	9.65	9.63	-2	7,747	-0.03%
2021/05/25	0	0.00	2	9.60	9.56	-2	7,756	-0.03%
2021/05/24	0	0.00	8	9.38	9.41	-8	7,789	-0.10%
2021/05/21	3	9.39	0	0.00	9.38	3	7,817	0.04%
2021/05/20	0	0.00	13	9.29	9.20	-13	7,829	-0.17%
2021/05/19	1	9.07	0	0.00	9.08	1	7,813	0.01%
2021/05/18	0	0.00	40	9.05	9.04	-40	7,769	-0.51%
2021/05/17	21	8.39	2	8.37	8.37	19	7,684	0.25%
2021/05/14	5.2	9.48	0	0.00	9.30	5.2	7,592	0.07%
2021/05/13	26	9.64	3	9.61	9.61	23	7,488	0.31%
2021/05/12	13	10.60	22	10.19	9.95	-9	7,372	-0.12%
2021/05/11	23	10.68	6	10.62	10.40	17	7,214	0.24%
2021/05/10	10	11.28	2	11.30	11.20	8	7,096	0.11%
2021/05/06	1	10.85	0.5	11.05	10.85	0.5	7,054	0.01%
2021/05/05	5	11.05	0	0.00	10.95	5	6,988	0.07%
2021/05/04	18	11.29	2	10.90	11.15	16	6,914	0.23%
2021/05/03	0.5	12.00	1	12.35	11.95	-0.5	6,757	-0.01%
2021/04/29	10.4	12.59	0	0.00	12.45	10.4	6,688	0.15%
2021/04/28	5.1	12.80	6	12.68	12.80	-0.9	6,581	-0.01%
2021/04/27	6	12.50	10	12.57	12.60	-4	6,603	-0.06%
2021/04/26	5	12.70	0	0.00	12.80	5	6,606	0.08%
2021/04/23	18	12.25	1	12.20	12.20	17	6,475	0.26%
2021/04/22	70	12.56	35	12.95	12.10	35	6,339	0.55%
2021/04/21	94	13.40	4	13.51	13.35	90	5,837	1.54%
2021/04/20	2	11.98	48.8	12.49	12.90	-46.8	5,116	-0.91%
2021/04/19	3	11.65	24	11.66	11.75	-21	4,727	-0.45%
2021/04/16	2	11.25	28.1	11.34	11.35	-26.1	4,570	-0.57%
2021/04/15	0	11.15	31	11.15	11.15	-31	4,514	-0.69%
2021/04/14	21	10.81	0	0.00	11.10	21	4,503	0.47%
2021/04/13	13	11.42	1	11.35	11.00	12	4,482	0.27%
2021/04/12	0.2	11.05	8	11.16	11.20	-7.8	4,375	-0.18%
2021/04/09	31	11.01	0	0.00	11.00	31	4,303	0.72%
2021/04/08	0	11.20	50	11.25	11.20	-50	4,228	-1.18%
2021/04/07	4	10.78	9	10.81	10.90	-5	4,120	-0.12%
2021/04/06	0	0.00	1.1	11.02	10.80	-1.1	4,131	-0.03%
2021/04/01	0	10.43	4	10.50	10.50	-4	4,043	-0.10%
2021/03/31	6	10.62	5	10.50	10.50	1	4,142	0.02%
2021/03/30	7	10.68	17	10.70	10.75	-10	4,362	-0.23%
2021/03/29	1	10.30	20	10.40	10.40	-19	4,267	-0.45%
2021/03/26	20.3	10.70	30	10.67	10.50	-9.7	4,228	-0.23%
2021/03/25	0	10.30	0	0.00	10.20	0	4,168	0.00%
2021/03/24	0	0.00	20	10.33	10.40	-20	4,211	-0.47%
2021/03/23	3	10.35	0	0.00	10.30	3	4,220	0.07%
2021/03/22	0.1	10.75	0	0.00	10.70	0.1	4,224	0.00%
2021/03/19	2	10.35	0	0.00	10.25	2	4,164	0.05%
2021/03/18	0	0.00	1	10.25	10.40	-1	4,191	-0.02%
2021/03/17	1	10.20	1	10.25	10.20	0	4,353	0.00%
2021/03/16	1	10.20	0	0.00	10.20	1	4,478	0.02%
2021/03/15	1	10.10	0	0.00	10.20	1	4,705	0.02%
2021/03/11	1	10.30	0	0.00	10.20	1	5,812	0.02%
2021/03/10	7	10.18	0	0.00	10.15	7	5,905	0.12%
2021/03/09	0	10.00	0	0.00	10.05	0	6,132	0.00%
2021/03/08	0	10.07	6	10.20	10.10	-6	6,247	-0.10%
2021/03/05	6	10.10	0	0.00	10.10	6	6,490	0.09%
2021/03/04	0	10.15	0	0.00	10.30	0	6,734	0.00%
2021/03/03	0	0.00	1	10.10	10.15	-1	6,827	-0.01%
2021/03/02	0	0.00	54	10.21	10.20	-54	7,054	-0.77%
2021/02/26	13	10.37	1	10.40	10.45	12	7,239	0.17%
2021/02/25	0.1	10.50	0	0.00	10.55	0.1	7,266	0.00%
2021/02/24	5	10.75	20	10.75	10.45	-15	7,299	-0.21%
2021/02/23	2	10.50	1.1	10.55	10.60	0.9	7,284	0.01%
2021/02/22	25.2	10.45	13	10.45	10.45	12.2	7,350	0.17%
2021/02/19	0	10.10	20	10.33	10.40	-20	7,398	-0.27%
2021/02/18	0	0.00	10	10.10	10.10	-10	7,385	-0.14%
2021/02/05	5	9.99	4	9.99	9.91	1	7,387	0.01%
2021/02/03	0	0.00	4	10.20	10.15	-4	7,320	-0.05%
2021/02/02	5	10.15	0	0.00	10.20	5	7,341	0.07%
2021/02/01	0	0.00	3.5	10.16	10.15	-3.5	7,348	-0.05%
2021/01/29	4	10.10	0	0.00	10.15	4	7,378	0.05%
2021/01/27	0	0.00	1	10.45	10.35	-1	7,434	-0.01%
2021/01/26	0	0.00	0.8	10.35	10.30	-0.8	7,448	-0.01%
2021/01/25	0	10.35	0	0.00	10.40	0	7,451	0.00%
2021/01/21	0	0.00	2.5	10.57	10.35	-2.5	7,446	-0.03%
2021/01/20	5	10.88	0	0.00	10.55	5	7,483	0.07%
2021/01/19	0	0.00	3	10.33	11.20	-3	7,358	-0.04%
2021/01/18	0	0.00	2	10.30	10.20	-2	7,326	-0.03%
2021/01/15	0	0.00	0.5	10.35	10.30	-0.5	7,334	-0.01%
2021/01/12	0	0.00	0.3	10.40	10.35	-0.3	7,503	0.00%
2021/01/11	0.3	10.58	0	0.00	10.60	0.3	7,617	0.00%
2021/01/08	0	0.00	3.8	10.63	10.65	-3.8	7,992	-0.05%
2021/01/07	1	10.80	4	10.79	10.65	-3	8,153	-0.04%
2021/01/06	6	10.72	4	10.56	10.60	2	8,144	0.02%
2021/01/05	10	10.80	1	10.85	10.85	9	8,141	0.11%
2021/01/04	5	10.90	6.5	10.88	10.90	-1.5	8,296	-0.02%
2020/12/31	5.1	11.00	0	0.00	10.90	5.1	8,498	0.06%
2020/12/30	5	11.00	2	11.15	11.00	3	8,655	0.03%
2020/12/29	19	11.13	0	0.00	11.05	19	8,752	0.22%
2020/12/28	10	11.18	2	11.23	11.20	8	8,855	0.09%
2020/12/25	10	11.36	5.5	11.41	11.35	4.5	8,937	0.05%
2020/12/24	7	11.56	10	11.29	11.55	-3	8,998	-0.03%
2020/12/23	10	10.85	0.8	10.65	11.05	9.2	8,876	0.10%
2020/12/22	10	10.84	0	0.00	10.65	10	8,902	0.11%
2020/12/17	5	10.65	0	0.00	10.75	5	9,370	0.05%
2020/12/16	0	0.00	0.2	10.65	10.80	-0.2	9,538	0.00%
2020/12/15	5	10.75	0	0.00	10.65	5	9,633	0.05%
2020/12/14	5	10.80	0.1	10.85	10.95	4.9	9,739	0.05%
2020/12/11	9	11.13	4	11.08	10.90	5	9,948	0.05%
2020/12/10	10	11.50	0	0.00	11.45	10	10,159	0.10%
2020/12/09	17	11.60	0.2	11.70	11.75	16.8	10,542	0.16%
2020/12/08	48	11.92	0	0.00	11.95	48	11,314	0.42%
2020/12/07	17	12.26	53.5	12.16	12.30	-36.5	11,057	-0.33%
2020/12/04	0	0.00	1.1	11.19	11.20	-1.1	10,467	-0.01%
2020/12/03	0	0.00	4	11.38	11.25	-4	10,447	-0.04%
2020/12/02	12	11.12	1	11.35	11.10	11	10,410	0.11%
2020/12/01	0	0.00	10	11.18	11.40	-10	10,667	-0.09%
2020/11/30	13	11.40	31.1	11.50	11.00	-18.1	10,487	-0.17%
2020/11/27	5	11.15	2.5	11.22	11.20	2.5	10,355	0.02%
2020/11/26	5	11.22	30	11.16	11.20	-25	10,322	-0.24%
2020/11/25	0	0.00	3	11.15	11.15	-3	10,155	-0.03%
2020/11/24	12	10.45	10	10.50	10.50	2	10,123	0.02%
2020/11/23	0.3	10.45	0	0.00	10.50	0.3	10,210	0.00%
2020/11/20	0	0.00	4	10.76	10.70	-4	10,250	-0.04%
2020/11/19	2.7	10.88	4.1	11.04	10.80	-1.4	10,348	-0.01%
2020/11/18	1	10.60	3	10.80	10.60	-2	10,504	-0.02%
2020/11/17	6	10.40	1	10.35	10.30	5	10,527	0.05%
2020/11/16	7	10.39	19.1	10.42	10.35	-12.1	10,691	-0.11%
2020/11/13	0	0.00	0.3	10.40	10.50	-0.3	11,339	0.00%
2020/11/12	0	10.35	1.1	10.40	10.40	-1.1	11,765	-0.01%
2020/11/11	7	10.39	0	0.00	10.35	7	11,900	0.06%
2020/11/10	5	10.50	2.7	10.52	10.40	2.3	11,905	0.02%
2020/11/09	3	10.60	0	0.00	10.60	3	11,936	0.03%
2020/11/06	0	0.00	3	10.65	10.70	-3	12,028	-0.02%
2020/11/05	13	10.92	23	10.70	10.85	-10	12,035	-0.08%
2020/11/04	20	10.45	5.5	10.50	10.40	14.5	11,987	0.12%
2020/11/03	3	10.50	23	10.63	10.45	-20	12,058	-0.17%
2020/11/02	4	10.33	0	0.00	10.30	4	12,074	0.03%
2020/10/30	0	0.00	17	10.55	10.40	-17	12,130	-0.14%
2020/10/29	25	10.43	0	0.00	10.50	25	12,205	0.20%
2020/10/28	0.9	10.80	20	11.05	10.70	-19.1	12,258	-0.16%
2020/10/27	21.3	10.60	10	10.50	10.55	11.3	12,277	0.09%
2020/10/26	6	10.57	2.3	10.54	10.50	3.7	12,347	0.03%
2020/10/23	1	10.85	0	0.00	10.80	1	12,336	0.01%
2020/10/22	2	10.85	9	10.94	10.75	-7	12,372	-0.06%
2020/10/21	17.8	11.25	32	11.26	11.10	-14.2	12,432	-0.11%
2020/10/20	17.3	11.67	51	11.72	11.55	-33.7	12,409	-0.27%
2020/10/19	33.1	11.99	5	11.93	11.75	28.1	12,444	0.23%
2020/10/16	59.4	11.46	25	11.83	11.70	34.4	12,426	0.28%
2020/10/15	16	11.13	1.2	11.35	11.35	14.8	12,199	0.12%
2020/10/14	3	10.45	7	10.35	10.35	-4	12,315	-0.03%
2020/10/13	4	10.36	6.2	10.37	10.35	-2.2	12,609	-0.02%
2020/10/12	24.6	10.70	0	0.00	10.80	24.6	13,172	0.19%
2020/09/28	3	5.57	0	0.00	5.53	3	13,380	0.02%
2020/09/25	4	5.77	2	5.72	5.64	2	13,275	0.02%
2020/09/24	54	5.86	0	0.00	5.81	54	13,135	0.41%
2020/09/23	2	6.00	4	6.02	6.00	-2	13,040	-0.02%
2020/09/22	0	0.00	35	6.04	6.00	-35	13,076	-0.27%
2020/09/21	40	6.03	8	6.05	6.01	32	13,134	0.24%
2020/09/18	20	6.12	0	0.00	6.11	20	13,122	0.15%
2020/09/17	14	6.22	4	6.24	6.18	10	13,170	0.08%
2020/09/16	11	6.34	12	6.34	6.29	-1	13,261	-0.01%
2020/09/15	5	6.24	2	6.19	6.36	3	13,174	0.02%
2020/09/14	4	6.38	0	0.00	6.35	4	12,959	0.03%
2020/09/10	0	0.00	8	6.41	6.42	-8	12,756	-0.06%
2020/09/09	7	6.31	1	6.40	6.40	6	12,649	0.05%
2020/09/08	12	6.45	25	6.38	6.25	-13	12,571	-0.10%
2020/09/07	45.4	6.68	10	6.69	6.54	35.4	12,413	0.29%
2020/09/04	1	6.51	3	6.50	6.51	-2	12,147	-0.02%
2020/09/03	16	6.73	95	6.49	6.69	-79	11,812	-0.67%
2020/09/02	1	6.00	20	6.02	6.18	-19	10,890	-0.17%
2020/09/01	1	6.00	50	6.00	6.01	-49	10,833	-0.45%
2020/08/31	1	5.90	1	5.88	5.87	0	10,824	0.00%
2020/08/28	0	0.00	1	5.94	5.92	-1	10,883	-0.01%
2020/08/27	4.6	6.06	30	6.03	6.12	-25.4	10,860	-0.23%
2020/08/26	0	0.00	4	5.90	5.89	-4	10,522	-0.04%
2020/08/25	0	0.00	2	5.91	5.85	-2	10,518	-0.02%
2020/08/24	0	0.00	19	5.70	5.69	-19	10,517	-0.18%
2020/08/21	5	5.31	2	5.70	5.70	3	10,590	0.03%
2020/08/20	11	5.60	10	5.65	5.55	1	10,736	0.01%
2020/08/19	13	6.02	1	6.02	5.89	12	10,655	0.11%
2020/08/18	0.4	5.99	0	0.00	6.02	0.4	10,641	0.00%
2020/08/17	2	6.03	1	6.03	6.07	1	10,739	0.01%
2020/08/14	18	6.02	1	5.88	6.04	17	10,833	0.16%
2020/08/13	1	5.80	1	5.81	5.77	0	11,006	0.00%
2020/08/12	6	5.83	0	0.00	5.88	6	11,446	0.05%
2020/08/11	69	6.20	2	6.19	5.94	67	12,223	0.55%
2020/08/10	22	6.09	34.7	5.95	6.13	-12.7	11,838	-0.11%
2020/08/06	1	5.51	0	0.00	5.51	1	11,958	0.01%
2020/08/04	0	0.00	4	5.53	5.54	-4	12,581	-0.03%
2020/08/03	5	5.37	1	5.38	5.37	4	12,865	0.03%
2020/07/31	4	5.45	0	0.00	5.36	4	12,874	0.03%
2020/07/28	0	0.00	2	5.21	5.16	-2	12,758	-0.02%
2020/07/27	20	5.24	6	5.25	5.20	14	12,756	0.11%
2020/07/24	0	0.00	4	5.39	5.39	-4	12,716	-0.03%
2020/07/23	2	5.56	0	0.00	5.60	2	12,657	0.02%
2020/07/22	1	5.57	2	5.55	5.65	-1	12,643	-0.01%
2020/07/20	10	5.57	7	5.33	5.45	3	12,522	0.02%
2020/07/16	20	5.57	0	0.00	5.61	20	12,411	0.16%
2020/07/15	17	5.69	0	0.00	5.63	17	12,360	0.14%
2020/07/14	18	5.72	1	5.83	5.77	17	12,309	0.14%
2020/07/13	6	5.97	15	5.93	5.92	-9	12,195	-0.07%
2020/07/10	19	6.00	8	6.09	5.90	11	12,102	0.09%
2020/07/09	24	5.84	3	5.83	5.77	21	11,802	0.18%
2020/07/08	27	6.13	7	6.15	6.12	20	11,498	0.17%
2020/07/07	0	0.00	18	5.40	5.84	-18	10,895	-0.17%
2020/07/06	10.5	5.30	6	5.37	5.31	4.5	10,586	0.04%
2020/07/03	5.5	5.23	22	5.23	5.23	-16.5	10,535	-0.16%
2020/07/02	6	5.23	3	5.26	5.25	3	10,531	0.03%
2020/06/30	9	5.14	0	0.00	5.24	9	10,311	0.09%
2020/06/29	44	5.08	0	0.00	5.01	44	10,136	0.43%
2020/06/23	6	5.12	0	0.00	5.14	6	9,827	0.06%
2020/06/22	5	5.31	0	0.00	5.31	5	9,634	0.05%
2020/06/19	0	0.00	2	5.51	5.42	-2	9,571	-0.02%
2020/06/18	0	0.00	5	5.47	5.50	-5	9,572	-0.05%
2020/06/17	5	5.59	6	5.53	5.54	-1	9,597	-0.01%
2020/06/16	0	0.00	1	5.53	5.54	-1	9,633	-0.01%
2020/06/15	0	0.00	1	5.39	5.36	-1	9,710	-0.01%
2020/06/12	5	5.43	7	5.34	5.47	-2	9,683	-0.02%
2020/06/11	1	5.65	5	5.68	5.66	-4	9,694	-0.04%
2020/06/10	21	5.90	9.3	5.84	5.84	11.7	9,621	0.12%
2020/06/09	5	5.70	1	5.70	5.70	4	9,608	0.04%
2020/06/08	5	5.78	2	5.90	5.74	3	9,640	0.03%
2020/06/05	3	5.89	1	5.81	5.81	2	9,576	0.02%
2020/06/04	1	5.90	4	6.02	5.84	-3	9,557	-0.03%
2020/06/03	0	0.00	3	5.87	5.87	-3	9,500	-0.03%
2020/06/02	3	5.70	0	0.00	5.66	3	9,359	0.03%
2020/05/28	0	0.00	2	5.88	5.61	-2	9,182	-0.02%
2020/05/27	2	5.80	6.2	5.85	5.80	-4.2	9,089	-0.05%
2020/05/26	2	5.58	2	5.62	5.59	0	8,919	0.00%
2020/05/25	0	0.00	1	5.55	5.57	-1	8,848	-0.01%
2020/05/22	0	0.00	1	5.76	5.70	-1	8,761	-0.01%
2020/05/21	5	5.71	0	0.00	5.62	5	8,606	0.06%
2020/05/20	7	5.87	20	5.57	5.95	-13	8,366	-0.16%
2020/05/19	38	5.92	53	5.93	5.79	-15	7,940	-0.19%
2020/05/18	79	7.00	105	7.24	6.40	-26	7,425	-0.35%	大賣/
2020/05/15	11	7.10	0	0.00	7.10	11	6,484	0.17%
2020/05/14	31	6.46	0.7	6.46	6.46	30.3	6,211	0.49%
2020/05/13	45	5.84	10	5.86	5.88	35	5,918	0.59%
2020/05/12	41	5.12	0	0.00	5.35	41	5,527	0.74%
2020/05/11	20	4.84	3.5	4.87	4.87	16.5	5,085	0.33%
2020/05/08	12.3	4.40	303	4.38	4.43	-290.7	4,875	-5.96%	大賣/鉅額交易
2020/05/05	3	4.92	0	0.00	4.91	3	4,515	0.07%
2020/04/30	0	0.00	2	5.05	5.04	-2	4,592	-0.04%
2020/04/28	0	0.00	2	5.08	4.99	-2	4,652	-0.04%
2020/04/27	2	5.03	2	5.02	5.00	0	4,717	0.00%
2020/04/17	0	0.00	1	5.07	4.99	-1	4,617	-0.02%
2020/04/16	0.2	5.05	0	5.05	5.05	0.2	4,550	0.00%
2020/04/10	0	0.00	2	4.82	4.84	-2	4,574	-0.04%
2020/04/09	5	4.93	0	0.00	4.86	5	4,603	0.11%
2020/04/08	2	4.55	0	0.00	4.82	2	4,523	0.04%
2020/04/07	2	4.51	0	0.00	4.52	2	4,451	0.04%
2020/03/26	3	4.15	75	4.17	4.17	-72	4,330	-1.66%
2020/03/25	1	4.25	14	4.19	4.20	-13	4,378	-0.30%
2020/03/24	20	4.07	21	4.07	4.08	-1	4,348	-0.02%
2020/03/23	0	0.00	2	4.08	3.98	-2	4,365	-0.05%
2020/03/20	0	0.00	2	3.78	3.78	-2	4,419	-0.05%
2020/03/19	0	0.00	247	3.51	3.44	-247	4,637	-5.33%	大賣/鉅額交易
2020/03/18	3	3.97	15	3.89	3.82	-12	4,616	-0.26%
2020/03/17	0	0.00	9	3.87	3.87	-9	4,644	-0.19%
2020/03/16	4	4.08	10	4.02	3.97	-6	4,658	-0.13%
2020/03/13	4	4.07	27	4.06	4.15	-23	4,670	-0.49%
2020/03/12	18	4.70	24	4.50	4.50	-6	4,522	-0.13%
2020/03/11	20	4.96	5	5.02	4.90	15	4,477	0.34%
2020/03/10	36	4.79	0	0.00	4.95	36	4,460	0.81%
2020/03/09	9	4.95	0	0.00	4.95	9	4,407	0.20%
2020/03/06	5	5.22	0	0.00	5.22	5	4,367	0.11%
2020/03/05	5	5.33	0	0.00	5.32	5	4,446	0.11%
2020/03/04	10	5.23	0	0.00	5.24	10	4,461	0.22%
2020/03/02	23.5	5.17	0	0.00	5.23	23.5	4,522	0.52%
2020/02/27	1	5.36	29	5.46	5.34	-28	4,556	-0.61%
2020/02/25	2	5.64	0	0.00	5.63	2	4,651	0.04%
2020/02/20	1	5.90	0	0.00	5.94	1	4,693	0.02%
2020/02/19	21	5.91	0	0.00	5.90	21	4,714	0.45%
2020/02/18	8.3	5.95	0	0.00	5.94	8.3	4,753	0.17%
2020/02/17	12	5.89	0	0.00	5.88	12	4,803	0.25%
2020/02/14	17	5.97	0	0.00	5.96	17	4,800	0.35%
2020/02/13	30	6.05	0	0.00	5.99	30	4,853	0.62%
2020/02/12	10	6.01	0	0.00	6.01	10	4,916	0.20%
2020/02/11	10	6.00	0	0.00	6.00	10	4,895	0.20%
2020/02/10	3	5.95	0	0.00	5.88	3	4,894	0.06%
2020/02/06	0	0.00	9	6.05	6.12	-9	4,918	-0.18%
2020/02/04	12	5.74	0	0.00	5.90	12	5,053	0.24%
2020/02/03	1	5.55	56	5.40	5.55	-55	4,990	-1.10%
2020/01/31	2	5.88	1	5.90	5.86	1	4,906	0.02%
2020/01/30	11	5.99	0	0.00	5.99	11	4,890	0.22%
2020/01/20	10	6.71	0	0.00	6.65	10	4,809	0.21%
2020/01/13	2	6.74	0	0.00	6.70	2	4,876	0.04%
2020/01/09	1	6.80	0	0.00	6.78	1	4,910	0.02%
2020/01/08	10	6.75	0	0.00	6.71	10	4,936	0.20%
2020/01/07	1	6.80	1	6.77	6.81	0	4,923	0.00%
2020/01/06	1	6.79	7	6.87	6.80	-6	4,938	-0.12%
2020/01/03	8	7.15	0	0.00	7.02	8	4,869	0.16%
2020/01/02	0	0.00	2	7.13	7.14	-2	4,808	-0.04%
2019/12/31	5	7.13	0	0.00	7.12	5	4,895	0.10%
2019/12/24	1	7.13	0	0.00	7.10	1	5,254	0.02%
2019/12/20	1	7.08	2	7.09	7.07	-1	5,265	-0.02%
2019/12/19	4	7.19	0	0.00	7.16	4	5,208	0.08%
2019/12/18	2	7.16	0	0.00	7.18	2	5,243	0.04%
2019/12/17	1	7.25	10	7.25	7.25	-9	5,187	-0.17%
2019/12/16	1	7.45	4.3	7.45	7.49	-3.3	5,088	-0.07%
2019/12/13	1	7.15	0	0.00	7.19	1	4,858	0.02%
2019/12/12	1	7.14	0	0.00	7.15	1	4,791	0.02%
2019/12/11	12	7.24	0	0.00	7.23	12	4,752	0.25%
2019/12/10	0	0.00	12	7.14	7.10	-12	4,633	-0.26%
2019/12/09	0	0.00	21	6.95	6.98	-21	4,593	-0.46%
2019/12/05	2	6.90	0	0.00	6.93	2	4,580	0.04%
2019/12/04	2	6.95	0	0.00	6.92	2	4,654	0.04%
2019/12/03	4	7.02	0	0.00	7.03	4	4,992	0.08%
2019/11/28	0	0.00	2	7.04	7.04	-2	5,477	-0.04%
2019/11/27	5	6.91	0	0.00	6.92	5	5,468	0.09%
2019/11/26	10	6.93	0	0.00	6.92	10	5,457	0.18%
2019/11/21	5	6.85	0	0.00	6.88	5	5,237	0.10%
2019/11/20	5	7.03	6	7.01	7.05	-1	5,203	-0.02%
2019/11/15	0	0.00	3	7.06	7.00	-3	5,286	-0.06%
2019/11/14	15	7.10	29	7.06	7.05	-14	5,320	-0.26%
2019/11/13	0	0.00	2	7.39	7.32	-2	5,256	-0.04%
2019/11/12	10	7.32	0	0.00	7.35	10	5,284	0.19%
2019/11/11	19	7.66	7	7.57	7.44	12	5,234	0.23%
2019/11/06	0	0.00	15	7.94	7.90	-15	5,130	-0.29%
2019/11/05	0	0.00	4	8.05	8.03	-4	5,142	-0.08%
2019/11/04	5	7.83	0	0.00	8.02	5	5,174	0.10%
2019/10/31	1	8.09	5	8.14	8.09	-4	5,003	-0.08%
2019/10/21	10	8.62	1	8.48	8.65	9	5,288	0.17%
2019/10/17	5	8.38	0	0.00	8.41	5	5,462	0.09%
2019/10/16	6	8.39	1	8.37	8.37	5	5,477	0.09%
2019/10/14	2	8.49	0	0.00	8.43	2	5,459	0.04%
2019/10/09	16	8.53	0	0.00	8.45	16	5,445	0.29%
2019/10/08	5	8.64	0	0.00	8.62	5	5,410	0.09%
2019/10/07	5	8.64	0	0.00	8.60	5	5,401	0.09%
2019/10/04	5	8.77	10	8.78	8.77	-5	5,300	-0.09%
2019/10/03	20	8.99	0	0.00	8.95	20	5,249	0.38%
2019/10/02	0	0.00	7	8.99	8.96	-7	5,196	-0.13%
2019/10/01	0	0.00	1	8.93	8.79	-1	5,056	-0.02%
2019/09/27	1	8.76	0	0.00	8.76	1	4,953	0.02%
2019/09/26	0	0.00	40	9.01	8.92	-40	4,927	-0.81%
2019/09/20	1	9.15	0	0.00	9.06	1	4,881	0.02%
2019/09/18	0	0.00	5	9.06	9.04	-5	4,849	-0.10%
2019/09/16	105	8.64	0	0.00	8.65	105	4,790	2.19%	大買/鉅額交易
2019/09/05	16	9.13	5	9.33	9.13	11	4,741	0.23%
2019/09/04	5	9.65	24	9.54	9.75	-19	4,545	-0.42%
2019/09/03	0	0.00	2.2	9.00	8.88	-2.2	4,129	-0.05%
2019/08/27	20	8.57	0	0.00	8.53	20	4,045	0.49%
2019/08/23	3	8.75	0	0.00	8.72	3	4,124	0.07%
2019/08/21	0	0.00	52	8.78	8.77	-52	4,214	-1.23%
2019/08/20	7	8.89	10	8.97	8.87	-3	4,209	-0.07%
2019/08/13	20	8.66	0	0.00	8.65	20	4,231	0.47%
2019/08/12	40	8.74	0	0.00	8.70	40	4,330	0.92%
2019/08/06	20	8.34	0	0.00	8.95	20	4,518	0.44%
2019/08/02	0	0.00	7	8.71	8.51	-7	4,660	-0.15%
2019/07/26	0	0.00	2	9.18	9.10	-2	4,782	-0.04%
2019/07/24	5	9.05	0	0.00	9.21	5	4,753	0.11%
2019/07/23	21	9.31	0	0.00	9.15	21	4,775	0.44%
2019/07/22	0	0.00	38	9.12	9.48	-38	4,604	-0.83%
2019/07/19	4	8.63	0	0.00	8.62	4	4,363	0.09%
2019/07/15	5	8.52	0	0.00	8.54	5	4,429	0.11%
2019/07/11	0	0.00	30	8.80	8.75	-30	4,931	-0.61%
2019/07/10	4	8.74	18	8.72	8.71	-14	4,965	-0.28%
2019/07/09	16	8.78	15	8.78	8.68	1	5,012	0.02%
2019/07/08	15	8.86	0	0.00	8.84	15	5,048	0.30%
2019/07/05	10	9.08	0	0.00	9.05	10	5,071	0.20%
2019/07/04	2	9.14	3	9.14	9.13	-1	5,165	-0.02%
2019/07/01	5	9.19	10	9.24	9.16	-5	5,399	-0.09%
2019/06/26	0	0.00	2	9.11	9.15	-2	5,677	-0.04%
2019/06/24	5	9.17	0	0.00	9.32	5	5,948	0.08%
2019/06/17	2	9.41	0	0.00	9.42	2	6,448	0.03%
2019/06/14	3	9.33	0	0.00	9.36	3	6,767	0.04%
2019/06/12	10	9.52	0	0.00	9.42	10	7,553	0.13%
2019/06/10	0	0.00	2	8.52	8.87	-2	7,951	-0.03%
2019/05/31	2	8.58	0	0.00	8.57	2	8,030	0.02%
2019/05/30	0	0.00	1	8.65	8.59	-1	8,027	-0.01%
2019/05/29	1	8.84	0	0.00	8.78	1	8,003	0.01%
2019/05/20	0.3	8.10	0	0.00	8.12	0.3	8,475	0.00%
2019/05/15	0	0.00	1	9.07	8.96	-1	8,373	-0.01%
2019/05/14	0	0.00	20	8.35	8.65	-20	8,346	-0.24%
2019/05/13	3	8.96	0	0.00	8.72	3	8,332	0.04%
2019/05/10	0	0.00	10	9.35	9.42	-10	8,227	-0.12%
2019/05/09	1	9.50	0	0.00	9.21	1	8,185	0.01%
2019/05/07	10	10.05	0	0.00	10.00	10	8,134	0.12%
2019/05/06	18	9.98	0	0.00	9.95	18	8,155	0.22%
2019/04/29	11	10.52	0	0.00	10.35	11	8,233	0.13%
2019/04/26	0	0.00	10	10.75	10.70	-10	8,187	-0.12%
2019/04/25	0	0.00	22	10.85	10.80	-22	8,320	-0.26%
2019/04/23	9	10.86	0	0.00	10.85	9	8,610	0.10%
2019/04/22	18	10.89	0	0.00	10.85	18	8,609	0.21%
2019/04/18	5	10.95	0	0.00	10.90	5	8,654	0.06%
2019/04/17	0	0.00	4	11.19	11.40	-4	8,525	-0.05%
2019/04/16	2	10.90	12	10.90	10.85	-10	8,287	-0.12%
2019/04/12	1	10.95	16	10.91	10.90	-15	8,449	-0.18%
2019/04/11	0	0.00	6	11.21	11.00	-6	8,713	-0.07%
2019/04/09	10	11.00	0	0.00	10.90	10	8,731	0.11%
2019/04/08	0	0.00	1	11.25	11.15	-1	8,692	-0.01%
2019/04/03	1	11.10	0	0.00	11.20	1	8,751	0.01%
2019/04/01	327	11.16	0	0.00	11.20	327	9,330	3.50%	大買/鉅額交易
2019/03/28	0	0.00	1	12.00	11.60	-1	9,774	-0.01%
2019/03/27	1	11.50	5	11.55	11.75	-4	9,897	-0.04%
2019/03/20	7	11.61	0	0.00	11.45	7	10,182	0.07%
2019/03/19	2	11.65	0.5	11.35	11.35	1.5	10,308	0.02%
2019/03/18	19	12.10	15	12.17	12.15	4	10,103	0.04%
2019/03/15	5	12.00	6	11.98	11.85	-1	9,940	-0.01%
2019/03/14	6	11.30	32.7	11.95	12.10	-26.7	9,624	-0.28%
2019/03/13	0	0.00	19	11.15	11.00	-19	9,429	-0.20%
2019/03/12	0	0.00	3	10.98	10.90	-3	9,433	-0.03%
2019/03/11	0	0.00	20	10.80	10.70	-20	9,647	-0.21%
2019/02/27	22	10.95	0	0.00	11.10	22	11,263	0.20%
2019/02/26	5	11.45	0	0.00	11.10	5	11,271	0.04%
2019/02/25	0	0.00	21	11.57	11.65	-21	11,171	-0.19%
2019/02/22	0	0.00	12	10.80	10.75	-12	10,865	-0.11%
2019/02/21	5	10.80	0	0.00	10.85	5	10,874	0.05%
2019/02/20	1	10.90	0	0.00	10.75	1	10,930	0.01%
2019/02/18	5	10.65	0	0.00	10.65	5	11,252	0.04%
2019/02/15	0	0.00	1	10.80	10.65	-1	11,517	-0.01%
2019/02/14	1	10.85	0	0.00	10.85	1	11,661	0.01%
2019/01/30	7	10.80	0	0.00	10.80	7	12,630	0.06%
2019/01/29	1	10.70	0	0.00	10.75	1	13,013	0.01%
2019/01/28	0	0.00	1	10.90	10.90	-1	13,062	-0.01%
2019/01/24	3	11.00	0	0.00	10.95	3	13,388	0.02%
2019/01/23	2	10.90	1	10.95	10.95	1	13,555	0.01%
2019/01/22	3	11.07	0	0.00	10.90	3	13,619	0.02%
2019/01/21	5	11.10	0	0.00	11.10	5	13,753	0.04%
2019/01/18	6	11.19	0	0.00	11.25	6	13,840	0.04%
2019/01/17	6	11.25	0	0.00	11.20	6	13,909	0.04%
2019/01/16	4	11.80	8	11.85	11.70	-4	13,811	-0.03%
2019/01/15	0	0.00	4	11.80	11.70	-4	13,742	-0.03%
2019/01/11	3	11.20	0	0.00	11.15	3	13,796	0.02%
2019/01/10	1	11.55	0	0.00	11.40	1	13,861	0.01%
2019/01/09	0	0.00	3	11.55	11.45	-3	14,065	-0.02%
2019/01/08	0	0.00	2	11.40	11.40	-2	14,378	-0.01%
2019/01/04	0	0.00	3	11.20	11.20	-3	14,968	-0.02%
2019/01/03	3	11.65	0.7	11.45	11.50	2.3	15,096	0.02%
2018/12/27	9	10.85	0	0.00	10.80	9	15,929	0.06%
2018/12/26	2	10.70	2	10.95	10.70	0	16,006	0.00%
2018/12/25	14	10.93	0	0.00	10.70	14	15,982	0.09%
2018/12/24	1	11.70	10	11.95	11.70	-9	15,587	-0.06%
2018/12/22	14	12.17	0	0.00	12.05	14	15,417	0.09%
2018/12/21	0	0.00	32	12.43	12.45	-32	15,434	-0.21%
2018/12/20	7	12.12	5	12.25	12.30	2	15,074	0.01%
2018/12/19	8	11.99	30	12.15	12.30	-22	14,853	-0.15%
2018/12/17	41	11.84	0	0.00	12.00	41	15,161	0.27%
2018/12/14	10.5	11.80	0	0.00	11.80	10.5	15,373	0.07%
2018/12/13	6	12.05	0	0.00	11.85	6	15,531	0.04%
2018/12/12	0	0.00	2	12.15	12.10	-2	15,775	-0.01%
2018/12/11	3	11.50	0	0.00	11.65	3	15,938	0.02%
2018/12/10	1	11.65	1	12.10	11.80	0	16,218	0.00%
2018/12/04	0	0.00	2	13.20	12.65	-2	16,390	-0.01%
2018/11/30	9	11.80	2	11.95	12.45	7	16,311	0.04%
2018/11/29	0	0.00	10.7	11.59	11.75	-10.7	15,856	-0.07%
2018/11/28	10	10.40	5	10.85	10.70	5	15,709	0.03%
2018/11/23	100	10.15	0	0.00	10.15	100	16,740	0.60%
2018/11/22	1	10.40	11.6	10.54	10.35	-10.6	17,149	-0.06%
2018/11/16	1	10.90	2	11.10	10.85	-1	19,036	-0.01%
2018/11/14	2	10.60	0	0.00	11.00	2	19,378	0.01%
2018/11/13	0	0.00	22	10.00	10.65	-22	19,154	-0.11%
2018/11/12	5	10.30	0	0.00	10.25	5	19,096	0.03%
2018/11/09	6	11.01	0	0.00	10.65	6	19,305	0.03%
2018/11/01	0	0.00	2	10.65	10.25	-2	18,971	-0.01%
2018/10/30	0	0.00	2	8.97	9.00	-2	19,032	-0.01%
2018/10/29	1	8.93	2.5	9.27	8.81	-1.5	19,145	-0.01%
2018/10/26	0.5	9.22	0	0.00	9.22	0.5	19,314	0.00%
2018/10/25	0	0.00	0.1	9.60	9.60	-0.1	19,799	0.00%
2018/10/19	0	0.00	3	10.35	10.75	-3	21,499	-0.01%
2018/10/17	10	11.05	0	0.00	10.55	10	22,715	0.04%
2018/10/16	3	10.80	0	0.00	11.00	3	22,987	0.01%
2018/10/15	0	0.00	6	10.13	10.50	-6	23,722	-0.03%
2018/10/12	5	10.45	7	10.14	10.45	-2	23,974	-0.01%
2018/10/11	7.5	9.51	0	0.00	9.50	7.5	23,797	0.03%
2018/10/09	3	10.60	5	10.78	10.55	-2	23,993	-0.01%
2018/10/08	1.3	10.21	2	10.35	10.25	-0.7	24,133	0.00%
2018/10/05	9	11.42	0	0.00	11.25	9	24,601	0.04%
2018/10/04	10	12.60	0	0.00	12.50	10	24,529	0.04%
2018/10/01	1	13.45	0	0.00	13.50	1	25,824	0.00%
2018/09/28	2	13.53	2	13.60	13.70	0	26,936	0.00%
2018/09/27	2	14.05	0	0.00	13.55	2	28,547	0.01%
2018/09/26	5	14.70	0.6	14.35	14.35	4.4	29,047	0.02%
2018/09/25	20	15.10	8	14.68	14.50	12	30,335	0.04%
2018/09/21	105	14.87	102	15.14	14.90	3	31,472	0.01%	大買/大賣/
2018/09/20	3.3	13.29	4	13.53	13.90	-0.7	31,397	0.00%
2018/09/19	3	12.70	0	0.00	12.65	3	31,418	0.01%
2018/09/18	3.6	12.30	3	12.43	12.55	0.6	31,458	0.00%
2018/09/17	104	13.35	0	0.00	13.35	104	31,507	0.33%	大買/鉅額交易
2018/09/05	0	0.00	13	10.73	10.75	-13	31,617	-0.04%
2018/09/04	0	0.00	151	10.50	10.75	-151	31,469	-0.48%	大賣/鉅額交易
2018/08/31	0	0.00	6	11.40	11.30	-6	31,930	-0.02%
2018/08/30	0	0.00	31	11.14	11.15	-31	32,542	-0.10%
2018/08/28	0	0.00	4	11.24	11.25	-4	34,606	-0.01%
2018/08/24	34	11.33	2	11.25	10.85	32	37,687	0.08%
2018/08/23	3	11.00	1	11.10	10.95	2	38,272	0.01%
2018/08/22	10	10.05	17	11.08	11.40	-7	39,131	-0.02%
2018/08/21	10	10.74	20	10.70	10.40	-10	39,321	-0.03%
2018/08/20	3	10.98	18	11.22	11.00	-15	39,785	-0.04%
2018/08/17	12	11.45	10	11.60	11.40	2	39,693	0.01%
2018/08/16	3	10.00	4	10.51	10.55	-1	39,336	0.00%
2018/08/15	3	9.80	0	0.00	9.60	3	39,603	0.01%
2018/08/14	6	9.89	15	9.81	10.35	-9	40,513	-0.02%
2018/08/13	3	10.80	38	10.83	10.80	-35	40,113	-0.09%
2018/08/10	7	12.23	5	12.80	12.00	2	39,972	0.01%
2018/08/09	2	12.80	0	0.00	12.95	2	40,260	0.00%
2018/08/08	1	13.30	0	0.00	13.10	1	41,338	0.00%
2018/08/07	2	12.80	2	12.60	12.90	0	41,468	0.00%
2018/08/06	5	13.33	1	13.40	13.45	4	41,792	0.01%
2018/08/03	14	13.76	6	13.75	13.90	8	43,269	0.02%
2018/08/02	5.3	14.20	0	0.00	14.05	5.3	45,013	0.01%
2018/08/01	1	15.05	8	15.08	15.10	-7	45,817	-0.02%
2018/07/30	1	14.70	4	14.70	14.65	-3	45,896	-0.01%
2018/07/27	33	15.17	50	14.96	15.20	-17	45,824	-0.04%
2018/07/26	10	14.72	6	14.70	14.60	4	45,953	0.01%
2018/07/25	1	14.90	20	14.91	14.85	-19	46,184	-0.04%
2018/07/24	2	15.03	2	15.20	15.00	0	46,211	0.00%
2018/07/23	1	14.85	13	14.75	14.90	-12	46,029	-0.03%
2018/07/20	41	14.45	3	14.35	14.45	38	46,309	0.08%
2018/07/19	40	15.60	4	15.68	15.40	36	46,882	0.08%
2018/07/18	5	15.20	32	15.59	14.90	-27	46,468	-0.06%
2018/07/17	34	15.67	33	15.70	15.50	1	46,123	0.00%
2018/07/16	20	16.55	19	16.44	16.15	1	45,621	0.00%
2018/07/13	22	16.47	33	16.26	16.75	-11	45,003	-0.02%
2018/07/12	6	15.77	16	15.70	15.60	-10	44,392	-0.02%
2018/07/11	39	15.84	63	16.00	15.55	-24	44,173	-0.05%
2018/07/10	42	14.70	14	14.66	15.05	28	43,593	0.06%
2018/07/09	8	13.80	1	13.95	13.70	7	43,706	0.02%
2018/07/06	3	13.63	7	13.70	13.95	-4	44,429	-0.01%
2018/07/05	32	14.57	10	14.25	13.85	22	44,616	0.05%
2018/07/04	17	13.52	64	13.90	14.35	-47	44,216	-0.11%
2018/07/03	7	13.89	25	14.02	13.65	-18	43,329	-0.04%
2018/07/02	41	13.87	40	13.85	13.70	1	42,882	0.00%
2018/06/29	11	14.85	6	14.90	14.65	5	42,332	0.01%
2018/06/28	36	14.95	4	15.04	15.00	32	41,940	0.08%
2018/06/27	13	14.53	18	15.30	14.55	-5	41,426	-0.01%
2018/06/26	39	14.02	38	14.15	15.05	1	40,386	0.00%
2018/06/25	30	14.68	12	14.93	14.60	18	38,673	0.05%
2018/06/22	36	16.23	1	16.50	16.20	35	38,095	0.09%
2018/06/21	34	18.32	25	18.15	17.95	9	36,866	0.02%
2018/06/19	1	18.65	6	18.33	18.45	-5	36,024	-0.01%
2018/06/15	0	0.00	12	16.93	17.70	-12	36,071	-0.03%
2018/06/14	0	0.00	15	15.82	16.45	-15	35,935	-0.04%
2018/06/13	4	15.70	0	0.00	15.65	4	35,583	0.01%
2018/06/12	6	17.68	0	0.00	17.35	6	35,099	0.02%
2018/06/11	1	17.75	0	0.00	17.75	1	34,863	0.00%
2018/06/08	9	17.10	42	16.09	17.10	-33	34,505	-0.10%
2018/06/07	2	18.10	9	17.37	16.45	-7	33,747	-0.02%
2018/06/06	32	19.35	35	18.55	18.25	-3	32,935	-0.01%
2018/06/05	137	19.11	74	19.04	19.45	63	32,562	0.19%	大買/
2018/06/04	86	16.61	15	16.92	17.90	71	30,655	0.23%
2018/06/01	99	15.90	13	15.66	16.30	86	29,250	0.29%
2018/05/31	2	14.95	2	15.40	15.40	0	27,078	0.00%
2018/05/30	54	13.59	30	13.89	14.00	24	26,186	0.09%
2018/05/29	18	12.08	3	12.03	12.75	15	24,891	0.06%
2018/05/28	5	12.10	12	12.10	12.10	-7	24,318	-0.03%
2018/05/25	10	11.11	0	0.00	11.00	10	23,627	0.04%
2018/05/24	2	11.20	0	0.00	11.30	2	23,314	0.01%
2018/05/23	45	11.67	0	0.00	11.55	45	23,091	0.19%
2018/05/22	5	11.38	0.8	11.45	11.55	4.2	22,704	0.02%
2018/05/21	0	0.00	0.1	10.50	10.50	-0.1	21,639	0.00%
2018/05/18	13	9.40	7	9.44	9.56	6	21,408	0.03%
2018/05/17	25	9.32	2	9.37	9.70	23	21,214	0.11%
2018/05/16	48.1	9.96	3	9.11	9.08	45.1	20,677	0.22%
2018/05/14	9	8.70	4	8.73	8.73	5	19,636	0.03%
2018/05/11	18	7.68	9	7.93	7.94	9	19,100	0.05%
2018/05/10	36	7.16	49	7.20	7.22	-13	17,537	-0.07%
2018/05/09	5	6.19	7	6.23	6.57	-2	15,601	-0.01%
2018/05/08	0	0.00	102	6.20	6.20	-102	14,885	-0.69%	大賣/鉅額交易
2018/05/04	0	0.00	6	5.78	5.68	-6	15,197	-0.04%
2018/05/02	51	5.55	4	5.61	5.58	47	16,669	0.28%
2018/04/30	0	0.00	3	6.01	5.90	-3	16,954	-0.02%
2018/04/26	12	6.06	0	0.00	5.96	12	17,098	0.07%
2018/04/25	0	0.00	40.5	6.24	6.34	-40.5	16,215	-0.25%
2018/04/18	0	5.74	0	0.00	5.79	0	14,791	0.00%
2018/04/17	10	5.93	0	0.00	5.57	10	14,606	0.07%
2018/04/16	10	5.75	32	5.89	6.00	-22	14,288	-0.15%
2018/04/13	20	5.90	18	6.01	5.77	2	13,710	0.01%
2018/04/12	10	5.82	9	6.02	6.01	1	12,983	0.01%
2018/04/11	0	0.00	9	5.67	5.84	-9	12,051	-0.07%
2018/04/10	0	0.00	35	5.35	5.31	-35	11,433	-0.31%
2018/03/29	5	5.41	0	0.00	5.40	5	11,222	0.04%
2018/03/28	30	5.70	13	5.67	5.55	17	11,064	0.15%
2018/03/27	0	0.00	9	5.68	5.64	-9	10,975	-0.08%
2018/03/26	32	5.73	3	5.60	5.65	29	10,876	0.27%
2018/03/23	14	5.79	0	0.00	5.75	14	10,692	0.13%
2018/03/22	16	5.71	19	5.86	5.91	-3	10,371	-0.03%
2018/03/21	3	5.70	36	5.57	5.72	-33	9,677	-0.34%
2018/03/20	0	0.00	13	5.40	5.32	-13	9,235	-0.14%
2018/03/19	28	5.18	20	5.25	5.19	8	9,088	0.09%
2018/03/16	10	5.20	21	5.26	5.16	-11	9,045	-0.12%
2018/03/13	44	5.24	0	0.00	5.26	44	9,046	0.49%
2018/03/12	15	5.27	24	5.34	5.25	-9	9,054	-0.10%
2018/03/08	0	0.00	11	5.25	5.23	-11	8,940	-0.12%
2018/03/07	0	0.00	31	5.30	5.23	-31	8,911	-0.35%
2018/03/05	18	5.15	14	5.17	5.11	4	8,800	0.05%
2018/03/02	20	5.13	0	0.00	5.13	20	8,828	0.23%
2018/02/21	0	0.00	6	5.02	5.34	-6	8,203	-0.07%
2018/02/12	10	4.75	0	0.00	4.86	10	8,112	0.12%
2018/02/06	12	4.98	100	5.00	4.95	-88	7,822	-1.12%
2018/02/02	11	5.55	6	5.54	5.52	5	7,454	0.07%
2018/02/01	100	5.64	16	5.68	5.57	84	7,397	1.14%
2018/01/31	13	5.38	5	5.56	5.60	8	7,280	0.11%
2018/01/30	13	5.71	0	0.00	5.54	13	6,919	0.19%
2018/01/29	23	5.91	28	5.99	5.90	-5	6,446	-0.08%
2018/01/26	48	5.68	10	5.86	5.91	38	6,108	0.62%
2018/01/25	12	5.98	5	5.84	5.65	7	5,247	0.13%
2018/01/24	0	0.00	44	5.71	5.77	-44	4,060	-1.08%
2018/01/22	0	0.00	1	4.80	4.78	-1	2,862	-0.03%
2018/01/04	31	4.70	0	0.00	4.70	31	2,749	1.13%