錸德 (2349)-元大-鹿港券商分點個股進出

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
7.53
漲跌
▲0.08
漲幅
+1.07%
成交量
1,230張
產業
上市光電類股
314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－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/05/10	0	0.00	5	7.47	7.53	-5	1,213	-0.41%
2024/05/03	0.1	7.66	0.1	7.73	7.63	0	1,172	0.00%
2024/05/02	4	7.70	0	0.00	7.68	4	1,162	0.34%
2024/04/29	0	0.00	10	7.78	7.72	-10	1,132	-0.88%
2024/04/26	15	7.52	8	7.59	7.78	7	1,095	0.64%
2024/04/25	1	7.37	0	0.00	7.38	1	1,008	0.10%
2024/04/22	0	7.30	0	0.00	7.29	0	1,004	0.00%
2024/04/19	5	7.36	0	0.00	7.26	5	988	0.51%
2024/04/17	0	7.39	0	0.00	7.41	0	955	0.00%
2024/04/16	0.4	7.32	0	0.00	7.34	0.4	955	0.04%
2024/04/15	0.5	7.67	0	0.00	7.71	0.5	937	0.05%
2024/04/11	0	0.00	4	7.83	7.80	-4	927	-0.43%
2024/04/08	0	7.69	0	0.00	7.71	0	901	0.00%
2024/03/19	0	7.87	0	0.00	7.81	0	894	0.00%
2024/03/14	0	0.00	5	7.87	7.87	-5	889	-0.56%
2024/03/13	5	8.01	3	8.05	7.96	2	900	0.22%
2024/03/08	0.1	7.69	0	0.00	7.72	0.1	1,034	0.01%
2024/03/07	0.1	7.77	0	0.00	7.82	0.1	1,024	0.01%
2024/02/27	3	7.81	0	0.00	7.80	3	1,019	0.29%
2024/02/22	1	7.94	0	0.00	7.92	1	1,016	0.10%
2024/02/20	1	7.98	0	0.00	8.01	1	1,032	0.10%
2024/01/26	1	7.89	3	7.91	7.90	-2	1,021	-0.20%
2024/01/22	0	0.00	1	7.93	7.93	-1	1,016	-0.10%
2024/01/17	0	0.00	0	7.83	7.84	0	1,019	0.00%
2024/01/16	6	7.99	0	7.96	7.94	6	1,007	0.59%
2024/01/09	0	0.00	1	8.02	8.04	-1	1,023	-0.10%
2024/01/08	0	0.00	0.2	8.12	8.13	-0.2	1,017	-0.02%
2024/01/04	0	0.00	1	8.09	8.05	-1	1,029	-0.10%
2023/12/19	1	8.10	0	0.00	8.11	1	1,005	0.10%
2023/12/18	0	0.00	0.1	8.20	8.25	-0.1	1,004	-0.01%
2023/12/11	1	8.35	1	8.35	8.36	0	980	0.00%
2023/12/07	0	0.00	3	8.50	8.42	-3	950	-0.32%
2023/12/06	1.4	8.61	10	8.78	8.67	-8.7	911	-0.95%
2023/11/27	0	0.00	123	8.13	8.11	-123	726	-16.93%	大賣/鉅額交易
2023/11/15	0	0.00	10	7.97	8.01	-10	715	-1.40%
2023/11/14	3	8.03	0	0.00	8.03	3	701	0.43%
2023/11/07	0	0.00	1	8.14	8.19	-1	756	-0.13%
2023/11/06	0	0.00	1	8.15	8.18	-1	773	-0.13%
2023/11/02	0	7.94	0	0.00	7.96	0	778	0.00%
2023/10/31	0	7.91	0	0.00	7.89	0	798	0.00%
2023/10/30	0	0.00	2	8.00	7.97	-2	838	-0.24%
2023/10/26	0	7.99	0	0.00	7.99	0	880	0.00%
2023/10/18	1	7.91	0	0.00	7.88	1	964	0.10%
2023/10/17	0.2	7.97	0	0.00	8.00	0.2	956	0.02%
2023/10/16	0.3	8.01	0	0.00	8.05	0.3	973	0.03%
2023/10/11	3	8.00	0	0.00	8.03	3	1,071	0.28%
2023/10/03	1	8.13	0	0.00	8.13	1	1,111	0.09%
2023/09/27	0.2	8.13	0	0.00	8.13	0.2	1,194	0.02%
2023/09/26	2	8.20	0	0.00	8.21	2	1,211	0.17%
2023/09/25	0	0.00	8	8.24	8.21	-8	1,226	-0.65%
2023/09/22	0.3	8.26	2	8.20	8.25	-1.7	1,243	-0.14%
2023/09/21	1.3	8.32	0	0.00	8.29	1.3	1,257	0.10%
2023/09/15	3	8.47	0	0.00	8.47	3	1,482	0.20%
2023/09/13	10	8.46	0	0.00	8.45	10	1,537	0.65%
2023/09/12	0	8.47	0	0.00	8.47	0	1,582	0.00%
2023/09/07	0	8.54	0	0.00	8.46	0	1,723	0.00%
2023/09/05	1	8.62	0	0.00	8.65	1	1,806	0.06%
2023/09/04	2	8.50	0	0.00	8.50	2	1,840	0.11%
2023/09/01	2	8.52	0	0.00	8.53	2	1,924	0.10%
2023/08/31	0	0.00	5	8.44	8.45	-5	1,998	-0.25%
2023/08/30	0	8.40	0	0.00	8.42	0	2,106	0.00%
2023/08/29	0	0.00	12	8.31	8.33	-12	2,258	-0.53%
2023/08/23	0	0.00	4	8.40	8.39	-4	2,482	-0.16%
2023/08/22	10	8.45	2	8.51	8.39	8	2,599	0.31%
2023/08/18	18	8.57	0	0.00	8.53	18	2,822	0.64%
2023/08/17	0	0.00	3	8.53	8.58	-3	2,823	-0.11%
2023/08/16	0	0.00	15	8.51	8.51	-15	2,833	-0.53%
2023/08/11	1	8.55	0	0.00	8.56	1	2,869	0.03%
2023/08/10	3.6	8.74	0	0.00	8.68	3.6	2,870	0.13%
2023/08/08	15	8.90	0	0.00	8.89	15	2,895	0.52%
2023/08/04	0	0.00	1	8.95	8.98	-1	2,888	-0.03%
2023/08/02	2	8.95	0	0.00	8.92	2	2,880	0.07%
2023/07/31	7	9.12	0	0.00	9.15	7	2,830	0.25%
2023/07/28	0	9.24	0	0.00	9.18	0	2,807	0.00%
2023/07/27	0	9.24	0	0.00	9.27	0	2,801	0.00%
2023/07/26	1	9.16	0	0.00	9.11	1	2,798	0.04%
2023/07/25	0	0.00	3	9.21	9.19	-3	2,786	-0.11%
2023/07/24	1	9.21	0	0.00	9.21	1	2,776	0.04%
2023/07/20	3	9.50	3	9.54	9.50	0	2,777	0.00%
2023/07/18	1	9.62	0	0.00	9.57	1	2,807	0.04%
2023/07/17	1	9.80	0	0.00	9.82	1	2,785	0.04%
2023/07/11	0	0.00	0	9.47	9.54	0	2,826	0.00%
2023/07/10	10	9.35	0	0.00	9.31	10	2,836	0.35%
2023/07/05	0	0.00	1	9.69	9.63	-1	3,008	-0.03%
2023/06/28	1	9.73	1	9.76	9.73	0	3,017	0.00%
2023/06/27	3	9.87	0	0.00	9.71	3	3,046	0.10%
2023/06/26	1	10.10	5	10.00	10.05	-4	3,048	-0.13%
2023/06/20	0	0.00	24	9.53	9.55	-24	2,977	-0.81%
2023/06/16	24	9.43	0	0.00	9.44	24	2,941	0.82%
2023/06/15	4	9.45	0	0.00	9.43	4	2,899	0.14%
2023/06/14	0	0.00	3	9.77	9.75	-3	2,829	-0.11%
2023/06/12	2	9.90	0	0.00	9.89	2	2,804	0.07%
2023/06/09	0	9.99	12	10.04	9.99	-12	2,770	-0.43%
2023/06/08	10	10.05	23	9.99	9.98	-13	2,756	-0.47%
2023/06/07	23	10.05	0	0.00	10.00	23	2,748	0.84%
2023/06/06	1	9.88	0	0.00	9.88	1	2,685	0.04%
2023/06/05	5	10.00	13	9.98	10.00	-8	2,619	-0.31%
2023/06/02	17	9.95	5	9.83	9.91	12	2,525	0.48%
2023/05/31	12	9.72	0.5	9.68	9.72	11.5	2,320	0.50%
2023/05/30	1	9.26	2	9.31	9.24	-1	2,220	-0.05%
2023/05/29	1	9.37	0	0.00	9.29	1	2,216	0.05%
2023/05/26	7	9.47	1	9.40	9.32	6	2,190	0.27%
2023/05/25	4	9.75	4	9.83	9.83	0	2,076	0.00%
2023/05/24	0	0.00	2	9.16	9.14	-2	1,866	-0.11%
2023/05/22	0	0.00	3	9.11	9.12	-3	1,981	-0.15%
2023/05/19	0	0.00	3	9.10	9.09	-3	1,977	-0.15%
2023/05/15	2	9.16	0	0.00	9.09	2	1,924	0.10%
2023/05/12	0	0.00	3	8.82	8.77	-3	1,883	-0.16%
2023/05/11	3	8.83	0	0.00	8.75	3	1,884	0.16%
2023/05/10	3	8.87	0	0.00	8.93	3	1,875	0.16%
2023/04/26	0	0.00	2	8.83	8.94	-2	1,985	-0.10%
2023/04/25	0	0.00	4	8.95	8.91	-4	1,977	-0.20%
2023/04/20	3	9.33	0	0.00	9.21	3	1,907	0.16%
2023/04/18	5	9.25	0	0.00	9.29	5	1,870	0.27%
2023/04/17	0	9.35	0	0.00	9.36	0	1,852	0.00%
2023/04/14	0	0.00	2	9.46	9.43	-2	1,822	-0.11%
2023/04/13	0	0.00	1	9.34	9.27	-1	1,760	-0.06%
2023/04/12	1	9.17	2	9.33	9.34	-1	1,738	-0.06%
2023/04/11	2	9.25	0	0.00	9.17	2	1,690	0.12%
2023/04/10	5.5	9.43	2	9.37	9.34	3.5	1,649	0.21%
2023/04/07	0	8.89	0	0.00	8.83	0	1,520	0.00%
2023/04/06	0	8.94	0	0.00	8.88	0	1,509	0.00%
2023/03/29	1	8.97	2	8.95	9.04	-1	1,463	-0.07%
2023/03/27	3	9.10	0	0.00	9.09	3	1,386	0.22%
2023/03/22	0	0.00	2	8.47	8.45	-2	1,257	-0.16%
2023/03/16	2	8.20	0	0.00	8.12	2	1,311	0.15%
2023/03/10	0	0.00	6	8.86	8.81	-6	1,370	-0.44%
2023/03/09	0	0.00	5.9	8.79	8.80	-5.9	1,415	-0.42%
2023/03/06	0	0.00	0.2	8.66	8.71	-0.2	1,383	-0.02%
2023/03/03	0	8.57	0	0.00	8.54	0	1,368	0.00%
2023/03/01	0	0.00	3	8.54	8.53	-3	1,374	-0.22%
2023/02/24	2	8.61	0	0.00	8.61	2	1,359	0.15%
2023/02/23	5	8.69	0	0.00	8.70	5	1,347	0.37%
2023/02/09	4	8.20	0	0.00	8.18	4	1,205	0.33%
2023/02/08	0	0.00	0.3	8.25	8.26	-0.3	1,203	-0.03%
2023/02/02	0	0.00	2	8.30	8.30	-2	1,177	-0.17%
2023/01/30	0	0.00	2.1	8.08	8.25	-2.1	1,111	-0.19%
2023/01/17	0	0.00	1.4	7.97	7.93	-1.4	1,067	-0.13%
2022/12/27	2	7.83	0	0.00	7.79	2	1,059	0.19%
2022/12/26	0	0.00	0.2	7.82	7.82	-0.2	1,062	-0.02%
2022/12/23	1	7.84	0.7	7.81	7.84	0.3	1,068	0.03%
2022/12/09	0	0.00	0	8.13	8.16	0	1,105	0.00%
2022/12/08	0	0.00	10.5	8.01	8.00	-10.5	1,090	-0.97%
2022/12/07	12	8.17	0	0.00	8.13	12	1,059	1.13%
2022/12/05	2	7.91	0	0.00	7.88	2	978	0.20%
2022/12/01	3	8.00	0	0.00	8.10	3	929	0.32%
2022/11/22	0	0.00	1	7.31	7.29	-1	891	-0.11%
2022/11/21	1	7.31	0	0.00	7.31	1	907	0.11%
2022/11/11	0	0.00	0.1	7.35	7.39	-0.1	990	-0.01%
2022/10/19	0	0.00	1	7.08	7.06	-1	1,293	-0.08%
2022/10/12	0.3	7.28	0	0.00	7.28	0.3	1,291	0.03%
2022/10/04	5	7.63	0	0.00	7.63	5	1,315	0.38%
2022/10/03	0	0.00	5	7.49	7.54	-5	1,324	-0.38%
2022/09/16	0	0.00	30	8.33	8.60	-30	1,406	-2.13%
2022/09/08	0	0.00	10	8.13	8.15	-10	1,426	-0.70%
2022/09/07	0	0.00	11	8.05	7.98	-11	1,444	-0.76%
2022/08/26	0	0.00	10	8.55	8.53	-10	1,441	-0.69%
2022/08/24	2	8.44	4	8.46	8.40	-2	1,432	-0.14%
2022/08/23	4	8.51	0	0.00	8.50	4	1,412	0.28%
2022/08/18	0	0.00	4	8.50	8.52	-4	1,350	-0.30%
2022/08/16	0	0.00	0	8.66	8.71	0	1,258	0.00%
2022/08/15	4	8.30	0	0.00	8.32	4	1,145	0.35%
2022/08/10	0	0.00	5	7.40	7.42	-5	1,061	-0.47%
2022/08/09	0	0.00	5	7.32	7.38	-5	1,061	-0.47%
2022/07/29	0	0.00	11	7.41	7.40	-11	1,066	-1.03%
2022/07/25	5	7.45	0	0.00	7.48	5	1,083	0.46%
2022/07/15	1	7.20	0	0.00	7.34	1	1,139	0.09%
2022/07/12	2	7.18	0	0.00	7.14	2	1,144	0.17%
2022/07/06	7	7.34	0	0.00	7.20	7	1,123	0.62%
2022/07/04	20	7.20	0	0.00	7.19	20	1,109	1.80%
2022/06/22	10	8.02	0	0.00	8.01	10	1,085	0.92%
2022/06/21	10	8.20	0	0.00	8.20	10	1,075	0.93%
2022/06/20	2	8.22	0	0.00	8.01	2	1,080	0.19%
2022/06/15	0	0.00	10	8.70	8.81	-10	1,059	-0.94%
2022/06/14	1	8.53	0	0.00	8.79	1	1,059	0.09%
2022/06/10	2	8.77	0	0.00	8.77	2	1,057	0.19%
2022/06/01	3	8.95	8	8.91	8.92	-5	1,181	-0.42%
2022/05/31	0	0.00	0.1	8.90	8.94	-0.1	1,204	-0.01%
2022/05/13	5	8.65	4	8.70	8.70	1	1,483	0.07%
2022/05/04	3	8.95	0	0.00	9.03	3	1,655	0.18%
2022/04/29	1	8.90	0	0.00	8.95	1	1,823	0.05%
2022/04/28	1	8.85	0	0.00	8.90	1	1,929	0.05%
2022/04/27	0	0.00	22	8.85	8.86	-22	2,054	-1.07%
2022/04/25	1	8.73	99	8.76	8.70	-98	2,195	-4.46%
2022/04/14	0	0.00	1	9.11	9.05	-1	2,809	-0.04%
2022/04/13	2.6	9.08	0	0.00	9.09	2.6	2,950	0.09%
2022/04/12	10	8.98	0	0.00	8.99	10	3,177	0.31%
2022/04/11	0	9.02	0	0.00	9.00	0	3,584	0.00%
2022/04/08	1	9.09	0	0.00	9.08	1	3,929	0.03%
2022/04/07	1	9.07	18	9.11	9.05	-17	4,631	-0.37%
2022/03/30	5	9.25	0	0.00	9.21	5	5,485	0.09%
2022/03/29	9	9.19	5.3	9.17	9.13	3.7	5,603	0.07%
2022/03/18	0	0.00	3	9.32	9.30	-3	5,886	-0.05%
2022/03/17	4	9.23	0	0.00	9.25	4	5,971	0.07%
2022/03/15	10	9.10	0	0.00	9.10	10	6,443	0.16%
2022/03/10	0	0.00	1	9.34	9.30	-1	6,458	-0.02%
2022/03/09	0	0.00	22	9.08	9.15	-22	6,456	-0.34%
2022/03/08	1	9.15	0	0.00	9.01	1	6,471	0.02%
2022/03/07	2	9.21	0	0.00	9.17	2	6,471	0.03%
2022/03/03	0	0.00	3	9.54	9.59	-3	6,602	-0.05%
2022/03/02	3	9.55	0	0.00	9.47	3	6,639	0.05%
2022/02/24	5	9.36	0	0.00	9.43	5	6,670	0.07%
2022/02/23	0	9.54	0	0.00	9.51	0	6,642	0.00%
2022/02/22	20	9.50	2	9.49	9.50	18	6,642	0.27%
2022/02/17	18	9.68	0	0.00	9.69	18	6,620	0.27%
2022/02/16	12	9.70	0	0.00	9.70	12	6,617	0.18%
2022/02/14	10	9.63	0	0.00	9.63	10	6,638	0.15%
2022/02/10	20	9.85	0	0.00	9.85	20	6,626	0.30%
2022/02/09	0	0.00	4	9.97	9.97	-4	6,627	-0.06%
2022/02/08	20	9.83	0	0.00	9.84	20	6,634	0.30%
2022/01/26	30	9.45	0	0.00	9.45	30	6,704	0.45%
2022/01/25	16	9.68	9	9.58	9.45	7	6,687	0.10%
2022/01/24	5	9.88	16	9.77	9.78	-11	6,613	-0.17%
2022/01/21	3	9.98	3.1	9.94	9.90	-0.1	6,555	0.00%
2022/01/20	18	10.33	1	10.35	10.20	17	6,482	0.26%
2022/01/19	9	10.04	12	10.09	10.05	-3	6,359	-0.05%
2022/01/18	10	9.84	0	10.00	9.80	10	6,266	0.16%
2022/01/17	2	10.10	0	0.00	10.05	2	6,218	0.03%
2022/01/14	5.5	9.95	0	0.00	9.80	5.5	6,190	0.09%
2022/01/13	51	10.05	10	9.99	10.00	41	6,126	0.67%
2022/01/12	0	0.00	0	10.15	10.10	0	6,061	0.00%
2022/01/11	15	10.10	0	0.00	10.10	15	6,006	0.25%
2022/01/10	12	10.76	4	10.56	10.60	8	5,829	0.14%
2022/01/07	0	0.00	1	10.75	10.60	-1	5,747	-0.02%
2022/01/06	33	11.01	1	11.35	11.00	32	5,605	0.57%
2022/01/05	1	11.35	20	11.25	11.25	-19	5,463	-0.35%
2022/01/04	18	11.66	23	11.72	11.65	-5	5,238	-0.10%
2022/01/03	10	10.90	3	11.47	11.40	7	4,828	0.14%
2021/12/30	119	11.30	18.3	11.81	11.75	100.7	4,470	2.25%	大買/
2021/12/29	36	11.24	12.5	11.20	11.25	23.5	3,769	0.62%
2021/12/28	2	10.25	12.1	10.25	10.25	-10.1	3,205	-0.32%
2021/12/27	2	10.25	14	10.17	10.25	-12	3,139	-0.38%
2021/12/24	11.5	10.00	0	0.00	9.97	11.5	3,049	0.38%
2021/12/23	3	10.00	3	10.20	9.97	0	2,973	0.00%
2021/12/22	2	9.87	1	9.90	9.90	1	2,868	0.03%
2021/12/13	12	9.81	1	9.70	9.82	11	2,609	0.42%
2021/12/10	1	10.30	1	10.20	9.93	0	2,513	0.00%
2021/12/09	2	9.59	2	10.15	10.15	0	2,274	0.00%
2021/12/08	0	0.00	23	9.21	9.26	-23	2,023	-1.14%
2021/12/06	0	0.00	1	9.12	9.11	-1	2,009	-0.05%
2021/12/03	4	9.23	1	9.25	9.18	3	2,007	0.15%
2021/12/02	21	9.11	0	0.00	9.15	21	1,999	1.05%
2021/11/26	2	9.22	0	0.00	9.20	2	1,829	0.11%
2021/11/22	0	0.00	22.9	9.69	9.66	-22.9	1,728	-1.32%
2021/11/18	22	9.59	1	9.60	9.58	21	1,736	1.21%
2021/11/15	0	0.00	3	9.56	9.54	-3	1,798	-0.17%
2021/11/05	0	0.00	2	10.05	9.94	-2	2,105	-0.09%
2021/11/04	2	10.00	0	0.00	10.10	2	2,265	0.09%
2021/11/03	0	0.00	3	9.72	9.77	-3	2,746	-0.11%
2021/11/02	0	0.00	2	9.83	9.72	-2	2,918	-0.07%
2021/11/01	0	0.00	21	9.76	9.76	-21	3,043	-0.69%
2021/10/29	21	9.82	0	0.00	9.78	21	3,046	0.69%
2021/10/28	5	9.80	2.8	9.75	9.90	2.2	3,040	0.07%
2021/10/27	0	0.00	20	9.68	9.70	-20	3,030	-0.66%
2021/10/26	20	9.65	3	9.67	9.70	17	3,032	0.56%
2021/10/22	1	9.55	24	9.49	9.54	-23	3,050	-0.75%
2021/10/21	25	9.50	0	0.00	9.54	25	3,073	0.81%
2021/10/19	0	0.00	3	9.42	9.46	-3	3,115	-0.10%
2021/10/18	3	9.32	0	0.00	9.38	3	3,139	0.10%
2021/10/15	0	0.00	1	9.30	9.31	-1	3,183	-0.03%
2021/10/14	0	0.00	1	9.22	9.25	-1	3,209	-0.03%
2021/10/05	3	9.20	0	0.00	9.28	3	3,379	0.09%
2021/10/04	0	0.00	10	9.30	9.15	-10	3,397	-0.29%
2021/09/30	0	0.00	21	9.59	9.64	-21	3,403	-0.62%
2021/09/28	21	9.65	0	0.00	9.68	21	3,502	0.60%
2021/09/23	0	0.00	0.5	9.51	9.57	-0.5	3,863	-0.01%
2021/09/22	1	9.45	0	0.00	9.53	1	3,917	0.03%
2021/09/17	1	9.58	22	9.60	9.62	-21	3,924	-0.54%
2021/09/15	24	9.53	0	0.00	9.50	24	3,933	0.61%
2021/09/03	0.1	9.85	0	0.00	9.88	0.1	4,049	0.00%
2021/08/30	0	0.00	2	9.65	9.64	-2	4,050	-0.05%
2021/08/27	2	9.66	0	0.00	9.67	2	4,068	0.05%
2021/08/26	0.4	9.67	0	0.00	9.68	0.4	4,103	0.01%
2021/08/24	3	9.52	1	9.57	9.59	2	4,151	0.05%
2021/08/23	1	9.52	2	9.53	9.58	-1	4,196	-0.02%
2021/08/20	4	9.53	0	0.00	9.43	4	4,200	0.10%
2021/08/13	10	9.91	5	9.93	9.91	5	4,188	0.12%
2021/08/12	0	0.00	6	10.20	10.15	-6	4,177	-0.14%
2021/08/11	6	10.55	0	0.00	10.65	6	4,159	0.14%
2021/08/10	1.5	10.58	6	10.75	10.40	-4.5	4,112	-0.11%
2021/08/09	51	12.04	34.3	11.45	11.50	16.7	4,094	0.41%
2021/08/06	9	11.40	11	11.40	11.40	-2	3,679	-0.05%
2021/08/04	2	9.48	3	9.48	9.46	-1	3,665	-0.03%
2021/08/03	2	9.48	0	0.00	9.42	2	3,794	0.05%
2021/08/02	0.5	9.49	0.2	9.46	9.46	0.3	3,851	0.01%
2021/07/28	10	9.60	0	0.00	9.56	10	4,050	0.25%
2021/07/26	0	0.00	1	9.89	10.00	-1	4,288	-0.02%
2021/07/22	0.3	9.58	0.2	9.60	9.60	0.2	4,517	0.00%
2021/07/21	0	0.00	22	9.82	9.58	-22	4,589	-0.48%
2021/07/20	2	9.90	0	0.00	9.89	2	4,712	0.04%
2021/07/19	0	0.00	0.3	9.95	10.10	-0.3	4,873	-0.01%
2021/07/16	20	9.95	0	0.00	9.95	20	5,379	0.37%
2021/07/15	1	9.94	20	10.00	9.94	-19	6,101	-0.31%
2021/07/14	20	9.79	2	9.85	9.72	18	6,521	0.28%
2021/07/12	2	9.95	0	0.00	9.90	2	6,768	0.03%
2021/07/09	0	0.00	1	10.00	9.90	-1	6,811	-0.01%
2021/07/08	0	0.00	15	9.90	9.88	-15	6,906	-0.22%
2021/07/07	3	9.87	50	9.86	9.86	-47	7,050	-0.67%
2021/07/05	0	0.00	2	10.28	10.20	-2	7,236	-0.03%
2021/07/02	3	10.22	5	9.90	9.90	-2	7,364	-0.03%
2021/07/01	24	10.04	0	0.00	10.15	24	7,257	0.33%
2021/06/30	0	0.00	12	9.25	9.24	-12	7,216	-0.17%
2021/06/29	12	9.15	2	9.23	9.16	10	7,237	0.14%
2021/06/28	0	0.00	12	9.44	9.32	-12	7,271	-0.17%
2021/06/25	12	9.49	0	0.00	9.42	12	7,458	0.16%
2021/06/24	1	9.44	0	0.00	9.46	1	7,543	0.01%
2021/06/23	0	0.00	1	9.43	9.43	-1	7,676	-0.01%
2021/06/21	1	9.33	0	0.00	9.31	1	7,686	0.01%
2021/06/17	0	0.00	10	9.70	9.77	-10	7,809	-0.13%
2021/06/16	0	0.00	10.2	9.72	9.68	-10.2	7,836	-0.13%
2021/06/15	20	9.84	0	0.00	9.77	20	7,863	0.25%
2021/06/07	0	0.00	2	10.00	9.91	-2	7,915	-0.03%
2021/06/04	2	10.15	0.5	10.10	10.10	1.5	7,895	0.02%
2021/06/03	10	10.15	0.5	10.10	10.15	9.5	7,899	0.12%
2021/06/02	0	0.00	7	10.10	10.10	-7	7,873	-0.09%
2021/06/01	10	10.15	0	0.00	10.15	10	7,850	0.13%
2021/05/31	4	10.03	6	10.05	10.00	-2	7,835	-0.03%
2021/05/28	1	9.71	1	9.75	9.75	0	7,797	0.00%
2021/05/25	6	9.50	0	0.00	9.56	6	7,756	0.08%
2021/05/24	0	0.00	2.1	9.30	9.41	-2.1	7,789	-0.03%
2021/05/21	0	0.00	1	9.36	9.38	-1	7,817	-0.01%
2021/05/20	0	0.00	2	9.21	9.20	-2	7,829	-0.03%
2021/05/19	33	9.03	6	8.93	9.08	27	7,813	0.35%
2021/05/18	8	8.78	7.1	8.98	9.04	0.9	7,769	0.01%
2021/05/17	4	8.38	0	0.00	8.37	4	7,684	0.05%
2021/05/14	7	9.75	21	9.88	9.30	-14	7,592	-0.18%
2021/05/13	21	9.58	1	9.66	9.61	20	7,488	0.27%
2021/05/12	3	10.35	4	9.95	9.95	-1	7,372	-0.01%
2021/05/11	8.2	10.75	23	11.20	10.40	-14.8	7,214	-0.21%
2021/05/10	5	11.30	80	11.15	11.20	-75	7,096	-1.06%
2021/05/07	18	11.10	2	11.20	11.25	16	7,074	0.23%
2021/05/05	14	11.03	0	0.00	10.95	14	6,988	0.20%
2021/05/04	1	10.80	36	11.18	11.15	-35	6,914	-0.51%
2021/05/03	20	12.21	0	0.00	11.95	20	6,757	0.30%
2021/04/29	2	12.55	20	12.90	12.45	-18	6,688	-0.27%
2021/04/28	20	12.55	8	12.53	12.80	12	6,581	0.18%
2021/04/27	1	12.70	0	0.00	12.60	1	6,603	0.02%
2021/04/26	1	12.65	0.1	12.60	12.80	0.9	6,606	0.01%
2021/04/23	11	12.20	10.1	11.95	12.20	0.9	6,475	0.01%
2021/04/22	21	12.51	13.2	12.28	12.10	7.9	6,339	0.12%
2021/04/21	29.1	13.46	13.3	13.75	13.35	15.8	5,837	0.27%
2021/04/20	0	0.00	18.9	12.90	12.90	-18.9	5,116	-0.37%
2021/04/19	16	11.70	9.8	11.78	11.75	6.2	4,727	0.13%
2021/04/16	1	11.30	7	11.29	11.35	-6	4,570	-0.13%
2021/04/15	2.4	11.15	1	11.20	11.15	1.4	4,514	0.03%
2021/04/14	2	10.95	0	0.00	11.10	2	4,503	0.04%
2021/04/13	3	11.37	20	11.41	11.00	-17	4,482	-0.38%
2021/04/12	4	11.13	29.3	11.00	11.20	-25.3	4,375	-0.58%
2021/04/09	11	11.03	13.9	10.87	11.00	-2.9	4,303	-0.07%
2021/04/08	12	11.16	12.5	11.16	11.20	-0.5	4,228	-0.01%
2021/04/07	11	10.88	0	0.00	10.90	11	4,120	0.27%
2021/04/06	12	10.97	2.3	10.84	10.80	9.7	4,131	0.23%
2021/04/01	0	0.00	5	10.54	10.50	-5	4,043	-0.12%
2021/03/31	0.1	10.50	4	10.70	10.50	-3.9	4,142	-0.09%
2021/03/30	6.3	10.71	11	10.71	10.75	-4.7	4,362	-0.11%
2021/03/29	11	10.38	5	10.35	10.40	6	4,267	0.14%
2021/03/26	5.8	10.54	2	10.70	10.50	3.8	4,228	0.09%
2021/03/23	0.2	10.25	11	10.60	10.30	-10.8	4,220	-0.26%
2021/03/22	13	10.40	5	10.69	10.70	8	4,224	0.19%
2021/03/19	3	10.30	1	10.35	10.25	2	4,164	0.05%
2021/03/16	8	10.15	0	0.00	10.20	8	4,478	0.18%
2021/03/12	0	0.00	0.3	10.20	10.20	-0.3	5,115	-0.01%
2021/03/11	2	10.30	0	0.00	10.20	2	5,812	0.03%
2021/03/10	2	10.20	0	0.00	10.15	2	5,905	0.03%
2021/03/09	10	10.05	1	10.15	10.05	9	6,132	0.15%
2021/03/08	0.1	10.10	0	0.00	10.10	0.1	6,247	0.00%
2021/03/05	11	10.10	0	0.00	10.10	11	6,490	0.17%
2021/03/04	0	0.00	0.3	10.25	10.30	-0.3	6,734	-0.01%
2021/03/03	20	10.15	0	0.00	10.15	20	6,827	0.29%
2021/03/02	3	10.40	0	0.00	10.20	3	7,054	0.04%
2021/02/25	0	0.00	1	10.60	10.55	-1	7,266	-0.01%
2021/02/23	15	10.50	0	0.00	10.60	15	7,284	0.21%
2021/02/22	0.1	10.50	0	0.00	10.45	0.1	7,350	0.00%
2021/02/19	0	0.00	1	10.40	10.40	-1	7,398	-0.01%
2021/02/18	1	10.15	0	0.00	10.10	1	7,385	0.01%
2021/02/17	0	0.00	3	9.92	10.10	-3	7,394	-0.04%
2021/02/05	1	9.90	0	0.00	9.91	1	7,387	0.01%
2021/02/01	0	0.00	7	10.10	10.15	-7	7,348	-0.10%
2021/01/28	0	0.00	2	10.40	10.20	-2	7,437	-0.03%
2021/01/27	2	10.55	0	0.00	10.35	2	7,434	0.03%
2021/01/26	0	0.00	5	10.40	10.30	-5	7,448	-0.07%
2021/01/25	1	10.50	1	10.45	10.40	0	7,451	0.00%
2021/01/22	7	10.34	5	10.30	10.60	2	7,455	0.03%
2021/01/21	30	10.60	0	0.00	10.35	30	7,446	0.40%
2021/01/20	12	10.73	2	11.00	10.55	10	7,483	0.13%
2021/01/19	17	10.82	2	11.20	11.20	15	7,358	0.20%
2021/01/18	0	0.00	1	10.15	10.20	-1	7,326	-0.01%
2021/01/13	1	10.60	0	0.00	10.55	1	7,438	0.01%
2021/01/12	0	0.00	2	10.45	10.35	-2	7,503	-0.03%
2021/01/11	0	0.00	0	10.50	10.60	0	7,617	0.00%
2021/01/08	20	10.58	0	0.00	10.65	20	7,992	0.25%
2021/01/07	10	10.60	0	0.00	10.65	10	8,153	0.12%
2020/12/31	7	10.94	0	0.00	10.90	7	8,498	0.08%
2020/12/29	0	0.00	2	11.15	11.05	-2	8,752	-0.02%
2020/12/28	3	11.20	0	0.00	11.20	3	8,855	0.03%
2020/12/25	4	11.38	25	11.25	11.35	-21	8,937	-0.23%
2020/12/24	0	0.00	3.5	11.54	11.55	-3.5	8,998	-0.04%
2020/12/23	0	0.00	12	10.99	11.05	-12	8,876	-0.14%
2020/12/18	15	10.76	0	0.00	10.80	15	9,291	0.16%
2020/12/17	0	0.00	1	10.80	10.75	-1	9,370	-0.01%
2020/12/16	3	10.68	0	0.00	10.80	3	9,538	0.03%
2020/12/15	10	10.70	2	10.75	10.65	8	9,633	0.08%
2020/12/11	1	11.00	34	11.18	10.90	-33	9,948	-0.33%
2020/12/10	11.7	11.60	26.1	11.48	11.45	-14.4	10,159	-0.14%
2020/12/09	42.1	11.67	2.5	11.76	11.75	39.5	10,542	0.37%
2020/12/08	6	12.03	4	11.88	11.95	2	11,314	0.02%
2020/12/07	11	12.05	26	12.02	12.30	-15	11,057	-0.14%
2020/12/03	7	11.29	1	11.35	11.25	6	10,447	0.06%
2020/12/02	1	11.10	0.4	11.20	11.10	0.6	10,410	0.01%
2020/12/01	8	11.27	2	11.55	11.40	6	10,667	0.06%
2020/11/30	3	11.23	9	11.54	11.00	-6	10,487	-0.06%
2020/11/27	4	11.25	1	11.20	11.20	3	10,355	0.03%
2020/11/26	5	11.18	2.1	11.20	11.20	2.9	10,322	0.03%
2020/11/25	3	10.83	8	10.92	11.15	-5	10,155	-0.05%
2020/11/24	2	10.48	0	0.00	10.50	2	10,123	0.02%
2020/11/20	9	10.76	0	0.00	10.70	9	10,250	0.09%
2020/11/19	2	10.85	2	10.80	10.80	0	10,348	0.00%
2020/11/18	1	10.60	29	10.61	10.60	-28	10,504	-0.27%
2020/11/17	1	10.35	0	0.00	10.30	1	10,527	0.01%
2020/11/16	0.1	10.40	0	0.00	10.35	0.1	10,691	0.00%
2020/11/13	10	10.45	10	10.40	10.50	0	11,339	0.00%
2020/11/11	1	10.40	3	10.40	10.35	-2	11,900	-0.02%
2020/11/10	1	10.50	25	10.49	10.40	-24	11,905	-0.20%
2020/11/05	13	10.93	10	10.76	10.85	3	12,035	0.02%
2020/11/04	5	10.55	0	0.00	10.40	5	11,987	0.04%
2020/11/03	1	10.55	0.1	10.45	10.45	0.9	12,058	0.01%
2020/11/02	0.4	10.40	0	0.00	10.30	0.4	12,074	0.00%
2020/10/29	1.3	10.46	0	0.00	10.50	1.3	12,205	0.01%
2020/10/28	7	10.81	0	0.00	10.70	7	12,258	0.06%
2020/10/27	0	0.00	3.1	10.55	10.55	-3.1	12,277	-0.03%
2020/10/22	0	0.00	7	10.85	10.75	-7	12,372	-0.06%
2020/10/21	2.7	11.10	14.2	11.20	11.10	-11.5	12,432	-0.09%
2020/10/20	1.2	11.71	11	11.90	11.55	-9.8	12,409	-0.08%
2020/10/19	28	11.91	39	11.88	11.75	-11	12,444	-0.09%
2020/10/16	25	11.66	31.7	11.74	11.70	-6.7	12,426	-0.05%
2020/10/15	44	11.22	1.6	11.35	11.35	42.4	12,199	0.35%
2020/10/14	0	0.00	2	10.35	10.35	-2	12,315	-0.02%
2020/10/13	0	0.00	8	10.43	10.35	-8	12,609	-0.06%
2020/10/12	10.6	10.62	0	0.00	10.80	10.6	13,172	0.08%
2020/09/28	17	5.56	22.3	5.56	5.53	-5.3	13,380	-0.04%
2020/09/25	1	5.84	1	5.55	5.64	0	13,275	0.00%
2020/09/24	1	5.80	1	5.92	5.81	0	13,135	0.00%
2020/09/23	11	6.04	2	6.03	6.00	9	13,040	0.07%
2020/09/22	11	6.02	6	6.02	6.00	5	13,076	0.04%
2020/09/21	1	6.02	3.4	6.06	6.01	-2.4	13,134	-0.02%
2020/09/18	2	6.11	14	6.14	6.11	-12	13,122	-0.09%
2020/09/17	0	0.00	1	6.26	6.18	-1	13,170	-0.01%
2020/09/16	1	6.28	21	6.28	6.29	-20	13,261	-0.15%
2020/09/15	4	6.20	26.3	6.21	6.36	-22.3	13,174	-0.17%
2020/09/14	1	6.42	12	6.49	6.35	-11	12,959	-0.08%
2020/09/11	0	0.00	30	6.50	6.43	-30	12,898	-0.23%
2020/09/10	3	6.48	29.3	6.41	6.42	-26.3	12,756	-0.21%
2020/09/09	2	6.39	3.8	6.36	6.40	-1.8	12,649	-0.01%
2020/09/08	7	6.41	36.7	6.47	6.25	-29.7	12,571	-0.24%
2020/09/07	11	6.68	21	6.61	6.54	-10	12,413	-0.08%
2020/09/04	91	6.50	8	6.35	6.51	83	12,147	0.68%
2020/09/03	34	6.41	40	6.68	6.69	-6	11,812	-0.05%
2020/09/02	3	5.95	21	6.04	6.18	-18	10,890	-0.17%
2020/09/01	4	5.96	60	6.00	6.01	-56	10,833	-0.52%
2020/08/31	3	5.88	0	0.00	5.87	3	10,824	0.03%
2020/08/28	2	5.96	9	5.98	5.92	-7	10,883	-0.06%
2020/08/27	16	5.95	4	6.02	6.12	12	10,860	0.11%
2020/08/26	1	5.87	0	0.00	5.89	1	10,522	0.01%
2020/08/25	0	0.00	7	5.86	5.85	-7	10,518	-0.07%
2020/08/24	0	0.00	22	5.66	5.69	-22	10,517	-0.21%
2020/08/21	0	0.00	11	5.60	5.70	-11	10,590	-0.10%
2020/08/20	4	5.56	10	5.60	5.55	-6	10,736	-0.06%
2020/08/19	3	5.92	14.6	5.98	5.89	-11.6	10,655	-0.11%
2020/08/18	7	6.04	6	6.04	6.02	1	10,641	0.01%
2020/08/17	4	6.09	4	6.04	6.07	0	10,739	0.00%
2020/08/14	14	5.81	28	6.00	6.04	-14	10,833	-0.13%
2020/08/13	0	0.00	10	5.87	5.77	-10	11,006	-0.09%
2020/08/12	19	5.79	18	5.80	5.88	1	11,446	0.01%
2020/08/11	62	6.28	11	6.10	5.94	51	12,223	0.42%
2020/08/10	1	5.80	109	5.93	6.13	-108	11,838	-0.91%	大賣/鉅額交易
2020/08/07	1	5.66	18	5.70	5.58	-17	11,704	-0.15%
2020/08/06	0	0.00	2	5.52	5.51	-2	11,958	-0.02%
2020/08/05	3	5.54	0	0.00	5.52	3	12,396	0.02%
2020/08/04	6	5.56	4	5.47	5.54	2	12,581	0.02%
2020/08/03	2	5.40	0.6	5.33	5.37	1.4	12,865	0.01%
2020/07/31	6	5.38	0	0.00	5.36	6	12,874	0.05%
2020/07/30	15	5.50	1	5.50	5.45	14	12,845	0.11%
2020/07/29	1	5.23	0	0.00	5.20	1	12,752	0.01%
2020/07/27	0	0.00	4	5.24	5.20	-4	12,756	-0.03%
2020/07/24	42	5.40	2	5.45	5.39	40	12,716	0.31%
2020/07/23	1	5.58	0	0.00	5.60	1	12,657	0.01%
2020/07/22	2	5.55	2.8	5.60	5.65	-0.8	12,643	-0.01%
2020/07/21	2	5.50	45	5.52	5.48	-43	12,557	-0.34%
2020/07/20	0	0.00	3	5.37	5.45	-3	12,522	-0.02%
2020/07/17	6	5.49	12	5.44	5.41	-6	12,490	-0.05%
2020/07/16	2	5.58	1	5.58	5.61	1	12,411	0.01%
2020/07/15	15	5.74	0	0.00	5.63	15	12,360	0.12%
2020/07/14	12	5.75	6	5.79	5.77	6	12,309	0.05%
2020/07/13	17	5.96	0	0.00	5.92	17	12,195	0.14%
2020/07/10	35	5.97	38	6.01	5.90	-3	12,102	-0.02%
2020/07/09	4	5.81	40	5.88	5.77	-36	11,802	-0.31%
2020/07/08	10	6.08	30	6.12	6.12	-20	11,498	-0.17%
2020/07/07	31	5.43	1	5.50	5.84	30	10,895	0.28%
2020/07/06	14	5.30	9	5.37	5.31	5	10,586	0.05%
2020/07/03	1	5.24	0	0.00	5.23	1	10,535	0.01%
2020/07/02	2	5.25	0	0.00	5.25	2	10,531	0.02%
2020/07/01	27	5.35	1	5.33	5.30	26	10,472	0.25%
2020/06/30	33	5.10	0	0.00	5.24	33	10,311	0.32%
2020/06/29	0	0.00	5.7	5.02	5.01	-5.7	10,136	-0.06%
2020/06/24	14	5.02	4	5.02	5.04	10	10,025	0.10%
2020/06/23	1	5.13	0	0.00	5.14	1	9,827	0.01%
2020/06/22	32	5.38	0	0.00	5.31	32	9,634	0.33%
2020/06/18	3	5.52	100	5.47	5.50	-97	9,572	-1.01%
2020/06/17	9	5.59	6	5.56	5.54	3	9,597	0.03%
2020/06/16	1	5.49	5	5.54	5.54	-4	9,633	-0.04%
2020/06/15	17	5.38	0	0.00	5.36	17	9,710	0.18%
2020/06/12	11	5.44	0	0.00	5.47	11	9,683	0.11%
2020/06/11	0	0.00	30	5.95	5.66	-30	9,694	-0.31%
2020/06/10	2	5.74	0	0.00	5.84	2	9,621	0.02%
2020/06/08	20	5.78	3	5.75	5.74	17	9,640	0.18%
2020/06/05	13	5.86	12	5.88	5.81	1	9,576	0.01%
2020/06/04	7	5.89	0	0.00	5.84	7	9,557	0.07%
2020/06/03	0	0.00	5.3	5.93	5.87	-5.3	9,500	-0.06%
2020/06/02	1	5.74	5	5.70	5.66	-4	9,359	-0.04%
2020/06/01	12	5.67	2	5.72	5.66	10	9,332	0.11%
2020/05/29	10	5.69	0	0.00	5.69	10	9,279	0.11%
2020/05/28	22	5.64	3	5.66	5.61	19	9,182	0.21%
2020/05/27	14	5.86	50.5	5.80	5.80	-36.5	9,089	-0.40%
2020/05/26	5	5.59	1	5.61	5.59	4	8,919	0.04%
2020/05/25	15	5.56	1	5.58	5.57	14	8,848	0.16%
2020/05/22	86	5.75	8	5.72	5.70	78	8,761	0.89%
2020/05/21	66	5.76	20	5.69	5.62	46	8,606	0.53%
2020/05/20	30	5.66	35	5.90	5.95	-5	8,366	-0.06%
2020/05/19	134	5.96	34	5.82	5.79	100	7,940	1.26%	大買/
2020/05/18	37	7.07	143	7.37	6.40	-106	7,425	-1.43%	大賣/鉅額交易
2020/05/15	8	7.10	0	0.00	7.10	8	6,484	0.12%
2020/05/14	0	0.00	1	6.46	6.46	-1	6,211	-0.02%
2020/05/13	2	5.88	0	0.00	5.88	2	5,918	0.03%
2020/05/12	30	5.35	10	5.10	5.35	20	5,527	0.36%
2020/05/11	0	0.00	20	4.82	4.87	-20	5,085	-0.39%
2020/05/08	27	4.56	20	4.41	4.43	7	4,875	0.14%
2020/05/07	10	4.82	0	0.00	4.84	10	4,499	0.22%
2020/05/05	5	4.88	0	0.00	4.91	5	4,515	0.11%
2020/04/30	0	0.00	1	5.04	5.04	-1	4,592	-0.02%
2020/04/29	4	4.99	0	0.00	4.99	4	4,634	0.09%
2020/04/28	5	5.00	0	0.00	4.99	5	4,652	0.11%
2020/04/24	1	4.77	0	0.00	4.79	1	4,701	0.02%
2020/04/23	4	4.79	0	0.00	4.79	4	4,722	0.08%
2020/04/22	2	4.73	0	0.00	4.70	2	4,704	0.04%
2020/04/21	1	4.70	0	0.00	4.63	1	4,683	0.02%
2020/04/17	5.3	5.04	3	5.01	4.99	2.3	4,617	0.05%
2020/04/16	2	5.06	1	5.06	5.05	1	4,550	0.02%
2020/04/15	10	5.07	1	5.06	5.09	9	4,527	0.20%
2020/04/14	1	4.94	0	0.00	4.94	1	4,493	0.02%
2020/04/13	0	0.00	20	4.84	4.87	-20	4,482	-0.45%
2020/04/10	1	4.84	0	0.00	4.84	1	4,574	0.02%
2020/04/09	28	4.90	0	0.00	4.86	28	4,603	0.61%
2020/04/08	0	0.00	0.9	4.78	4.82	-0.9	4,523	-0.02%
2020/04/07	2	4.52	0	0.00	4.52	2	4,451	0.04%
2020/04/01	0	0.00	2	4.30	4.39	-2	4,439	-0.05%
2020/03/30	0	0.00	7	4.19	4.23	-7	4,397	-0.16%
2020/03/26	0	0.00	10	4.18	4.17	-10	4,330	-0.23%
2020/03/25	2	4.21	1	4.32	4.20	1	4,378	0.02%
2020/03/24	1	4.06	20	4.12	4.08	-19	4,348	-0.44%
2020/03/23	1	4.06	1	4.05	3.98	0	4,365	0.00%
2020/03/20	11	3.73	11	3.75	3.78	0	4,419	0.00%
2020/03/19	10	3.45	0	0.00	3.44	10	4,637	0.22%
2020/03/18	0	0.00	6	3.86	3.82	-6	4,616	-0.13%
2020/03/16	11	4.12	0	0.00	3.97	11	4,658	0.24%
2020/03/13	4	4.06	20	4.05	4.15	-16	4,670	-0.34%
2020/03/12	3	4.57	0	0.00	4.50	3	4,522	0.07%
2020/03/10	1	4.89	0	0.00	4.95	1	4,460	0.02%
2020/03/09	1	5.00	0	0.00	4.95	1	4,407	0.02%
2020/03/06	1	5.18	0	0.00	5.22	1	4,367	0.02%
2020/03/05	0	0.00	7	5.32	5.32	-7	4,446	-0.16%
2020/03/03	10	5.30	0	0.00	5.32	10	4,499	0.22%
2020/02/27	0	0.00	7	5.54	5.34	-7	4,556	-0.15%
2020/02/25	0	0.00	1	5.63	5.63	-1	4,651	-0.02%
2020/02/19	11	5.90	1	5.93	5.90	10	4,714	0.21%
2020/02/17	0	0.00	1	5.96	5.88	-1	4,803	-0.02%
2020/02/13	1	5.99	0	0.00	5.99	1	4,853	0.02%
2020/02/12	0.3	5.99	1	6.01	6.01	-0.7	4,916	-0.01%
2020/02/10	1	5.90	0	0.00	5.88	1	4,894	0.02%
2020/02/07	1	5.97	1	6.00	5.96	0	4,912	0.00%
2020/02/06	3	6.14	0	0.00	6.12	3	4,918	0.06%
2020/02/05	1	5.86	0	0.00	5.87	1	4,979	0.02%
2020/02/04	0	0.00	2	5.83	5.90	-2	5,053	-0.04%
2020/02/03	1	5.40	110	5.37	5.55	-109	4,990	-2.18%	大賣/鉅額交易
2020/01/31	5	5.88	3	5.93	5.86	2	4,906	0.04%
2020/01/30	3	5.99	148	6.00	5.99	-145	4,890	-2.96%	大賣/鉅額交易
2020/01/20	11	6.66	0	0.00	6.65	11	4,809	0.23%
2020/01/17	1	6.72	0	0.00	6.71	1	4,781	0.02%
2020/01/15	10	6.75	0	0.00	6.76	10	4,805	0.21%
2020/01/14	1	6.76	0	0.00	6.74	1	4,824	0.02%
2020/01/07	1	6.80	8	6.80	6.81	-7	4,923	-0.14%
2020/01/06	0	0.00	24	6.79	6.80	-24	4,938	-0.49%
2020/01/03	7	7.16	5.4	7.18	7.02	1.6	4,869	0.03%
2020/01/02	0	0.00	1	7.12	7.14	-1	4,808	-0.02%
2019/12/31	5	7.13	3	7.16	7.12	2	4,895	0.04%
2019/12/30	2	7.18	0	0.00	7.15	2	4,968	0.04%
2019/12/27	11	7.20	0	0.00	7.18	11	5,039	0.22%
2019/12/23	0	0.00	12	7.07	7.08	-12	5,252	-0.23%
2019/12/20	5	7.07	0	0.00	7.07	5	5,265	0.09%
2019/12/19	8	7.21	0	0.00	7.16	8	5,208	0.15%
2019/12/17	38	7.28	1	7.26	7.25	37	5,187	0.71%
2019/12/16	3	7.48	0	0.00	7.49	3	5,088	0.06%
2019/12/12	1	7.13	5	7.15	7.15	-4	4,791	-0.08%
2019/12/11	25	7.28	0	0.00	7.23	25	4,752	0.53%
2019/12/10	1	7.11	37	7.11	7.10	-36	4,633	-0.78%
2019/12/09	5	6.95	0	0.00	6.98	5	4,593	0.11%
2019/12/06	100	6.98	5	7.07	6.98	95	4,590	2.07%
2019/12/05	25	6.93	0	0.00	6.93	25	4,580	0.55%
2019/12/04	10	6.97	0	0.00	6.92	10	4,654	0.21%
2019/12/03	11	6.99	0	0.00	7.03	11	4,992	0.22%
2019/12/02	11	7.10	35	7.17	7.08	-24	5,470	-0.44%
2019/11/29	2	6.99	0	0.00	6.98	2	5,479	0.04%
2019/11/28	0	0.00	1	7.02	7.04	-1	5,477	-0.02%
2019/11/27	36	6.92	0	0.00	6.92	36	5,468	0.66%
2019/11/26	30	6.98	0	0.00	6.92	30	5,457	0.55%
2019/11/22	1	6.91	0	0.00	6.90	1	5,226	0.02%
2019/11/21	1	6.89	0	0.00	6.88	1	5,237	0.02%
2019/11/20	0.7	7.01	0	0.00	7.05	0.7	5,203	0.01%
2019/11/19	1	7.00	0.7	6.97	7.01	0.3	5,245	0.01%
2019/11/18	1	7.05	0	0.00	7.09	1	5,228	0.02%
2019/11/15	5	7.01	0	0.00	7.00	5	5,286	0.09%
2019/11/14	2	7.08	1	7.13	7.05	1	5,320	0.02%
2019/11/12	0	0.00	10	7.36	7.35	-10	5,284	-0.19%
2019/11/11	1	7.48	0	0.00	7.44	1	5,234	0.02%
2019/11/08	1	7.85	0	0.00	7.81	1	5,156	0.02%
2019/11/07	20	7.84	0	0.00	7.82	20	5,159	0.39%
2019/11/06	1	8.00	0	0.00	7.90	1	5,130	0.02%
2019/11/04	0	0.00	20	7.84	8.02	-20	5,174	-0.39%
2019/11/01	19	8.02	0	0.00	7.99	19	5,071	0.37%
2019/10/31	0	0.00	0.6	8.02	8.09	-0.6	5,003	-0.01%
2019/10/30	14	8.19	0	0.00	8.16	14	4,977	0.28%
2019/10/29	0	0.00	6	8.31	8.22	-6	4,954	-0.12%
2019/10/28	2	8.37	0	0.00	8.31	2	4,965	0.04%
2019/10/25	2	8.35	9	8.38	8.35	-7	4,993	-0.14%
2019/10/23	0	0.00	1	8.50	8.43	-1	4,999	-0.02%
2019/10/22	10	8.50	0	0.00	8.50	10	5,108	0.20%
2019/10/21	3	8.56	5	8.52	8.65	-2	5,288	-0.04%
2019/10/18	2	8.46	0	0.00	8.45	2	5,495	0.04%
2019/10/15	3	8.42	0	0.00	8.37	3	5,473	0.05%
2019/10/14	5	8.47	0	0.00	8.43	5	5,459	0.09%
2019/10/09	5	8.55	0	0.00	8.45	5	5,445	0.09%
2019/10/08	0	0.00	10	8.61	8.62	-10	5,410	-0.18%
2019/10/07	25	8.65	10	8.67	8.60	15	5,401	0.28%
2019/10/04	10	8.80	7	8.81	8.77	3	5,300	0.06%
2019/10/03	20	8.98	0	0.00	8.95	20	5,249	0.38%
2019/10/02	5	8.95	0	0.00	8.96	5	5,196	0.10%
2019/10/01	2	8.89	0	0.00	8.79	2	5,056	0.04%
2019/09/27	7	8.75	0	0.00	8.76	7	4,953	0.14%
2019/09/25	1	8.98	2	9.03	8.97	-1	4,944	-0.02%
2019/09/23	0	0.00	22	9.23	9.12	-22	4,952	-0.44%
2019/09/20	57	9.10	1	9.10	9.06	56	4,881	1.15%
2019/09/19	1	9.05	2	9.03	9.05	-1	4,885	-0.02%
2019/09/18	1	8.90	0	0.00	9.04	1	4,849	0.02%
2019/09/17	5	8.91	0	0.00	8.90	5	4,809	0.10%
2019/09/16	0	0.00	2	8.68	8.65	-2	4,790	-0.04%
2019/09/09	1	9.12	0	0.00	8.93	1	4,785	0.02%
2019/09/06	2	9.14	0	0.00	9.06	2	4,769	0.04%
2019/09/05	8	9.39	19	9.30	9.13	-11	4,741	-0.23%
2019/09/04	42	9.67	14.7	9.52	9.75	27.3	4,545	0.60%
2019/09/03	23	8.82	22	8.87	8.88	1	4,129	0.02%
2019/09/02	2	8.66	1	8.70	8.68	1	4,063	0.02%
2019/08/30	1	8.55	0	0.00	8.54	1	4,053	0.02%
2019/08/29	3	8.66	1	8.63	8.58	2	4,054	0.05%
2019/08/28	11	8.60	0	0.00	8.53	11	4,030	0.27%
2019/08/27	5	8.56	0	0.00	8.53	5	4,045	0.12%
2019/08/26	10	8.63	0	0.00	8.54	10	4,071	0.25%
2019/08/22	0	0.00	5	9.02	8.84	-5	4,254	-0.12%
2019/08/21	1.3	8.76	0	0.00	8.77	1.3	4,214	0.03%
2019/08/20	30	8.91	6	8.98	8.87	24	4,209	0.57%
2019/08/19	6	8.76	19	8.84	8.79	-13	4,153	-0.31%
2019/08/16	5	8.55	3	8.52	8.50	2	4,107	0.05%
2019/08/15	14	8.51	3.6	8.49	8.49	10.4	4,160	0.25%
2019/08/14	3	8.72	1	8.63	8.63	2	4,160	0.05%
2019/08/12	5	8.90	0	0.00	8.70	5	4,330	0.12%
2019/08/08	0	0.00	12	8.90	8.86	-12	4,360	-0.28%
2019/08/07	0	0.00	1	9.07	8.84	-1	4,436	-0.02%
2019/08/06	0	0.00	4	8.83	8.95	-4	4,518	-0.09%
2019/08/02	11	8.55	2	8.69	8.51	9	4,660	0.19%
2019/07/30	0	0.00	16	8.81	8.81	-16	4,797	-0.33%
2019/07/29	6	8.98	0	0.00	8.96	6	4,815	0.12%
2019/07/26	0	0.00	6	9.09	9.10	-6	4,782	-0.13%
2019/07/25	1	9.14	0	0.00	9.09	1	4,767	0.02%
2019/07/24	10	9.27	3	9.03	9.21	7	4,753	0.15%
2019/07/23	25	9.34	7	9.29	9.15	18	4,775	0.38%
2019/07/22	7	9.35	21	9.48	9.48	-14	4,604	-0.30%
2019/07/19	10	8.62	1	8.62	8.62	9	4,363	0.21%
2019/07/17	3	8.66	10	8.51	8.66	-7	4,380	-0.16%
2019/07/16	10	8.59	0	0.00	8.58	10	4,389	0.23%
2019/07/15	2	8.53	0	0.00	8.54	2	4,429	0.05%
2019/07/12	1	8.67	0	0.00	8.66	1	4,650	0.02%
2019/07/11	1	8.81	1	8.77	8.75	0	4,931	0.00%
2019/07/10	2	8.82	0	0.00	8.71	2	4,965	0.04%
2019/07/09	1	8.73	1	8.81	8.68	0	5,012	0.00%
2019/07/08	0	0.00	2	8.89	8.84	-2	5,048	-0.04%
2019/06/28	0	0.00	1.5	9.09	9.04	-1.5	5,438	-0.03%
2019/06/27	0	0.00	7	9.20	9.12	-7	5,574	-0.13%
2019/06/26	1	9.10	1	9.25	9.15	0	5,677	0.00%
2019/06/21	4	9.49	0	0.00	9.31	4	6,000	0.07%
2019/06/20	2	9.43	2	9.52	9.50	0	6,071	0.00%
2019/06/19	0	0.00	1	9.43	9.43	-1	6,223	-0.02%
2019/06/18	1	9.54	11.8	9.47	9.42	-10.8	6,340	-0.17%
2019/06/17	11	9.49	19	9.42	9.42	-8	6,448	-0.12%
2019/06/14	1	9.39	0	0.00	9.36	1	6,767	0.01%
2019/06/12	3	9.54	18	9.50	9.42	-15	7,553	-0.20%
2019/06/11	5	9.08	4	8.84	9.11	1	7,877	0.01%
2019/06/10	4	8.55	0	0.00	8.87	4	7,951	0.05%
2019/06/05	2	8.42	0	0.00	8.46	2	8,022	0.02%
2019/06/04	0	0.00	1	8.36	8.33	-1	7,996	-0.01%
2019/05/31	1	8.61	3	8.61	8.57	-2	8,030	-0.02%
2019/05/30	12	8.65	2	8.61	8.59	10	8,027	0.12%
2019/05/29	6	8.77	1	8.74	8.78	5	8,003	0.06%
2019/05/28	0	0.00	1	8.32	8.25	-1	7,929	-0.01%
2019/05/23	0	0.00	4	8.20	8.25	-4	8,466	-0.05%
2019/05/20	0	0.00	0.7	8.10	8.12	-0.7	8,475	-0.01%
2019/05/17	6	8.23	0	0.00	8.21	6	8,436	0.07%
2019/05/16	1	8.71	0	0.00	8.61	1	8,382	0.01%
2019/05/14	1	8.25	2	8.53	8.65	-1	8,346	-0.01%
2019/05/13	3	8.96	0	0.00	8.72	3	8,332	0.04%
2019/05/09	4	9.38	10	9.52	9.21	-6	8,185	-0.07%
2019/05/08	4	9.90	0	0.00	9.81	4	8,130	0.05%
2019/05/07	1.4	9.95	0	0.00	10.00	1.4	8,134	0.02%
2019/05/06	4	10.00	0	0.00	9.95	4	8,155	0.05%
2019/05/03	6	10.29	23	10.25	10.25	-17	8,115	-0.21%
2019/04/30	6	10.28	50	10.25	10.30	-44	8,193	-0.54%
2019/04/29	9	10.33	15	10.46	10.35	-6	8,233	-0.07%
2019/04/26	0	0.00	4	10.70	10.70	-4	8,187	-0.05%
2019/04/25	5	10.85	0	0.00	10.80	5	8,320	0.06%
2019/04/23	1	10.90	3	10.90	10.85	-2	8,610	-0.02%
2019/04/22	10	10.85	1	10.85	10.85	9	8,609	0.10%
2019/04/19	1	10.95	0	0.00	10.95	1	8,638	0.01%
2019/04/18	16	10.98	2	10.95	10.90	14	8,654	0.16%
2019/04/17	14	11.17	37	11.36	11.40	-23	8,525	-0.27%
2019/04/16	6.3	10.90	15	10.91	10.85	-8.7	8,287	-0.11%
2019/04/15	1	11.00	18	11.01	10.95	-17	8,364	-0.20%
2019/04/12	5	11.00	1	10.95	10.90	4	8,449	0.05%
2019/04/11	13	11.24	2	11.10	11.00	11	8,713	0.13%
2019/04/10	52	10.96	5	11.02	11.10	47	8,785	0.53%
2019/04/09	23	10.91	2	11.00	10.90	21	8,731	0.24%
2019/04/08	9	11.21	60.2	11.15	11.15	-51.2	8,692	-0.59%
2019/04/03	2	11.10	5	11.20	11.20	-3	8,751	-0.03%
2019/04/02	13	11.12	46.2	11.15	11.15	-33.2	9,159	-0.36%
2019/04/01	4	11.25	7	11.26	11.20	-3	9,330	-0.03%
2019/03/28	29	11.88	23	11.70	11.60	6	9,774	0.06%
2019/03/27	1	11.50	1	11.55	11.75	0	9,897	0.00%
2019/03/26	33	11.71	1	11.45	11.75	32	10,199	0.31%
2019/03/25	20	11.35	0	0.00	11.35	20	10,238	0.20%
2019/03/22	19	11.81	4.1	11.85	11.65	14.9	10,313	0.14%
2019/03/21	1	11.70	6.6	11.63	11.70	-5.6	10,209	-0.05%
2019/03/20	9.1	11.64	11	11.37	11.45	-1.9	10,182	-0.02%
2019/03/19	10	11.89	1	11.35	11.35	9	10,308	0.09%
2019/03/18	3	12.08	2	12.18	12.15	1	10,103	0.01%
2019/03/15	14.5	11.84	29	11.87	11.85	-14.5	9,940	-0.15%
2019/03/14	5	11.25	25.4	11.90	12.10	-20.4	9,624	-0.21%
2019/03/13	11	11.10	11.3	11.25	11.00	-0.2	9,429	0.00%
2019/03/12	2	11.05	8.6	11.02	10.90	-6.6	9,433	-0.07%
2019/03/11	1	10.75	5	10.75	10.70	-4	9,647	-0.04%
2019/03/08	5	10.70	2	10.75	10.75	3	10,012	0.03%
2019/03/05	5	11.05	4	10.85	10.85	1	11,253	0.01%
2019/02/27	30	11.10	2.5	11.00	11.10	27.5	11,263	0.24%
2019/02/26	16	11.54	21	11.29	11.10	-5	11,271	-0.04%
2019/02/25	45	11.06	22	11.30	11.65	23	11,171	0.21%
2019/02/21	4	10.81	1	10.85	10.85	3	10,874	0.03%
2019/02/20	2	10.95	17	10.81	10.75	-15	10,930	-0.14%
2019/02/19	2	10.83	0	0.00	10.85	2	11,044	0.02%
2019/02/15	12	10.74	18	10.69	10.65	-6	11,517	-0.05%
2019/02/14	3	10.95	1	10.85	10.85	2	11,661	0.02%
2019/02/13	12	10.98	15.5	10.91	10.85	-3.5	11,747	-0.03%
2019/02/12	7	10.73	13	10.72	11.05	-6	11,995	-0.05%
2019/01/30	0	0.00	9	10.80	10.80	-9	12,630	-0.07%
2019/01/29	0	0.00	8	10.75	10.75	-8	13,013	-0.06%
2019/01/28	5	10.92	7	10.90	10.90	-2	13,062	-0.02%
2019/01/25	2	10.95	7	10.96	11.00	-5	13,203	-0.04%
2019/01/24	1	10.95	0	0.00	10.95	1	13,388	0.01%
2019/01/23	2	11.15	20	10.95	10.95	-18	13,555	-0.13%
2019/01/22	0	0.00	1	11.05	10.90	-1	13,619	-0.01%
2019/01/21	11	11.34	11.7	11.15	11.10	-0.7	13,753	-0.01%
2019/01/18	7	11.31	5	11.25	11.25	2	13,840	0.01%
2019/01/17	17.5	11.50	15	11.25	11.20	2.5	13,909	0.02%
2019/01/16	32	11.78	31.9	11.66	11.70	0.1	13,811	0.00%
2019/01/15	52	11.64	13	11.55	11.70	39	13,742	0.28%
2019/01/14	2	11.20	0	0.00	11.30	2	13,671	0.01%
2019/01/11	10	11.45	20	11.28	11.15	-10	13,796	-0.07%
2019/01/10	5	11.50	5	11.45	11.40	0	13,861	0.00%
2019/01/09	24	11.58	1	11.70	11.45	23	14,065	0.16%
2019/01/08	12	11.45	17	11.44	11.40	-5	14,378	-0.03%
2019/01/07	13	11.42	10	11.45	11.45	3	14,692	0.02%
2019/01/04	1	11.20	2	10.90	11.20	-1	14,968	-0.01%
2019/01/03	29	11.51	12	11.61	11.50	17	15,096	0.11%
2019/01/02	10	11.05	10	11.25	11.25	0	15,083	0.00%
2018/12/28	0	0.00	1	10.75	10.80	-1	15,416	-0.01%
2018/12/27	54	10.86	0	0.00	10.80	54	15,929	0.34%
2018/12/26	0	0.00	2	10.85	10.70	-2	16,006	-0.01%
2018/12/25	11	10.81	3	10.62	10.70	8	15,982	0.05%
2018/12/24	25	11.91	22	11.71	11.70	3	15,587	0.02%
2018/12/22	41	12.14	38	12.07	12.05	3	15,417	0.02%
2018/12/21	28	12.23	11	12.24	12.45	17	15,434	0.11%
2018/12/20	3	12.10	3	12.17	12.30	0	15,074	0.00%
2018/12/19	6	11.99	8	12.16	12.30	-2	14,853	-0.01%
2018/12/18	13	11.68	11	11.63	11.65	2	14,716	0.01%
2018/12/17	41	12.10	11	12.00	12.00	30	15,161	0.20%
2018/12/14	6	11.73	5	11.89	11.80	1	15,373	0.01%
2018/12/13	10	12.15	13	12.06	11.85	-3	15,531	-0.02%
2018/12/12	3	12.02	9	12.18	12.10	-6	15,775	-0.04%
2018/12/11	7	11.66	40	11.64	11.65	-33	15,938	-0.21%
2018/12/10	3	11.98	3	11.97	11.80	0	16,218	0.00%
2018/12/07	15	11.70	1	12.20	12.40	14	16,260	0.09%
2018/12/06	15	11.53	2.5	11.41	11.40	12.5	16,499	0.08%
2018/12/05	5	12.40	3	12.15	12.40	2	16,454	0.01%
2018/12/04	15	12.60	26	12.95	12.65	-11	16,390	-0.07%
2018/12/03	37	12.82	23	13.04	12.60	14	16,245	0.09%
2018/11/30	34	11.90	17	11.95	12.45	17	16,311	0.10%
2018/11/29	10	10.75	28	11.38	11.75	-18	15,856	-0.11%
2018/11/28	5	10.55	1	10.50	10.70	4	15,709	0.03%
2018/11/27	1	10.20	0	0.00	10.25	1	16,016	0.01%
2018/11/26	0	0.00	5	10.25	10.20	-5	16,448	-0.03%
2018/11/23	5	10.40	0	0.00	10.15	5	16,740	0.03%
2018/11/22	7	10.60	5	10.55	10.35	2	17,149	0.01%
2018/11/21	1	10.50	3	10.65	10.65	-2	17,804	-0.01%
2018/11/20	0	0.00	0.7	10.60	10.65	-0.7	18,116	0.00%
2018/11/19	5	10.90	0	0.00	10.70	5	18,386	0.03%
2018/11/16	7	10.93	8	10.93	10.85	-1	19,036	-0.01%
2018/11/15	12	11.01	13	10.97	10.90	-1	19,319	-0.01%
2018/11/14	13	11.12	9	10.80	11.00	4	19,378	0.02%
2018/11/13	5	10.30	12	10.58	10.65	-7	19,154	-0.04%
2018/11/12	3	10.38	5	10.35	10.25	-2	19,096	-0.01%
2018/11/09	4	10.88	0	0.00	10.65	4	19,305	0.02%
2018/11/08	1	11.10	3	11.18	11.00	-2	19,167	-0.01%
2018/11/07	4	10.90	5	11.11	11.00	-1	19,126	-0.01%
2018/11/06	1	10.45	15	10.63	10.75	-14	18,968	-0.07%
2018/11/05	10	10.03	3	10.07	10.05	7	18,809	0.04%
2018/11/02	29	10.22	7	10.15	10.00	22	18,887	0.12%
2018/11/01	13	10.37	5	10.36	10.25	8	18,971	0.04%
2018/10/31	8	9.71	29	9.60	9.90	-21	19,004	-0.11%
2018/10/30	2	8.70	7	9.02	9.00	-5	19,032	-0.03%
2018/10/29	38	9.24	7	8.86	8.81	31	19,145	0.16%
2018/10/26	1	9.69	8.6	9.47	9.22	-7.6	19,314	-0.04%
2018/10/24	2	10.30	50.4	10.12	10.20	-48.4	20,151	-0.24%
2018/10/23	4	10.25	0	0.00	10.25	4	20,632	0.02%
2018/10/22	1	10.60	5	10.50	10.55	-4	21,035	-0.02%
2018/10/19	2	10.70	1	10.25	10.75	1	21,499	0.00%
2018/10/18	12	10.69	5	10.85	10.60	7	22,055	0.03%
2018/10/17	12	11.03	1	10.85	10.55	11	22,715	0.05%
2018/10/16	10	10.90	3	11.18	11.00	7	22,987	0.03%
2018/10/15	3.7	10.33	1	10.05	10.50	2.7	23,722	0.01%
2018/10/12	1	9.66	2	9.57	10.45	-1	23,974	0.00%
2018/10/11	6	9.50	12	9.50	9.50	-6	23,797	-0.03%
2018/10/09	13	10.68	5.7	10.93	10.55	7.3	23,993	0.03%
2018/10/08	8.5	10.57	5	10.38	10.25	3.5	24,133	0.01%
2018/10/05	12	11.44	4	11.73	11.25	8	24,601	0.03%
2018/10/04	1	12.40	35	12.35	12.50	-34	24,529	-0.14%
2018/10/03	2	13.35	0	0.00	12.95	2	24,981	0.01%
2018/10/02	2	13.35	0	0.00	13.35	2	25,311	0.01%
2018/10/01	0	0.00	2.7	13.65	13.50	-2.7	25,824	-0.01%
2018/09/28	6	13.73	13	13.72	13.70	-7	26,936	-0.03%
2018/09/27	13	14.33	3	14.22	13.55	10	28,547	0.04%
2018/09/26	2.8	14.40	0	0.00	14.35	2.8	29,047	0.01%
2018/09/25	5.3	14.80	1.7	14.73	14.50	3.5	30,335	0.01%
2018/09/21	101.7	14.80	6	14.73	14.90	95.7	31,472	0.30%	大買/
2018/09/20	18	13.72	3	13.83	13.90	15	31,397	0.05%
2018/09/19	0	0.00	1	12.65	12.65	-1	31,418	0.00%
2018/09/18	7	12.54	21	13.08	12.55	-14	31,458	-0.04%
2018/09/17	39	13.54	17.5	13.49	13.35	21.5	31,507	0.07%
2018/09/05	22	10.89	5	10.81	10.75	17	31,617	0.05%
2018/09/04	13	10.49	0	0.00	10.75	13	31,469	0.04%
2018/09/03	2	10.38	2	10.80	10.40	0	31,613	0.00%
2018/08/31	1	11.50	6	11.38	11.30	-5	31,930	-0.02%
2018/08/30	1	11.30	21	11.15	11.15	-20	32,542	-0.06%
2018/08/29	6	11.16	15	11.10	11.15	-9	32,869	-0.03%
2018/08/28	2	11.15	26	11.35	11.25	-24	34,606	-0.07%
2018/08/27	24	11.02	27	10.69	10.90	-3	35,662	-0.01%
2018/08/24	19	11.05	0	0.00	10.85	19	37,687	0.05%
2018/08/23	51	11.24	21	10.95	10.95	30	38,272	0.08%
2018/08/22	31	10.43	19	10.77	11.40	12	39,131	0.03%
2018/08/21	3	10.82	0	0.00	10.40	3	39,321	0.01%
2018/08/20	28	11.08	11	11.07	11.00	17	39,785	0.04%
2018/08/17	36	11.41	29	11.46	11.40	7	39,693	0.02%
2018/08/16	1	10.10	9	9.79	10.55	-8	39,336	-0.02%
2018/08/15	3	9.69	16	9.52	9.60	-13	39,603	-0.03%
2018/08/14	15	10.08	41.9	9.81	10.35	-26.9	40,513	-0.07%
2018/08/13	14	10.86	8	10.83	10.80	6	40,113	0.01%
2018/08/10	53	12.17	55	12.74	12.00	-2	39,972	-0.01%
2018/08/09	0	0.00	52	13.20	12.95	-52	40,260	-0.13%
2018/08/08	0	0.00	286	13.09	13.10	-286	41,338	-0.69%	大賣/鉅額交易
2018/08/07	35	12.76	11	13.00	12.90	24	41,468	0.06%
2018/08/06	15	13.58	10	13.55	13.45	5	41,792	0.01%
2018/08/03	10	13.67	29	13.50	13.90	-19	43,269	-0.04%
2018/08/02	37	14.44	13	14.56	14.05	24	45,013	0.05%
2018/08/01	3	14.93	22	15.05	15.10	-19	45,817	-0.04%
2018/07/31	13	14.45	0	0.00	14.70	13	45,991	0.03%
2018/07/30	2	14.73	2	14.88	14.65	0	45,896	0.00%
2018/07/27	11.2	15.04	7	15.11	15.20	4.2	45,824	0.01%
2018/07/26	15.1	14.70	14	14.97	14.60	1.1	45,953	0.00%
2018/07/25	13	14.95	13	14.90	14.85	0	46,184	0.00%
2018/07/24	16.3	15.09	16	14.87	15.00	0.3	46,211	0.00%
2018/07/23	8	13.93	59	13.93	14.90	-51	46,029	-0.11%
2018/07/20	73	14.62	13.3	14.85	14.45	59.7	46,309	0.13%
2018/07/19	72	15.48	83.8	15.42	15.40	-11.8	46,882	-0.03%
2018/07/18	105	14.96	6	15.02	14.90	99	46,468	0.21%	大買/
2018/07/17	72	15.66	79	15.46	15.50	-7	46,123	-0.02%
2018/07/16	211	16.79	15	16.97	16.15	196	45,621	0.43%	大買/鉅額交易
2018/07/13	16	16.30	118	16.74	16.75	-102	45,003	-0.23%	大賣/鉅額交易
2018/07/12	18	15.75	12	15.84	15.60	6	44,392	0.01%
2018/07/11	25	15.73	5	15.60	15.55	20	44,173	0.05%
2018/07/10	16	14.11	23.2	14.91	15.05	-7.2	43,593	-0.02%
2018/07/09	3	13.93	13	13.75	13.70	-10	43,706	-0.02%
2018/07/06	47	13.48	4	13.65	13.95	43	44,429	0.10%
2018/07/05	17	13.91	33	14.20	13.85	-16	44,616	-0.04%
2018/07/04	42	13.21	246	14.13	14.35	-204	44,216	-0.46%	大賣/鉅額交易
2018/07/03	36	13.94	31	13.86	13.65	5	43,329	0.01%
2018/07/02	88	13.99	15	14.34	13.70	73	42,882	0.17%
2018/06/29	18	14.73	16	14.89	14.65	2	42,332	0.00%
2018/06/28	102	15.02	8	15.16	15.00	94	41,940	0.22%	大買/
2018/06/27	34	14.76	87	15.31	14.55	-53	41,426	-0.13%
2018/06/26	77	13.70	37.4	13.64	15.05	39.6	40,386	0.10%
2018/06/25	81	14.65	9	14.69	14.60	72	38,673	0.19%
2018/06/22	85	16.25	15	16.28	16.20	70	38,095	0.18%
2018/06/21	68	18.40	30	18.87	17.95	38	36,866	0.10%
2018/06/20	3	17.85	15	17.15	17.80	-12	35,806	-0.03%
2018/06/19	8	18.33	7	18.09	18.45	1	36,024	0.00%
2018/06/15	0	0.00	7.4	17.14	17.70	-7.4	36,071	-0.02%
2018/06/14	0	0.00	7	16.45	16.45	-7	35,935	-0.02%
2018/06/13	22	16.29	27	15.94	15.65	-5	35,583	-0.01%
2018/06/12	5	17.90	0.7	17.15	17.35	4.3	35,099	0.01%
2018/06/11	9	17.75	0	0.00	17.75	9	34,863	0.03%
2018/06/08	0	0.00	13	15.88	17.10	-13	34,505	-0.04%
2018/06/07	30	16.98	35.8	16.83	16.45	-5.8	33,747	-0.02%
2018/06/06	5.1	19.17	29.2	18.55	18.25	-24.1	32,935	-0.07%
2018/06/05	133	19.32	71.3	19.37	19.45	61.7	32,562	0.19%	大買/
2018/06/04	97	16.87	46	16.81	17.90	51	30,655	0.17%
2018/06/01	100	15.96	274.8	15.95	16.30	-174.8	29,250	-0.60%	大賣/鉅額交易
2018/05/31	34	15.19	18	15.16	15.40	16	27,078	0.06%
2018/05/30	29	13.24	85.8	13.86	14.00	-56.8	26,186	-0.22%
2018/05/29	19	12.42	51	12.22	12.75	-32	24,891	-0.13%
2018/05/28	28	11.92	34.8	12.07	12.10	-6.8	24,318	-0.03%
2018/05/25	13	11.07	6.4	11.04	11.00	6.6	23,627	0.03%
2018/05/24	17.3	11.51	7	11.30	11.30	10.3	23,314	0.04%
2018/05/23	61	11.58	46.7	11.57	11.55	14.3	23,091	0.06%
2018/05/22	102	11.37	40	11.55	11.55	62	22,704	0.27%	大買/
2018/05/21	0	0.00	14.5	10.50	10.50	-14.5	21,639	-0.07%
2018/05/18	1	9.50	1	9.66	9.56	0	21,408	0.00%
2018/05/17	28	9.23	93.4	9.46	9.70	-65.4	21,214	-0.31%
2018/05/16	19	9.51	14	9.66	9.08	5	20,677	0.02%
2018/05/15	0	0.00	3	9.60	9.60	-3	19,619	-0.02%
2018/05/14	13	8.71	97	8.70	8.73	-84	19,636	-0.43%
2018/05/11	38	7.82	172	7.84	7.94	-134	19,100	-0.70%	大賣/鉅額交易
2018/05/10	21	7.15	174	7.18	7.22	-153	17,537	-0.87%	大賣/鉅額交易
2018/05/09	0	0.00	61	6.47	6.57	-61	15,601	-0.39%
2018/05/08	0	0.00	50	6.20	6.20	-50	14,885	-0.34%
2018/05/04	5	5.74	5	5.74	5.68	0	15,197	0.00%
2018/05/03	29	5.78	0	0.00	5.78	29	15,859	0.18%
2018/05/02	0	0.00	100	5.55	5.58	-100	16,669	-0.60%
2018/04/30	24	5.98	5	5.88	5.90	19	16,954	0.11%
2018/04/27	25	6.00	10	5.90	5.99	15	17,174	0.09%
2018/04/26	102	6.25	11	6.12	5.96	91	17,098	0.53%	大買/
2018/04/25	5	6.34	10	6.34	6.34	-5	16,215	-0.03%
2018/04/24	10	5.64	1	5.69	5.77	9	15,208	0.06%
2018/04/23	1	5.80	79	5.65	5.75	-78	15,086	-0.52%
2018/04/18	2	5.70	0	0.00	5.79	2	14,791	0.01%
2018/04/17	42	5.67	14	5.82	5.57	28	14,606	0.19%
2018/04/16	85	5.95	3	5.75	6.00	82	14,288	0.57%
2018/04/13	70	5.91	42	6.05	5.77	28	13,710	0.20%
2018/04/12	66	5.96	17	6.01	6.01	49	12,983	0.38%
2018/04/11	2	5.46	156	5.70	5.84	-154	12,051	-1.28%	大賣/鉅額交易
2018/04/10	32	5.34	1	5.38	5.31	31	11,433	0.27%
2018/04/09	20	5.27	0	0.00	5.32	20	11,420	0.18%
2018/04/03	10	5.32	9	5.26	5.33	1	11,452	0.01%
2018/04/02	33	5.29	0	0.00	5.27	33	11,440	0.29%
2018/03/31	10	5.41	10	5.45	5.41	0	11,331	0.00%
2018/03/30	0	0.00	17	5.51	5.48	-17	11,281	-0.15%
2018/03/29	54	5.44	8	5.48	5.40	46	11,222	0.41%
2018/03/28	3	5.74	0	0.00	5.55	3	11,064	0.03%
2018/03/26	0	0.00	55.6	5.67	5.65	-55.6	10,876	-0.51%
2018/03/23	52	5.69	94	5.68	5.75	-42	10,692	-0.39%
2018/03/22	34	5.95	228	6.00	5.91	-194	10,371	-1.87%	大賣/鉅額交易
2018/03/21	4	5.68	42	5.77	5.72	-38	9,677	-0.39%
2018/03/20	2	5.26	18	5.32	5.32	-16	9,235	-0.17%
2018/03/19	5	5.14	31	5.27	5.19	-26	9,088	-0.29%
2018/03/16	10	5.20	0	0.00	5.16	10	9,045	0.11%
2018/03/15	10	5.24	0	0.00	5.26	10	9,040	0.11%
2018/03/14	22	5.21	0	0.00	5.22	22	9,020	0.24%
2018/03/13	18	5.25	0	0.00	5.26	18	9,046	0.20%
2018/03/12	28	5.26	0	0.00	5.25	28	9,054	0.31%
2018/03/09	0	0.00	5	5.34	5.32	-5	9,016	-0.06%
2018/03/07	5	5.24	14	5.33	5.23	-9	8,911	-0.10%
2018/03/06	19	5.20	5	5.27	5.18	14	8,844	0.16%
2018/03/05	9	5.12	0	0.00	5.11	9	8,800	0.10%
2018/03/02	20	5.15	0	0.00	5.13	20	8,828	0.23%
2018/03/01	15	5.15	0	0.00	5.21	15	8,826	0.17%
2018/02/27	5	5.24	2	5.28	5.25	3	8,781	0.03%
2018/02/26	40	5.41	0	0.00	5.37	40	8,685	0.46%
2018/02/23	40	5.48	31	5.41	5.41	9	8,607	0.10%
2018/02/22	13	5.57	0	0.00	5.38	13	8,451	0.15%
2018/02/21	20	5.12	8	4.90	5.34	12	8,203	0.15%
2018/02/12	5	4.75	0	0.00	4.86	5	8,112	0.06%
2018/02/09	23	4.71	0	0.00	4.76	23	8,025	0.29%
2018/02/08	1	4.88	2	4.90	4.88	-1	7,927	-0.01%
2018/02/07	0	0.00	22	5.09	4.93	-22	7,901	-0.28%
2018/02/06	60	4.92	7	5.00	4.95	53	7,822	0.68%
2018/02/05	30	5.31	5	5.35	5.34	25	7,563	0.33%
2018/02/02	0	0.00	2	5.56	5.52	-2	7,454	-0.03%
2018/02/01	27	5.58	4	5.58	5.57	23	7,397	0.31%
2018/01/31	81	5.67	4	5.69	5.60	77	7,280	1.06%
2018/01/30	63	5.51	2	5.43	5.54	61	6,919	0.88%
2018/01/29	3	6.06	10.1	5.90	5.90	-7.1	6,446	-0.11%
2018/01/26	12	6.03	61	5.91	5.91	-49	6,108	-0.80%
2018/01/25	55	5.92	226	5.81	5.65	-171	5,247	-3.26%	大賣/鉅額交易
2018/01/24	20	5.68	19	5.76	5.77	1	4,060	0.02%
2018/01/23	13	5.24	21	5.25	5.25	-8	3,311	-0.24%
2018/01/22	30	4.76	0	0.00	4.78	30	2,862	1.05%
2018/01/19	0	0.00	10.8	4.71	4.68	-10.8	2,766	-0.39%
2018/01/18	3	4.72	0	0.00	4.72	3	2,728	0.11%
2018/01/17	6	4.67	0	0.00	4.67	6	2,672	0.22%
2018/01/16	0	0.00	30	4.62	4.62	-30	2,662	-1.13%
2018/01/15	6	4.64	0	0.00	4.62	6	2,660	0.23%
2018/01/11	2	4.62	0	0.00	4.61	2	2,682	0.07%
2018/01/09	4	4.64	0	0.00	4.64	4	2,703	0.15%
2018/01/08	3	4.66	0	0.00	4.66	3	2,748	0.11%
2018/01/05	19	4.70	0	0.00	4.71	19	2,752	0.69%
2018/01/04	6	4.67	0	0.00	4.70	6	2,749	0.22%
2018/01/03	2	4.77	16	4.72	4.72	-14	2,737	-0.51%
2018/01/02	17	4.77	8	4.77	4.78	9	2,693	0.33%