錸德 (2349)-中國信託-高雄券商分點個股進出

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
9.72
漲跌
▲0.65
漲幅
+7.17%
成交量
15,265張
產業
上市光電類股
315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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	71	9.88	10	9.84	9.72	61	3,284	1.86%
2024/05/29	1	9.25	61	9.19	9.43	-60	2,924	-2.05%
2024/05/28	61	9.22	105	9.16	9.30	-44	2,648	-1.66%	大賣/
2024/05/27	0	0.00	0.8	8.43	8.46	-0.8	2,288	-0.03%
2024/05/23	1	8.40	0	0.00	8.36	1	2,244	0.04%
2024/05/22	0	0.00	2	8.62	8.60	-2	2,190	-0.09%
2024/05/21	2	8.61	52	8.58	8.62	-50	2,146	-2.33%
2024/05/20	0	0.00	106	8.69	8.52	-106	2,061	-5.14%	大賣/鉅額交易
2024/05/17	99	8.83	0	0.00	8.75	99	1,963	5.04%
2024/05/15	0	0.00	2	7.65	7.66	-2	1,309	-0.15%
2024/05/14	3	7.58	0	0.00	7.60	3	1,273	0.24%
2024/05/13	0	0.00	1	7.67	7.66	-1	1,259	-0.08%
2024/05/10	1	7.45	1	7.44	7.53	0	1,213	0.00%
2024/04/30	0	0.00	0	7.69	7.63	0	1,143	0.00%
2024/04/29	4	7.74	0	0.00	7.72	4	1,132	0.35%
2024/04/26	0	0.00	15	7.71	7.78	-15	1,095	-1.37%
2024/04/23	0.1	7.29	0	0.00	7.33	0.1	1,007	0.01%
2024/04/22	0	7.29	0	0.00	7.29	0	1,004	0.00%
2024/04/19	8	7.24	0	0.00	7.26	8	988	0.81%
2024/04/16	9	7.54	0	0.00	7.34	9	955	0.94%
2024/04/15	2	7.70	0	0.00	7.71	2	937	0.21%
2024/04/11	5	7.81	0	0.00	7.80	5	927	0.54%
2024/04/10	3	7.72	0	0.00	7.74	3	911	0.33%
2024/04/08	0	0.00	1	7.70	7.71	-1	901	-0.11%
2024/03/29	0	0.00	1	7.73	7.74	-1	875	-0.11%
2024/03/27	0	0.00	1	7.75	7.76	-1	874	-0.11%
2024/03/26	0.3	7.81	0	0.00	7.75	0.3	876	0.03%
2024/03/25	22	7.85	0	0.00	7.84	22	880	2.50%
2024/03/21	0	0.00	2	7.80	7.78	-2	893	-0.22%
2024/03/20	4	7.73	0	0.00	7.74	4	893	0.45%
2024/03/15	5	7.79	0	0.00	7.78	5	895	0.56%
2024/03/14	1	7.90	0	0.00	7.87	1	889	0.11%
2024/03/12	21	8.02	3	8.07	8.06	18	924	1.95%
2024/03/11	0	0.00	1	7.77	7.81	-1	999	-0.10%
2024/03/08	5	7.71	0	0.00	7.72	5	1,034	0.48%
2024/03/07	0	0.00	5	7.87	7.82	-5	1,024	-0.49%
2024/03/06	0	0.00	10	7.84	7.87	-10	1,029	-0.97%
2024/03/05	2	7.89	14	7.85	7.84	-12	1,039	-1.15%
2024/02/29	1	7.78	0	0.00	7.95	1	1,037	0.10%
2024/02/26	1	7.85	9	7.83	7.83	-8	1,016	-0.79%
2024/02/15	70	7.90	6	7.91	7.91	64	1,030	6.21%
2024/02/02	5	7.81	0	0.00	7.82	5	1,027	0.49%
2024/01/29	3	7.86	0	0.00	7.86	3	1,022	0.29%
2024/01/18	0	0.00	11	7.89	7.89	-11	1,015	-1.08%
2024/01/17	0	0.00	1	7.89	7.84	-1	1,019	-0.10%
2024/01/15	5	8.06	3	8.05	8.05	2	997	0.20%
2024/01/10	1	7.99	2	8.04	8.00	-1	1,022	-0.10%
2024/01/03	1	8.10	0	0.00	8.09	1	1,028	0.10%
2023/12/29	3	8.16	0	0.00	8.20	3	1,022	0.29%
2023/12/21	0	0.00	1	8.22	8.22	-1	1,019	-0.10%
2023/12/20	1	8.16	0	0.00	8.22	1	1,015	0.10%
2023/12/13	2	8.25	10	8.29	8.24	-8	994	-0.80%
2023/12/12	1	8.25	1	8.38	8.25	0	992	0.00%
2023/12/07	10	8.43	5	8.50	8.42	5	950	0.53%
2023/12/06	7	8.79	27	8.71	8.67	-20	911	-2.20%
2023/12/05	0	0.00	10	8.41	8.41	-10	789	-1.27%
2023/12/04	1	8.22	0	0.00	8.20	1	748	0.13%
2023/11/30	0	0.00	15	8.12	8.13	-15	743	-2.02%
2023/11/28	0	0.00	1	8.17	8.13	-1	729	-0.14%
2023/11/27	1	8.13	0	0.00	8.11	1	726	0.14%
2023/11/17	0	0.00	0.5	8.14	8.17	-0.5	722	-0.07%
2023/11/16	0	0.00	11.9	8.08	8.09	-11.9	719	-1.66%
2023/11/13	0	0.00	3	8.10	8.08	-3	705	-0.43%
2023/11/10	0	0.00	20	8.13	8.09	-20	713	-2.80%
2023/11/08	2	8.15	0	0.00	8.15	2	725	0.28%
2023/11/02	2	7.91	0	0.00	7.96	2	778	0.26%
2023/10/31	10	7.97	0	0.00	7.89	10	798	1.25%
2023/10/30	1	7.98	10	8.00	7.97	-9	838	-1.07%
2023/10/18	2	7.97	0	0.00	7.88	2	964	0.21%
2023/10/16	0	0.00	3	8.07	8.05	-3	973	-0.31%
2023/10/13	2	8.11	0	0.00	8.13	2	1,011	0.20%
2023/10/12	2	8.24	10	8.27	8.22	-8	1,073	-0.75%
2023/10/06	0	0.00	5	8.06	8.08	-5	1,080	-0.46%
2023/10/04	5	8.01	0	0.00	8.03	5	1,112	0.45%
2023/10/02	4	8.18	0	0.00	8.15	4	1,141	0.35%
2023/09/28	10	8.15	0	0.00	8.16	10	1,166	0.86%
2023/09/27	10	8.15	0	0.00	8.13	10	1,194	0.84%
2023/09/25	6	8.24	0	0.00	8.21	6	1,226	0.49%
2023/09/22	10	8.26	0	0.00	8.25	10	1,243	0.80%
2023/09/21	0	0.00	14	8.30	8.29	-14	1,257	-1.11%
2023/09/18	0	0.00	2	8.45	8.48	-2	1,455	-0.14%
2023/09/15	1	8.48	0	0.00	8.47	1	1,482	0.07%
2023/09/12	0	0.00	4	8.43	8.47	-4	1,582	-0.25%
2023/09/04	4	8.50	0	0.00	8.50	4	1,840	0.22%
2023/08/28	1	8.36	0	0.00	8.32	1	2,335	0.04%
2023/08/24	3	8.42	0	0.00	8.38	3	2,450	0.12%
2023/08/16	3	8.50	0	0.00	8.51	3	2,833	0.11%
2023/08/11	1	8.56	1	8.60	8.56	0	2,869	0.00%
2023/08/09	5	8.91	0	0.00	8.90	5	2,894	0.17%
2023/08/04	3	8.93	1	8.98	8.98	2	2,888	0.07%
2023/08/02	18	8.98	0	0.00	8.92	18	2,880	0.62%
2023/08/01	101	9.09	10	9.11	9.08	91	2,840	3.20%	大買/
2023/07/31	4	9.10	0	0.00	9.15	4	2,830	0.14%
2023/07/28	9	9.19	0	0.00	9.18	9	2,807	0.32%
2023/07/27	22	9.25	0	0.00	9.27	22	2,801	0.79%
2023/07/26	11	9.16	0	0.00	9.11	11	2,798	0.39%
2023/07/25	10	9.20	0	0.00	9.19	10	2,786	0.36%
2023/07/24	2	9.21	0	0.00	9.21	2	2,776	0.07%
2023/07/21	2	9.37	0	0.00	9.38	2	2,770	0.07%
2023/07/20	0	0.00	5	9.46	9.50	-5	2,777	-0.18%
2023/07/19	3	9.47	0	0.00	9.43	3	2,786	0.11%
2023/07/14	0	0.00	5	9.43	9.42	-5	2,745	-0.18%
2023/07/13	3	9.42	11	9.43	9.40	-8	2,756	-0.29%
2023/07/11	1	9.46	0	0.00	9.54	1	2,826	0.04%
2023/07/10	10	9.37	0	0.00	9.31	10	2,836	0.35%
2023/07/04	0	0.00	3	9.81	9.79	-3	2,994	-0.10%
2023/07/03	0	0.00	2	9.98	9.86	-2	2,998	-0.07%
2023/06/26	15	9.94	5	10.02	10.05	10	3,048	0.33%
2023/06/21	10	9.54	2	9.54	9.57	8	2,976	0.27%
2023/06/20	5	9.35	0	0.00	9.55	5	2,977	0.17%
2023/06/16	20	9.46	0	0.00	9.44	20	2,941	0.68%
2023/06/15	7	9.49	100	9.62	9.43	-93	2,899	-3.21%
2023/06/13	0	0.00	0.7	9.85	9.90	-0.7	2,826	-0.02%
2023/06/09	100	10.00	100	9.92	9.99	0	2,770	0.00%
2023/06/08	0	0.00	10	10.00	9.98	-10	2,756	-0.36%
2023/06/07	100	10.05	4	9.98	10.00	96	2,748	3.49%
2023/06/06	0	0.00	1.2	9.98	9.88	-1.2	2,685	-0.04%
2023/06/05	2	9.98	2	10.10	10.00	0	2,619	0.00%
2023/06/02	3	9.88	7	10.01	9.91	-4	2,525	-0.16%
2023/06/01	0	0.00	32	9.79	9.70	-32	2,391	-1.34%
2023/05/31	0	0.00	19	9.67	9.72	-19	2,320	-0.82%
2023/05/26	23	9.37	1	9.55	9.32	22	2,190	1.00%
2023/05/25	3	9.77	64	9.84	9.83	-61	2,076	-2.94%
2023/05/24	0	0.00	2	9.15	9.14	-2	1,866	-0.11%
2023/05/18	0	0.00	8.4	8.95	9.00	-8.4	1,956	-0.43%
2023/05/16	6	8.96	0	0.00	8.94	6	1,948	0.31%
2023/05/15	0	0.00	2	9.14	9.09	-2	1,924	-0.10%
2023/05/04	0	0.00	1	9.00	8.99	-1	1,908	-0.05%
2023/05/03	2	8.97	0	0.00	8.98	2	1,923	0.10%
2023/05/02	1	9.05	0	0.00	9.04	1	1,950	0.05%
2023/04/25	1	9.12	5	9.00	8.91	-4	1,977	-0.20%
2023/04/24	1	9.17	0	0.00	9.09	1	1,957	0.05%
2023/04/21	8	8.99	0	0.00	8.95	8	1,950	0.41%
2023/04/14	0	0.00	3	9.50	9.43	-3	1,822	-0.16%
2023/04/12	0	0.00	5	9.35	9.34	-5	1,738	-0.29%
2023/04/10	1	9.31	12	9.51	9.34	-11	1,649	-0.67%
2023/04/07	10	8.89	1	8.83	8.83	9	1,520	0.59%
2023/04/06	0	0.00	1.1	8.86	8.88	-1.1	1,509	-0.07%
2023/03/28	7	8.87	0	0.00	8.92	7	1,436	0.49%
2023/03/27	19	9.09	8	9.07	9.09	11	1,386	0.79%
2023/03/23	0	0.00	30	8.55	8.58	-30	1,280	-2.34%
2023/03/16	2	8.18	0	0.00	8.12	2	1,311	0.15%
2023/03/07	0	0.00	1	8.74	8.75	-1	1,395	-0.07%
2023/03/01	0	0.00	0.3	8.55	8.53	-0.3	1,374	-0.02%
2023/02/22	10	8.62	0	0.00	8.64	10	1,344	0.74%
2023/02/20	0	0.00	1	8.86	8.90	-1	1,293	-0.08%
2023/02/01	0	0.00	0.6	8.16	8.20	-0.6	1,155	-0.05%
2023/01/17	0	0.00	0	7.96	7.93	0	1,067	0.00%
2023/01/16	0	0.00	9.1	7.91	7.93	-9.1	1,062	-0.86%
2022/12/06	0	0.00	15.3	7.98	7.96	-15.3	996	-1.54%
2022/12/02	25	7.88	5	7.80	7.90	20	969	2.06%
2022/12/01	5	8.12	8	8.00	8.10	-3	929	-0.32%
2022/11/29	0	0.00	0.3	7.30	7.35	-0.3	869	-0.04%
2022/11/25	0	0.00	0.2	7.41	7.40	-0.2	888	-0.03%
2022/11/03	1	7.17	0	0.00	7.17	1	1,250	0.08%
2022/10/20	2	6.99	1	7.13	7.00	1	1,295	0.08%
2022/10/19	0	0.00	0.1	7.01	7.06	-0.1	1,293	-0.01%
2022/10/17	43	6.98	0	0.00	7.09	43	1,292	3.33%
2022/10/13	5	7.03	0	0.00	7.00	5	1,304	0.38%
2022/10/11	13	7.22	0	0.00	7.28	13	1,298	1.00%
2022/09/28	10	7.56	0	0.00	7.52	10	1,351	0.74%
2022/09/26	11	7.88	0	0.00	7.88	11	1,392	0.79%
2022/09/19	2	8.43	2	8.67	8.42	0	1,429	0.00%
2022/09/14	1	8.20	0	0.00	8.24	1	1,388	0.07%
2022/09/02	0	0.00	1	8.38	8.30	-1	1,464	-0.07%
2022/09/01	0.9	8.38	0	0.00	8.41	0.9	1,460	0.06%
2022/08/22	0	0.00	1	8.64	8.55	-1	1,407	-0.07%
2022/08/19	1	8.78	0	0.00	8.74	1	1,389	0.07%
2022/08/18	0	0.00	1	8.44	8.52	-1	1,350	-0.07%
2022/08/17	1	8.65	3	8.67	8.56	-2	1,333	-0.15%
2022/08/16	4	8.76	2	8.88	8.71	2	1,258	0.16%
2022/08/15	0	0.00	16	8.24	8.32	-16	1,145	-1.40%
2022/08/03	0	0.00	2	7.26	7.20	-2	1,066	-0.19%
2022/07/01	10	7.37	0	0.00	7.25	10	1,102	0.91%
2022/06/30	10	7.74	0	0.00	7.65	10	1,084	0.92%
2022/06/28	4	8.09	0	0.00	8.15	4	1,065	0.38%
2022/06/27	0	0.00	5	8.15	8.20	-5	1,070	-0.47%
2022/06/23	0	0.00	8	8.06	7.96	-8	1,081	-0.74%
2022/06/22	0	0.00	3	8.22	8.01	-3	1,085	-0.28%
2022/06/21	0	0.00	2	8.09	8.20	-2	1,075	-0.19%
2022/06/20	28	8.21	2	8.30	8.01	26	1,080	2.41%
2022/06/17	20	8.56	0	0.00	8.51	20	1,063	1.88%
2022/06/14	3	8.53	0	0.00	8.79	3	1,059	0.28%
2022/06/13	4	8.70	0	0.00	8.73	4	1,060	0.38%
2022/05/19	0	0.00	1	8.75	8.80	-1	1,406	-0.07%
2022/05/12	1	8.66	1	8.66	8.64	0	1,515	0.00%
2022/04/27	2	8.57	10	8.65	8.86	-8	2,054	-0.39%
2022/04/26	0	0.00	5	8.98	8.85	-5	2,147	-0.23%
2022/04/25	7	8.73	0	0.00	8.70	7	2,195	0.32%
2022/04/20	0	0.00	1	8.94	9.00	-1	2,358	-0.04%
2022/04/19	0	0.00	5	9.00	8.96	-5	2,416	-0.21%
2022/04/13	11	9.11	2	9.02	9.09	9	2,950	0.31%
2022/04/12	2	8.97	0	0.00	8.99	2	3,177	0.06%
2022/04/11	2	9.00	1	9.00	9.00	1	3,584	0.03%
2022/04/08	0	0.00	1	9.08	9.08	-1	3,929	-0.03%
2022/04/07	15	9.08	2	9.12	9.05	13	4,631	0.28%
2022/04/06	3	9.11	0	0.00	9.13	3	5,197	0.06%
2022/04/01	5	9.16	0	0.00	9.15	5	5,288	0.09%
2022/03/31	5	9.21	0	0.00	9.16	5	5,399	0.09%
2022/03/29	1	9.16	0	0.00	9.13	1	5,603	0.02%
2022/03/28	11	9.14	0	0.00	9.19	11	5,726	0.19%
2022/03/25	3	9.28	2	9.26	9.30	1	5,719	0.02%
2022/03/22	2	9.31	0	0.00	9.31	2	5,787	0.03%
2022/03/21	5	9.28	0	0.00	9.28	5	5,812	0.09%
2022/03/17	7	9.26	0	0.00	9.25	7	5,971	0.12%
2022/03/16	17	9.09	1	9.15	9.09	16	6,202	0.26%
2022/03/15	8	9.11	0	0.00	9.10	8	6,443	0.12%
2022/03/11	7	9.23	0	0.00	9.18	7	6,453	0.11%
2022/03/10	3	9.27	0	0.00	9.30	3	6,458	0.05%
2022/03/08	3	9.01	0	0.00	9.01	3	6,471	0.05%
2022/03/07	3	9.21	4.4	9.27	9.17	-1.4	6,471	-0.02%
2022/03/02	14	9.44	2	9.45	9.47	12	6,639	0.18%
2022/02/25	2	9.44	0	0.00	9.43	2	6,668	0.03%
2022/02/24	3	9.37	1	9.31	9.43	2	6,670	0.03%
2022/02/23	2	9.50	6	9.54	9.51	-4	6,642	-0.06%
2022/02/15	9	9.60	0	0.00	9.55	9	6,641	0.14%
2022/02/14	0	0.00	1	9.65	9.63	-1	6,638	-0.02%
2022/02/11	4	9.85	0.5	9.84	9.85	3.5	6,615	0.05%
2022/02/09	5	9.95	0	0.00	9.97	5	6,627	0.08%
2022/02/08	5	9.83	3	9.87	9.84	2	6,634	0.03%
2022/02/07	12	9.71	0	0.00	9.71	12	6,710	0.18%
2022/01/26	5	9.47	0	0.00	9.45	5	6,704	0.07%
2022/01/25	14	9.52	0	0.00	9.45	14	6,687	0.21%
2022/01/24	3	9.70	30	9.72	9.78	-27	6,613	-0.41%
2022/01/21	7	9.94	0	0.00	9.90	7	6,555	0.11%
2022/01/20	1	10.30	17	10.34	10.20	-16	6,482	-0.25%
2022/01/18	1	9.95	5	9.95	9.80	-4	6,266	-0.06%
2022/01/14	2	9.80	20	9.75	9.80	-18	6,190	-0.29%
2022/01/13	10	10.00	0	0.00	10.00	10	6,126	0.16%
2022/01/12	2	10.10	0	0.00	10.10	2	6,061	0.03%
2022/01/11	5	10.05	3	10.07	10.10	2	6,006	0.03%
2022/01/10	0	0.00	1	10.50	10.60	-1	5,829	-0.02%
2022/01/07	3	10.60	1	10.75	10.60	2	5,747	0.03%
2022/01/06	13	11.24	0	0.00	11.00	13	5,605	0.23%
2022/01/05	10	11.31	2	11.20	11.25	8	5,463	0.15%
2022/01/04	9	11.65	39	11.64	11.65	-30	5,238	-0.57%
2022/01/03	62	11.25	41	11.37	11.40	21	4,828	0.43%
2021/12/30	54	11.48	64	11.31	11.75	-10	4,470	-0.22%
2021/12/29	79	11.19	79	11.23	11.25	0	3,769	0.00%
2021/12/28	0	0.00	1	10.35	10.25	-1	3,205	-0.03%
2021/12/27	5	9.99	0.3	10.10	10.25	4.7	3,139	0.15%
2021/12/23	3	10.02	4.1	10.20	9.97	-1.1	2,973	-0.04%
2021/12/22	1	10.05	0	0.00	9.90	1	2,868	0.03%
2021/12/21	0	0.00	2	9.48	9.50	-2	2,749	-0.07%
2021/12/17	0	0.00	3	9.45	9.50	-3	2,775	-0.11%
2021/12/16	5	9.52	0	0.00	9.47	5	2,760	0.18%
2021/12/14	5	9.48	3	9.63	9.42	2	2,690	0.07%
2021/12/13	1	10.00	2	9.82	9.82	-1	2,609	-0.04%
2021/12/10	9	10.17	33	10.00	9.93	-24	2,513	-0.95%
2021/12/09	6	9.86	1	10.15	10.15	5	2,274	0.22%
2021/12/08	0	0.00	3	9.24	9.26	-3	2,023	-0.15%
2021/12/06	2	9.11	0	0.00	9.11	2	2,009	0.10%
2021/12/02	1	9.18	0	0.00	9.15	1	1,999	0.05%
2021/12/01	1	9.28	0	0.00	9.24	1	1,987	0.05%
2021/11/30	0.2	8.90	13.3	9.17	8.90	-13.1	1,968	-0.66%
2021/11/29	1	9.03	0	0.00	9.11	1	1,823	0.05%
2021/11/26	11	9.27	0	0.00	9.20	11	1,829	0.60%
2021/11/24	5	9.52	0	0.00	9.51	5	1,751	0.29%
2021/11/22	0	0.00	3	9.60	9.66	-3	1,728	-0.17%
2021/11/15	5	9.59	0	0.00	9.54	5	1,798	0.28%
2021/11/12	15	9.61	0	0.00	9.56	15	1,807	0.83%
2021/11/11	6	9.80	0	0.00	9.76	6	1,798	0.33%
2021/11/09	11	9.87	0	0.00	9.82	11	1,908	0.58%
2021/11/08	7	9.97	0.2	9.98	9.95	6.8	1,969	0.34%
2021/11/05	10	9.96	5	10.03	9.94	5	2,105	0.24%
2021/11/04	2	10.10	2	10.20	10.10	0	2,265	0.00%
2021/11/02	5	9.80	20	9.78	9.72	-15	2,918	-0.51%
2021/11/01	8	9.80	0	0.00	9.76	8	3,043	0.26%
2021/10/29	0	0.00	3	9.87	9.78	-3	3,046	-0.10%
2021/10/28	3	9.72	5	9.80	9.90	-2	3,040	-0.07%
2021/10/27	0	0.00	3	9.71	9.70	-3	3,030	-0.10%
2021/10/26	5	9.70	0	0.00	9.70	5	3,032	0.16%
2021/10/25	0	0.00	0	9.52	9.57	0	3,012	0.00%
2021/10/18	5	9.41	0	0.00	9.38	5	3,139	0.16%
2021/10/15	20	9.30	0	0.00	9.31	20	3,183	0.63%
2021/10/14	0	0.00	3	9.20	9.25	-3	3,209	-0.09%
2021/10/06	5	9.15	0	0.00	9.08	5	3,358	0.15%
2021/10/04	5	9.18	0	0.00	9.15	5	3,397	0.15%
2021/10/01	2	9.40	0	0.00	9.45	2	3,393	0.06%
2021/09/28	0	0.00	1	9.68	9.68	-1	3,502	-0.03%
2021/09/27	0	0.00	10	9.77	9.71	-10	3,672	-0.27%
2021/09/22	12	9.47	0	0.00	9.53	12	3,917	0.31%
2021/09/17	1	9.62	0	0.00	9.62	1	3,924	0.03%
2021/09/15	3	9.50	0	0.00	9.50	3	3,933	0.08%
2021/09/14	5	9.56	2	9.58	9.60	3	3,944	0.08%
2021/09/10	0	0.00	2	9.59	9.59	-2	4,010	-0.05%
2021/09/02	0	0.00	2	9.97	9.90	-2	4,044	-0.05%
2021/09/01	0	0.00	2	9.86	9.83	-2	4,023	-0.05%
2021/08/30	0	0.00	2	9.67	9.64	-2	4,050	-0.05%
2021/08/26	31	9.67	1	9.68	9.68	30	4,103	0.73%
2021/08/25	1	9.61	0	0.00	9.67	1	4,136	0.02%
2021/08/23	2	9.53	20	9.59	9.58	-18	4,196	-0.43%
2021/08/20	6	9.47	8	9.50	9.43	-2	4,200	-0.05%
2021/08/19	0	0.00	1	9.59	9.55	-1	4,214	-0.02%
2021/08/17	5	9.53	0.5	9.60	9.82	4.5	4,233	0.11%
2021/08/16	2	9.52	0	0.00	9.53	2	4,225	0.05%
2021/08/13	6	9.96	1	9.96	9.91	5	4,188	0.12%
2021/08/12	3	10.10	1	10.15	10.15	2	4,177	0.05%
2021/08/11	6	10.52	5	10.83	10.65	1	4,159	0.02%
2021/08/10	12	10.69	9	10.68	10.40	3	4,112	0.07%
2021/08/09	61.5	11.68	21	11.76	11.50	40.5	4,094	0.99%
2021/08/06	0	0.00	7	11.40	11.40	-7	3,679	-0.19%
2021/08/05	0	0.00	11	10.36	10.40	-11	3,635	-0.30%
2021/08/02	0	0.00	8	9.47	9.46	-8	3,851	-0.21%
2021/07/30	1	9.55	0	0.00	9.54	1	3,889	0.03%
2021/07/28	7	9.51	2	9.60	9.56	5	4,050	0.12%
2021/07/27	4	9.85	1	9.96	9.78	3	4,183	0.07%
2021/07/26	1	9.88	5	10.02	10.00	-4	4,288	-0.09%
2021/07/23	0	0.00	3	9.87	9.75	-3	4,398	-0.07%
2021/07/21	10	9.73	0	0.00	9.58	10	4,589	0.22%
2021/07/20	2	9.90	0	0.00	9.89	2	4,712	0.04%
2021/07/15	0	0.00	2	10.00	9.94	-2	6,101	-0.03%
2021/07/12	0	0.00	1	9.93	9.90	-1	6,768	-0.01%
2021/07/09	3	9.93	1	10.00	9.90	2	6,811	0.03%
2021/07/06	0	0.00	10	10.05	9.96	-10	7,140	-0.14%
2021/07/05	0	0.00	0.2	10.20	10.20	-0.2	7,236	0.00%
2021/07/02	5	10.20	12	10.36	9.90	-7	7,364	-0.10%
2021/07/01	32	10.08	23	9.89	10.15	9	7,257	0.12%
2021/06/29	3	9.16	0	0.00	9.16	3	7,237	0.04%
2021/06/25	0	0.00	5	9.50	9.42	-5	7,458	-0.07%
2021/06/23	0	0.00	2	9.45	9.43	-2	7,676	-0.03%
2021/06/22	0	0.00	3	9.32	9.32	-3	7,680	-0.04%
2021/06/21	16	9.42	0	0.00	9.31	16	7,686	0.21%
2021/06/18	1	9.69	0	0.00	9.64	1	7,719	0.01%
2021/06/09	5	9.86	5	9.93	9.78	0	7,892	0.00%
2021/06/07	2	9.75	2	9.97	9.91	0	7,915	0.00%
2021/06/04	8	10.16	0.4	10.15	10.10	7.6	7,895	0.10%
2021/06/03	0	0.00	5	10.29	10.15	-5	7,899	-0.06%
2021/06/01	0	0.00	0.3	10.15	10.15	-0.3	7,850	0.00%
2021/05/31	0.3	10.00	12	9.90	10.00	-11.7	7,835	-0.15%
2021/05/28	0	0.00	3	9.73	9.75	-3	7,797	-0.04%
2021/05/26	0	0.00	1.6	9.59	9.63	-1.6	7,747	-0.02%
2021/05/25	4	9.58	0	0.00	9.56	4	7,756	0.05%
2021/05/24	2	9.38	0	0.00	9.41	2	7,789	0.03%
2021/05/21	2	9.35	3	9.27	9.38	-1	7,817	-0.01%
2021/05/20	0	0.00	1	9.22	9.20	-1	7,829	-0.01%
2021/05/19	3	9.01	0	0.00	9.08	3	7,813	0.04%
2021/05/18	4	8.92	10	8.95	9.04	-6	7,769	-0.08%
2021/05/17	15	8.40	17	8.39	8.37	-2	7,684	-0.03%
2021/05/14	14	9.47	5	9.97	9.30	9	7,592	0.12%
2021/05/13	18	9.54	7	9.81	9.61	11	7,488	0.15%
2021/05/12	32	10.13	18	10.43	9.95	14	7,372	0.19%
2021/05/11	21	10.52	10	10.80	10.40	11	7,214	0.15%
2021/05/10	0	0.00	5	11.28	11.20	-5	7,096	-0.07%
2021/05/07	12	10.95	11	11.10	11.25	1	7,074	0.01%
2021/05/06	9.3	11.03	0	0.00	10.85	9.3	7,054	0.13%
2021/05/05	11	11.15	1	11.25	10.95	10	6,988	0.14%
2021/05/04	8	11.33	13	11.08	11.15	-5	6,914	-0.07%
2021/04/29	5	13.15	0	0.00	12.45	5	6,688	0.07%
2021/04/28	6	12.48	13	12.68	12.80	-7	6,581	-0.11%
2021/04/27	0	0.00	13	12.54	12.60	-13	6,603	-0.20%
2021/04/26	3	12.80	13	12.54	12.80	-10	6,606	-0.15%
2021/04/23	3	12.25	2.3	12.33	12.20	0.7	6,475	0.01%
2021/04/22	48	12.86	94	12.89	12.10	-46	6,339	-0.73%
2021/04/21	93	13.65	36.2	13.37	13.35	56.8	5,837	0.97%
2021/04/20	21	12.69	78.8	12.55	12.90	-57.8	5,116	-1.13%
2021/04/19	2	11.75	12.3	11.76	11.75	-10.3	4,727	-0.22%
2021/04/16	0	0.00	2	11.35	11.35	-2	4,570	-0.04%
2021/04/15	0	0.00	11	11.19	11.15	-11	4,514	-0.24%
2021/04/14	7	10.74	2	10.90	11.10	5	4,503	0.11%
2021/04/13	3	11.13	4	11.40	11.00	-1	4,482	-0.02%
2021/04/12	13	10.92	100.7	11.12	11.20	-87.7	4,375	-2.00%
2021/04/09	7	10.89	0	0.00	11.00	7	4,303	0.16%
2021/04/08	5	10.90	41	11.19	11.20	-36	4,228	-0.85%
2021/04/07	0	0.00	1	10.90	10.90	-1	4,120	-0.02%
2021/04/06	40	10.85	1	10.95	10.80	39	4,131	0.94%
2021/03/30	6	10.84	2	10.85	10.75	4	4,362	0.09%
2021/03/29	3	10.30	1	10.35	10.40	2	4,267	0.05%
2021/03/26	1	10.75	2	10.75	10.50	-1	4,228	-0.02%
2021/03/23	3	10.32	0	0.00	10.30	3	4,220	0.07%
2021/03/22	23	10.34	4.9	10.61	10.70	18.1	4,224	0.43%
2021/03/19	0	10.25	1	10.40	10.25	-1	4,164	-0.02%
2021/03/18	0	0.00	3	10.37	10.40	-3	4,191	-0.07%
2021/03/17	0	0.00	1	10.25	10.20	-1	4,353	-0.02%
2021/03/16	1	10.15	0.8	10.10	10.20	0.2	4,478	0.00%
2021/03/15	1	10.15	8	10.15	10.20	-7	4,705	-0.15%
2021/03/09	0	0.00	11	10.05	10.05	-11	6,132	-0.18%
2021/03/08	0	10.05	0	0.00	10.10	0	6,247	0.00%
2021/03/05	0	0.00	15	10.10	10.10	-15	6,490	-0.23%
2021/03/04	0	0.00	5	10.25	10.30	-5	6,734	-0.07%
2021/03/03	3	10.05	0.3	10.10	10.15	2.7	6,827	0.04%
2021/03/02	3	10.22	0	0.00	10.20	3	7,054	0.04%
2021/02/26	0	0.00	1.4	10.33	10.45	-1.4	7,239	-0.02%
2021/02/25	50	10.55	0	0.00	10.55	50	7,266	0.69%
2021/02/24	3	10.40	25	10.45	10.45	-22	7,299	-0.30%
2021/02/23	5	10.55	31.6	10.45	10.60	-26.6	7,284	-0.37%
2021/02/22	11	10.50	0.5	10.40	10.45	10.5	7,350	0.14%
2021/02/19	10	10.25	7	10.40	10.40	3	7,398	0.04%
2021/02/18	5	10.15	0	0.00	10.10	5	7,385	0.07%
2021/02/17	0	0.00	6	9.94	10.10	-6	7,394	-0.08%
2021/02/05	39	9.96	1	9.95	9.91	38	7,387	0.51%
2021/02/04	7	10.04	0	0.00	10.10	7	7,331	0.10%
2021/02/02	3	10.10	11.5	10.15	10.20	-8.5	7,341	-0.12%
2021/01/29	0	0.00	9	10.25	10.15	-9	7,378	-0.12%
2021/01/28	4	10.20	0	0.00	10.20	4	7,437	0.05%
2021/01/26	0	0.00	30.4	10.38	10.30	-30.4	7,448	-0.41%
2021/01/25	0	0.00	10	10.40	10.40	-10	7,451	-0.13%
2021/01/22	32	10.32	5	10.73	10.60	27	7,455	0.36%
2021/01/21	1	10.50	0	0.00	10.35	1	7,446	0.01%
2021/01/20	13	10.88	5	10.70	10.55	8	7,483	0.11%
2021/01/19	10	11.20	14	10.96	11.20	-4	7,358	-0.05%
2021/01/18	3	10.15	0	0.00	10.20	3	7,326	0.04%
2021/01/14	0	0.00	9	10.56	10.50	-9	7,375	-0.12%
2021/01/13	0	0.00	5.3	10.64	10.55	-5.3	7,438	-0.07%
2021/01/12	2	10.35	2.4	10.47	10.35	-0.4	7,503	-0.01%
2021/01/08	5	10.50	0	0.00	10.65	5	7,992	0.06%
2021/01/07	18.6	10.70	17.3	10.70	10.65	1.3	8,153	0.02%
2021/01/06	21	10.65	20	10.65	10.60	1	8,144	0.01%
2021/01/05	5	10.75	5	11.00	10.85	0	8,141	0.00%
2021/01/04	0	0.00	9	10.95	10.90	-9	8,296	-0.11%
2020/12/31	12	10.94	10	10.95	10.90	2	8,498	0.02%
2020/12/30	55	11.04	30.4	11.24	11.00	24.6	8,655	0.28%
2020/12/29	19	11.17	11	11.06	11.05	8	8,752	0.09%
2020/12/28	17	11.29	37	11.26	11.20	-20	8,855	-0.23%
2020/12/25	15	11.32	50	11.41	11.35	-35	8,937	-0.39%
2020/12/24	59	11.61	6	11.52	11.55	53	8,998	0.59%
2020/12/23	14	10.63	11	10.83	11.05	3	8,876	0.03%
2020/12/22	2	10.65	0	0.00	10.65	2	8,902	0.02%
2020/12/21	10	10.95	2	10.98	10.95	8	9,078	0.09%
2020/12/18	17.4	10.74	22	10.76	10.80	-4.6	9,291	-0.05%
2020/12/17	0	0.00	6	10.73	10.75	-6	9,370	-0.06%
2020/12/16	14	10.70	9	10.75	10.80	5	9,538	0.05%
2020/12/15	15	10.78	0	0.00	10.65	15	9,633	0.16%
2020/12/14	5	10.90	0	0.00	10.95	5	9,739	0.05%
2020/12/11	26	11.08	20	11.19	10.90	6	9,948	0.06%
2020/12/10	1	11.35	17.5	11.45	11.45	-16.5	10,159	-0.16%
2020/12/09	19.2	11.66	0	0.00	11.75	19.2	10,542	0.18%
2020/12/08	36	12.11	40	11.95	11.95	-4	11,314	-0.04%
2020/12/07	80	12.24	76.3	11.96	12.30	3.7	11,057	0.03%
2020/12/04	43.1	11.22	5.6	11.19	11.20	37.4	10,467	0.36%
2020/12/03	23	11.42	1.1	11.76	11.25	21.9	10,447	0.21%
2020/12/02	1	11.10	1	11.15	11.10	0	10,410	0.00%
2020/12/01	13	11.35	2	11.35	11.40	11	10,667	0.10%
2020/11/30	134	11.50	4.2	11.59	11.00	129.8	10,487	1.24%	大買/鉅額交易
2020/11/27	0.5	11.10	0	0.00	11.20	0.5	10,355	0.00%
2020/11/26	44	11.13	0.2	11.15	11.20	43.8	10,322	0.42%
2020/11/25	5	11.25	30	11.00	11.15	-25	10,155	-0.25%
2020/11/24	0	0.00	1.9	10.40	10.50	-1.9	10,123	-0.02%
2020/11/23	2.3	10.49	1	10.50	10.50	1.3	10,210	0.01%
2020/11/20	0	0.00	0	10.65	10.70	0	10,250	0.00%
2020/11/19	0	0.00	0	10.70	10.80	0	10,348	0.00%
2020/11/18	10	10.75	0.1	10.50	10.60	9.9	10,504	0.09%
2020/11/16	0	0.00	1	10.40	10.35	-1	10,691	-0.01%
2020/11/11	10	10.40	1	10.50	10.35	9	11,900	0.08%
2020/11/10	9	10.45	1	10.55	10.40	8	11,905	0.07%
2020/11/09	2.3	10.59	0	0.00	10.60	2.3	11,936	0.02%
2020/11/05	3	10.90	20	10.99	10.85	-17	12,035	-0.14%
2020/11/03	0	0.00	0	10.45	10.45	0	12,058	0.00%
2020/11/02	3	10.25	10	10.30	10.30	-7	12,074	-0.06%
2020/10/30	0	0.00	8.5	10.64	10.40	-8.5	12,130	-0.07%
2020/10/29	4	10.44	0	0.00	10.50	4	12,205	0.03%
2020/10/28	1	10.80	12.3	10.87	10.70	-11.3	12,258	-0.09%
2020/10/27	3	10.70	0	10.55	10.55	3	12,277	0.02%
2020/10/26	3	10.55	15.7	10.50	10.50	-12.7	12,347	-0.10%
2020/10/22	4.4	10.99	5	11.00	10.75	-0.6	12,372	-0.01%
2020/10/21	6	11.33	6	11.34	11.10	0	12,432	0.00%
2020/10/20	12	11.64	3.8	11.55	11.55	8.2	12,409	0.07%
2020/10/19	35	11.83	3.9	11.82	11.75	31.1	12,444	0.25%
2020/10/16	18.9	11.80	18	11.39	11.70	0.9	12,426	0.01%
2020/10/15	7	10.69	43.8	11.22	11.35	-36.8	12,199	-0.30%
2020/10/14	10	10.35	1	10.40	10.35	9	12,315	0.07%
2020/10/13	13.8	10.52	6.2	10.39	10.35	7.5	12,609	0.06%
2020/10/12	2.6	11.01	32.8	10.85	10.80	-30.2	13,172	-0.23%
2020/09/28	1	5.55	1	5.62	5.53	0	13,380	0.00%
2020/09/25	4	5.64	2	5.81	5.64	2	13,275	0.02%
2020/09/24	6	5.85	10	5.81	5.81	-4	13,135	-0.03%
2020/09/23	4	6.00	0	0.00	6.00	4	13,040	0.03%
2020/09/22	5	5.95	14	6.00	6.00	-9	13,076	-0.07%
2020/09/21	7	6.01	22	6.06	6.01	-15	13,134	-0.11%
2020/09/18	24	6.12	1	6.15	6.11	23	13,122	0.18%
2020/09/17	21	6.20	1	6.25	6.18	20	13,170	0.15%
2020/09/16	5	6.39	15	6.26	6.29	-10	13,261	-0.08%
2020/09/15	13	6.18	12	6.20	6.36	1	13,174	0.01%
2020/09/14	2	6.45	4	6.42	6.35	-2	12,959	-0.02%
2020/09/11	17	6.45	6	6.52	6.43	11	12,898	0.09%
2020/09/10	3	6.40	11	6.53	6.42	-8	12,756	-0.06%
2020/09/09	0	0.00	6	6.36	6.40	-6	12,649	-0.05%
2020/09/08	9	6.44	40	6.29	6.25	-31	12,571	-0.25%
2020/09/07	86	6.62	32.2	6.57	6.54	53.8	12,413	0.43%
2020/09/04	36	6.58	152.7	6.50	6.51	-116.7	12,147	-0.96%	大賣/鉅額交易
2020/09/03	74	6.43	255	6.61	6.69	-181	11,812	-1.53%	大賣/鉅額交易
2020/09/02	3	6.10	14	6.03	6.18	-11	10,890	-0.10%
2020/09/01	8	5.94	17	5.95	6.01	-9	10,833	-0.08%
2020/08/31	6	5.88	0.9	5.85	5.87	5.1	10,824	0.05%
2020/08/28	9	5.96	25	5.98	5.92	-16	10,883	-0.15%
2020/08/27	3	6.04	39.7	6.03	6.12	-36.7	10,860	-0.34%
2020/08/26	2	5.88	5	5.90	5.89	-3	10,522	-0.03%
2020/08/25	3	5.84	12	5.86	5.85	-9	10,518	-0.09%
2020/08/24	11	5.70	0	0.00	5.69	11	10,517	0.10%
2020/08/21	71	5.58	0.6	5.67	5.70	70.4	10,590	0.66%
2020/08/20	11	5.60	17	5.59	5.55	-6	10,736	-0.06%
2020/08/19	8	5.98	10	5.92	5.89	-2	10,655	-0.02%
2020/08/18	17	6.03	34	6.05	6.02	-17	10,641	-0.16%
2020/08/17	6	6.04	0	0.00	6.07	6	10,739	0.06%
2020/08/14	16	6.03	15	5.98	6.04	1	10,833	0.01%
2020/08/13	8	5.89	2	5.81	5.77	6	11,006	0.05%
2020/08/12	3	5.82	12	5.84	5.88	-9	11,446	-0.08%
2020/08/11	49	6.10	22	6.29	5.94	27	12,223	0.22%
2020/08/10	51	5.76	72	5.88	6.13	-21	11,838	-0.18%
2020/08/07	3	5.60	1	5.60	5.58	2	11,704	0.02%
2020/08/06	0	0.00	47	5.54	5.51	-47	11,958	-0.39%
2020/08/05	3	5.52	2	5.52	5.52	1	12,396	0.01%
2020/08/04	21	5.47	0	0.00	5.54	21	12,581	0.17%
2020/08/03	4	5.39	1	5.45	5.37	3	12,865	0.02%
2020/07/31	0	0.00	10	5.36	5.36	-10	12,874	-0.08%
2020/07/30	4	5.36	35	5.49	5.45	-31	12,845	-0.24%
2020/07/29	0	0.00	2	5.26	5.20	-2	12,752	-0.02%
2020/07/28	42	5.16	0	0.00	5.16	42	12,758	0.33%
2020/07/27	18	5.28	2	5.33	5.20	16	12,756	0.13%
2020/07/24	6	5.48	63	5.44	5.39	-57	12,716	-0.45%
2020/07/23	27	5.62	2	5.73	5.60	25	12,657	0.20%
2020/07/22	0	0.00	15	5.54	5.65	-15	12,643	-0.12%
2020/07/21	10	5.53	2	5.55	5.48	8	12,557	0.06%
2020/07/20	0	0.00	14	5.53	5.45	-14	12,522	-0.11%
2020/07/17	77	5.42	20	5.45	5.41	57	12,490	0.46%
2020/07/16	63	5.58	21	5.65	5.61	42	12,411	0.34%
2020/07/15	38	5.73	37	5.72	5.63	1	12,360	0.01%
2020/07/14	34	5.76	2	5.77	5.77	32	12,309	0.26%
2020/07/13	79	5.91	1	5.96	5.92	78	12,195	0.64%
2020/07/10	23	5.97	64	5.92	5.90	-41	12,102	-0.34%
2020/07/09	29	5.89	46	5.82	5.77	-17	11,802	-0.14%
2020/07/08	165	6.12	69	6.19	6.12	96	11,498	0.83%	大買/
2020/07/07	49	5.50	30.3	5.73	5.84	18.7	10,895	0.17%
2020/07/06	5	5.32	21.2	5.34	5.31	-16.2	10,586	-0.15%
2020/07/03	0	0.00	25	5.24	5.23	-25	10,535	-0.24%
2020/07/02	3	5.25	0	0.00	5.25	3	10,531	0.03%
2020/07/01	46	5.32	14	5.32	5.30	32	10,472	0.31%
2020/06/30	18	5.02	16	5.19	5.24	2	10,311	0.02%
2020/06/29	30	5.09	0	0.00	5.01	30	10,136	0.30%
2020/06/24	21	5.02	0	0.00	5.04	21	10,025	0.21%
2020/06/23	14	5.14	2.5	5.31	5.14	11.5	9,827	0.12%
2020/06/22	5	5.34	0	0.00	5.31	5	9,634	0.05%
2020/06/19	2	5.52	1	5.55	5.42	1	9,571	0.01%
2020/06/18	1	5.49	0	0.00	5.50	1	9,572	0.01%
2020/06/17	0	0.00	27	5.58	5.54	-27	9,597	-0.28%
2020/06/16	27	5.52	2	5.53	5.54	25	9,633	0.26%
2020/06/15	3	5.33	4	5.41	5.36	-1	9,710	-0.01%
2020/06/12	15	5.25	10	5.44	5.47	5	9,683	0.05%
2020/06/11	31	5.67	11	5.80	5.66	20	9,694	0.21%
2020/06/10	0	0.00	15.3	5.68	5.84	-15.3	9,621	-0.16%
2020/06/09	1	5.69	0	0.00	5.70	1	9,608	0.01%
2020/06/08	3	5.75	2	5.81	5.74	1	9,640	0.01%
2020/06/05	18	5.84	1	5.89	5.81	17	9,576	0.18%
2020/06/04	11	5.90	5	6.00	5.84	6	9,557	0.06%
2020/06/03	1	5.71	2	5.93	5.87	-1	9,500	-0.01%
2020/06/02	2	5.70	1	5.66	5.66	1	9,359	0.01%
2020/06/01	5	5.69	0	0.00	5.66	5	9,332	0.05%
2020/05/29	0	0.00	0	5.65	5.69	0	9,279	0.00%
2020/05/28	0	0.00	32	5.67	5.61	-32	9,182	-0.35%
2020/05/27	8	5.81	11	5.94	5.80	-3	9,089	-0.03%
2020/05/26	0	0.00	24	5.60	5.59	-24	8,919	-0.27%
2020/05/25	12	5.56	1	5.74	5.57	11	8,848	0.12%
2020/05/22	58	5.69	6	5.70	5.70	52	8,761	0.59%
2020/05/21	7	5.75	12	5.77	5.62	-5	8,606	-0.06%
2020/05/20	25	5.91	63	5.69	5.95	-38	8,366	-0.45%
2020/05/19	39	5.86	85	6.06	5.79	-46	7,940	-0.58%
2020/05/18	101	6.95	240	6.60	6.40	-139	7,425	-1.87%	大買/大賣/鉅額交易
2020/05/15	32	7.10	17	7.10	7.10	15	6,484	0.23%
2020/05/14	34	6.46	60	6.46	6.46	-26	6,211	-0.42%
2020/05/13	107	5.88	37	5.87	5.88	70	5,918	1.18%	大買/
2020/05/12	126	5.21	15	5.31	5.35	111	5,527	2.01%	大買/鉅額交易
2020/05/11	0	0.00	20	4.82	4.87	-20	5,085	-0.39%
2020/05/08	91	4.45	10	4.45	4.43	81	4,875	1.66%
2020/05/06	7	4.87	0	0.00	4.84	7	4,462	0.16%
2020/05/04	4	4.90	0	0.00	4.90	4	4,537	0.09%
2020/04/30	0	0.00	12	5.07	5.04	-12	4,592	-0.26%
2020/04/28	4	5.00	0	0.00	4.99	4	4,652	0.09%
2020/04/27	0	0.00	6	4.99	5.00	-6	4,717	-0.13%
2020/04/23	0	0.00	1	4.86	4.79	-1	4,722	-0.02%
2020/04/22	0	0.00	1	4.56	4.70	-1	4,704	-0.02%
2020/04/20	50	4.90	0	0.00	4.92	50	4,629	1.08%
2020/04/17	2	5.07	3	5.07	4.99	-1	4,617	-0.02%
2020/04/16	1	5.06	0	0.00	5.05	1	4,550	0.02%
2020/04/15	0	0.00	18	5.04	5.09	-18	4,527	-0.40%
2020/04/14	0	4.91	1	4.93	4.94	-1	4,493	-0.02%
2020/04/10	1	4.84	12	4.85	4.84	-11	4,574	-0.24%
2020/04/09	20	4.97	1	4.98	4.86	19	4,603	0.41%
2020/04/08	15	4.63	27	4.70	4.82	-12	4,523	-0.27%
2020/04/07	0	0.00	21	4.53	4.52	-21	4,451	-0.47%
2020/04/06	0	0.00	1	4.36	4.33	-1	4,416	-0.02%
2020/03/31	9	4.28	20	4.31	4.24	-11	4,415	-0.25%
2020/03/30	3	4.27	0	0.00	4.23	3	4,397	0.07%
2020/03/27	43	4.24	0	0.00	4.15	43	4,342	0.99%
2020/03/25	11	4.27	2	4.27	4.20	9	4,378	0.21%
2020/03/24	3	4.14	0	0.00	4.08	3	4,348	0.07%
2020/03/23	1.3	3.94	4	4.07	3.98	-2.7	4,365	-0.06%
2020/03/20	0	0.00	51	3.67	3.78	-51	4,419	-1.15%
2020/03/19	18	3.45	0	0.00	3.44	18	4,637	0.39%
2020/03/18	0	0.00	5	3.86	3.82	-5	4,616	-0.11%
2020/03/17	1	3.87	0	0.00	3.87	1	4,644	0.02%
2020/03/16	5	3.97	1	4.07	3.97	4	4,658	0.09%
2020/03/13	7	4.06	0	0.00	4.15	7	4,670	0.15%
2020/03/12	22	4.50	12.5	4.51	4.50	9.5	4,522	0.21%
2020/03/10	3	4.67	3	4.93	4.95	0	4,460	0.00%
2020/03/09	34	5.00	2	5.09	4.95	32	4,407	0.73%
2020/03/06	4	5.21	11.5	5.17	5.22	-7.5	4,367	-0.17%
2020/03/05	0	0.00	1	5.37	5.32	-1	4,446	-0.02%
2020/03/04	1	5.23	0	0.00	5.24	1	4,461	0.02%
2020/03/03	2	5.38	1	5.43	5.32	1	4,499	0.02%
2020/03/02	5	5.11	0	0.00	5.23	5	4,522	0.11%
2020/02/27	17	5.43	0	0.00	5.34	17	4,556	0.37%
2020/02/25	55	5.60	0	0.00	5.63	55	4,651	1.18%
2020/02/24	3	5.81	0	0.00	5.76	3	4,677	0.06%
2020/02/14	2	5.98	0	0.00	5.96	2	4,800	0.04%
2020/02/10	3	5.79	2	5.93	5.88	1	4,894	0.02%
2020/02/07	1	5.96	0	0.00	5.96	1	4,912	0.02%
2020/02/06	0	0.00	4	6.12	6.12	-4	4,918	-0.08%
2020/02/05	2	5.88	0	0.00	5.87	2	4,979	0.04%
2020/02/04	103	5.81	21	5.73	5.90	82	5,053	1.62%	大買/
2020/02/03	21	5.36	9	5.37	5.55	12	4,990	0.24%
2020/01/31	5	5.88	9	5.90	5.86	-4	4,906	-0.08%
2020/01/30	10	5.99	10	5.99	5.99	0	4,890	0.00%
2020/01/20	8	6.65	4	6.67	6.65	4	4,809	0.08%
2020/01/17	5	6.74	0	0.00	6.71	5	4,781	0.10%
2020/01/15	3	6.78	0	0.00	6.76	3	4,805	0.06%
2020/01/14	0	0.00	2	6.74	6.74	-2	4,824	-0.04%
2020/01/13	4	6.72	1.1	6.70	6.70	2.9	4,876	0.06%
2020/01/10	3	6.79	3	6.76	6.73	0	4,902	0.00%
2020/01/09	10	6.79	0	0.00	6.78	10	4,910	0.20%
2020/01/08	5	6.74	0	0.00	6.71	5	4,936	0.10%
2020/01/06	6	6.85	0	0.00	6.80	6	4,938	0.12%
2020/01/03	10	7.07	0	0.00	7.02	10	4,869	0.21%
2019/12/30	0	0.00	2	7.16	7.15	-2	4,968	-0.04%
2019/12/23	0	0.00	4	7.08	7.08	-4	5,252	-0.08%
2019/12/20	3	7.06	0	0.00	7.07	3	5,265	0.06%
2019/12/19	3	7.13	0	0.00	7.16	3	5,208	0.06%
2019/12/18	3	7.20	0	0.00	7.18	3	5,243	0.06%
2019/12/17	9	7.25	0	0.00	7.25	9	5,187	0.17%
2019/12/16	8	7.44	11	7.45	7.49	-3	5,088	-0.06%
2019/12/11	11	7.14	6	7.29	7.23	5	4,752	0.11%
2019/12/10	0	0.00	0.3	7.06	7.10	-0.3	4,633	-0.01%
2019/12/09	1	6.97	0	0.00	6.98	1	4,593	0.02%
2019/12/06	0	0.00	1	7.00	6.98	-1	4,590	-0.02%
2019/12/05	1	6.93	0	0.00	6.93	1	4,580	0.02%
2019/12/04	3.9	6.92	0	0.00	6.92	3.9	4,654	0.08%
2019/12/03	4	7.00	0	0.00	7.03	4	4,992	0.08%
2019/12/02	0	0.00	10	7.11	7.08	-10	5,470	-0.18%
2019/11/28	0	0.00	5	7.01	7.04	-5	5,477	-0.09%
2019/11/26	2	7.00	12	6.95	6.92	-10	5,457	-0.18%
2019/11/25	6	7.04	12	6.91	7.06	-6	5,383	-0.11%
2019/11/22	2	6.90	32.7	6.91	6.90	-30.7	5,226	-0.59%
2019/11/21	3	6.85	16	6.86	6.88	-13	5,237	-0.25%
2019/11/19	0	0.00	40	7.01	7.01	-40	5,245	-0.76%
2019/11/18	0	0.00	3	7.07	7.09	-3	5,228	-0.06%
2019/11/15	5	7.01	0	0.00	7.00	5	5,286	0.09%
2019/11/14	27	7.13	0	0.00	7.05	27	5,320	0.51%
2019/11/13	20	7.34	0	0.00	7.32	20	5,256	0.38%
2019/11/12	11	7.30	0	0.00	7.35	11	5,284	0.21%
2019/11/11	27	7.56	70	7.53	7.44	-43	5,234	-0.82%
2019/11/07	6	7.83	0	0.00	7.82	6	5,159	0.12%
2019/11/05	20	8.08	0	0.00	8.03	20	5,142	0.39%
2019/11/04	5	7.83	5	8.06	8.02	0	5,174	0.00%
2019/11/01	15	8.01	1	8.06	7.99	14	5,071	0.28%
2019/10/31	3	8.11	11	8.11	8.09	-8	5,003	-0.16%
2019/10/30	5	8.17	0	0.00	8.16	5	4,977	0.10%
2019/10/29	5	8.21	0	0.00	8.22	5	4,954	0.10%
2019/10/25	3	8.37	0	0.00	8.35	3	4,993	0.06%
2019/10/24	0	0.00	12	8.42	8.37	-12	4,991	-0.24%
2019/10/22	3	8.51	5	8.51	8.50	-2	5,108	-0.04%
2019/10/21	6	8.46	6	8.66	8.65	0	5,288	0.00%
2019/10/18	0	0.00	5	8.51	8.45	-5	5,495	-0.09%
2019/10/15	3	8.36	10	8.35	8.37	-7	5,473	-0.13%
2019/10/14	10	8.43	0	0.00	8.43	10	5,459	0.18%
2019/10/09	3	8.52	1	8.55	8.45	2	5,445	0.04%
2019/10/08	1	8.70	0	0.00	8.62	1	5,410	0.02%
2019/10/07	6	8.62	0	0.00	8.60	6	5,401	0.11%
2019/10/02	0	0.00	3	9.00	8.96	-3	5,196	-0.06%
2019/10/01	3	8.77	0	0.00	8.79	3	5,056	0.06%
2019/09/27	3	8.71	0	0.00	8.76	3	4,953	0.06%
2019/09/26	2	8.95	2	9.03	8.92	0	4,927	0.00%
2019/09/23	1	9.10	2	9.12	9.12	-1	4,952	-0.02%
2019/09/19	0	0.00	3	9.12	9.05	-3	4,885	-0.06%
2019/09/18	1	8.88	13	9.06	9.04	-12	4,849	-0.25%
2019/09/17	5	8.71	3	8.93	8.90	2	4,809	0.04%
2019/09/16	3	8.67	12	8.64	8.65	-9	4,790	-0.19%
2019/09/12	1	8.84	1	8.84	8.81	0	4,788	0.00%
2019/09/11	5	8.88	0	0.00	8.82	5	4,798	0.10%
2019/09/09	0	0.00	1.7	8.98	8.93	-1.7	4,785	-0.04%
2019/09/06	10	9.04	0	0.00	9.06	10	4,769	0.21%
2019/09/05	14	9.27	84	9.56	9.13	-70	4,741	-1.48%
2019/09/04	106	9.61	82.4	9.64	9.75	23.6	4,545	0.52%	大買/
2019/09/03	0	0.00	14	8.91	8.88	-14	4,129	-0.34%
2019/09/02	0	0.00	2	8.68	8.68	-2	4,063	-0.05%
2019/08/30	3	8.57	0	0.00	8.54	3	4,053	0.07%
2019/08/29	0	0.00	6	8.59	8.58	-6	4,054	-0.15%
2019/08/27	3	8.53	0	0.00	8.53	3	4,045	0.07%
2019/08/23	4	8.73	0	0.00	8.72	4	4,124	0.10%
2019/08/19	0	0.00	9	8.74	8.79	-9	4,153	-0.22%
2019/08/15	6	8.48	0	0.00	8.49	6	4,160	0.14%
2019/08/14	4	8.79	0	0.00	8.63	4	4,160	0.10%
2019/08/13	3	8.65	0	0.00	8.65	3	4,231	0.07%
2019/08/08	2	8.92	0	0.00	8.86	2	4,360	0.05%
2019/08/07	4	9.10	12	8.92	8.84	-8	4,436	-0.18%
2019/08/06	0	0.00	3.9	8.92	8.95	-3.9	4,518	-0.09%
2019/08/05	0	0.00	1	8.51	8.53	-1	4,612	-0.02%
2019/08/01	14	8.75	0	0.00	8.72	14	4,723	0.30%
2019/07/30	10	8.81	0	0.00	8.81	10	4,797	0.21%
2019/07/29	6	9.03	0	0.00	8.96	6	4,815	0.12%
2019/07/25	6	9.14	0	0.00	9.09	6	4,767	0.13%
2019/07/24	9	9.04	9	9.13	9.21	0	4,753	0.00%
2019/07/23	39	9.27	20	9.29	9.15	19	4,775	0.40%
2019/07/22	1	9.02	28.9	9.21	9.48	-27.9	4,604	-0.61%
2019/07/18	1	8.63	3	8.73	8.67	-2	4,367	-0.05%
2019/07/17	3	8.51	0	0.00	8.66	3	4,380	0.07%
2019/07/15	3	8.53	0	0.00	8.54	3	4,429	0.07%
2019/07/12	0	0.00	1	8.74	8.66	-1	4,650	-0.02%
2019/07/11	7	8.80	0	0.00	8.75	7	4,931	0.14%
2019/07/09	4	8.76	0	0.00	8.68	4	5,012	0.08%
2019/07/08	14	8.93	0	0.00	8.84	14	5,048	0.28%
2019/07/04	0	0.00	6	9.22	9.13	-6	5,165	-0.12%
2019/07/03	0	0.00	2	9.15	9.13	-2	5,311	-0.04%
2019/07/01	0	0.00	2	9.20	9.16	-2	5,399	-0.04%
2019/06/28	3	9.04	0	0.00	9.04	3	5,438	0.06%
2019/06/27	0	0.00	7	9.23	9.12	-7	5,574	-0.13%
2019/06/26	2	9.05	5.4	9.26	9.15	-3.4	5,677	-0.06%
2019/06/25	5	9.15	0	0.00	9.12	5	5,864	0.09%
2019/06/24	5	9.14	6.8	9.38	9.32	-1.8	5,948	-0.03%
2019/06/21	10	9.42	2	9.52	9.31	8	6,000	0.13%
2019/06/19	5	9.47	21	9.48	9.43	-16	6,223	-0.26%
2019/06/18	14	9.43	0	0.00	9.42	14	6,340	0.22%
2019/06/17	0	0.00	3	9.50	9.42	-3	6,448	-0.05%
2019/06/14	0	0.00	1	9.47	9.36	-1	6,767	-0.01%
2019/06/13	3	9.32	4	9.52	9.32	-1	7,083	-0.01%
2019/06/12	7	9.42	34	9.68	9.42	-27	7,553	-0.36%
2019/06/11	0	0.00	19.1	8.99	9.11	-19.1	7,877	-0.24%
2019/06/10	4	8.87	4	8.68	8.87	0	7,951	0.00%
2019/06/05	0	0.00	3	8.55	8.46	-3	8,022	-0.04%
2019/06/04	13	8.35	0	0.00	8.33	13	7,996	0.16%
2019/05/30	1	8.61	0	0.00	8.59	1	8,027	0.01%
2019/05/29	0	0.00	23	8.76	8.78	-23	8,003	-0.29%
2019/05/27	2	8.25	1	8.26	8.20	1	8,100	0.01%
2019/05/23	5	8.00	0	0.00	8.25	5	8,466	0.06%
2019/05/21	3	8.15	0	0.00	8.21	3	8,451	0.04%
2019/05/20	5	8.04	0	0.00	8.12	5	8,475	0.06%
2019/05/17	20	8.53	8	8.50	8.21	12	8,436	0.14%
2019/05/16	23	8.68	0	0.00	8.61	23	8,382	0.27%
2019/05/15	1	8.95	8	9.09	8.96	-7	8,373	-0.08%
2019/05/14	2	8.20	10	8.51	8.65	-8	8,346	-0.10%
2019/05/13	63	8.95	70	8.96	8.72	-7	8,332	-0.08%
2019/05/10	3	9.33	19	9.65	9.42	-16	8,227	-0.19%
2019/05/09	40	9.46	0	0.00	9.21	40	8,185	0.49%
2019/05/08	5	9.79	6	9.81	9.81	-1	8,130	-0.01%
2019/05/06	45	9.99	0	0.00	9.95	45	8,155	0.55%
2019/04/30	1	10.25	0	0.00	10.30	1	8,193	0.01%
2019/04/29	24	10.26	7	10.65	10.35	17	8,233	0.21%
2019/04/26	39	10.75	0	0.00	10.70	39	8,187	0.48%
2019/04/24	2	10.80	0	0.00	10.80	2	8,451	0.02%
2019/04/23	4	10.85	0	0.00	10.85	4	8,610	0.05%
2019/04/22	10	10.86	0	0.00	10.85	10	8,609	0.12%
2019/04/19	4	10.98	0	0.00	10.95	4	8,638	0.05%
2019/04/18	9	11.02	0.6	10.85	10.90	8.4	8,654	0.10%
2019/04/17	0	0.00	20	11.19	11.40	-20	8,525	-0.23%
2019/04/16	0	0.00	3	10.95	10.85	-3	8,287	-0.04%
2019/04/15	2	10.95	2	11.00	10.95	0	8,364	0.00%
2019/04/12	11	10.95	0	0.00	10.90	11	8,449	0.13%
2019/04/10	2	10.85	1	11.05	11.10	1	8,785	0.01%
2019/04/09	5	10.98	0	0.00	10.90	5	8,731	0.06%
2019/04/08	5	11.25	1	11.30	11.15	4	8,692	0.05%
2019/04/03	2	11.05	0	0.00	11.20	2	8,751	0.02%
2019/04/02	3	11.22	0	0.00	11.15	3	9,159	0.03%
2019/04/01	4	11.08	5.4	11.35	11.20	-1.4	9,330	-0.02%
2019/03/29	4	11.38	0	0.00	11.35	4	9,361	0.04%
2019/03/28	0	0.00	9	12.02	11.60	-9	9,774	-0.09%
2019/03/26	1	11.65	0	0.00	11.75	1	10,199	0.01%
2019/03/25	5	11.47	0	0.00	11.35	5	10,238	0.05%
2019/03/22	15	11.88	11	11.85	11.65	4	10,313	0.04%
2019/03/21	14	11.64	22	11.56	11.70	-8	10,209	-0.08%
2019/03/20	15	11.43	6	11.65	11.45	9	10,182	0.09%
2019/03/19	23	11.81	0	0.00	11.35	23	10,308	0.22%
2019/03/18	6.3	11.86	9	12.08	12.15	-2.7	10,103	-0.03%
2019/03/15	7	11.94	14	11.85	11.85	-7	9,940	-0.07%
2019/03/14	11	11.66	10.4	12.03	12.10	0.6	9,624	0.01%
2019/03/13	1	11.20	9	11.24	11.00	-8	9,429	-0.08%
2019/03/12	0	0.00	5	11.05	10.90	-5	9,433	-0.05%
2019/03/11	2	10.75	0	0.00	10.70	2	9,647	0.02%
2019/03/08	0	0.00	35	10.70	10.75	-35	10,012	-0.35%
2019/03/07	5	10.70	5	10.82	10.70	0	10,666	0.00%
2019/03/06	5	10.85	1	10.85	10.80	4	11,110	0.04%
2019/03/04	4	10.95	0	0.00	10.85	4	11,267	0.04%
2019/02/27	5	10.97	4	10.95	11.10	1	11,263	0.01%
2019/02/26	8	11.31	0	0.00	11.10	8	11,271	0.07%
2019/02/25	6	11.14	9.9	11.15	11.65	-3.9	11,171	-0.03%
2019/02/22	3.3	10.79	0	0.00	10.75	3.3	10,865	0.03%
2019/02/21	0	0.00	2.6	10.76	10.85	-2.6	10,874	-0.02%
2019/02/20	3	10.85	8	10.85	10.75	-5	10,930	-0.05%
2019/02/19	1	10.90	8	10.89	10.85	-7	11,044	-0.06%
2019/02/18	0	0.00	0.6	10.55	10.65	-0.6	11,252	-0.01%
2019/02/15	1	10.70	5	10.70	10.65	-4	11,517	-0.03%
2019/02/14	0.3	10.80	0	0.00	10.85	0.3	11,661	0.00%
2019/02/13	2	10.90	2	11.00	10.85	0	11,747	0.00%
2019/02/12	25	10.99	0	0.00	11.05	25	11,995	0.21%
2019/02/11	2	10.70	1	10.75	10.65	1	12,249	0.01%
2019/01/30	1.1	10.79	2.9	10.73	10.80	-1.8	12,630	-0.01%
2019/01/28	1	10.85	0	0.00	10.90	1	13,062	0.01%
2019/01/25	0	0.00	1	11.00	11.00	-1	13,203	-0.01%
2019/01/24	15	11.08	0	0.00	10.95	15	13,388	0.11%
2019/01/22	0	0.00	2	11.10	10.90	-2	13,619	-0.01%
2019/01/18	1	11.35	0	0.00	11.25	1	13,840	0.01%
2019/01/17	2	11.25	17	11.49	11.20	-15	13,909	-0.11%
2019/01/16	11	11.75	0	0.00	11.70	11	13,811	0.08%
2019/01/15	15	11.73	4	11.65	11.70	11	13,742	0.08%
2019/01/14	2	11.25	0	0.00	11.30	2	13,671	0.01%
2019/01/11	3	11.28	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	11.40	1	11.75	11.45	-1	14,065	-0.01%
2019/01/04	5	11.09	2	11.20	11.20	3	14,968	0.02%
2019/01/03	3	11.70	6	11.65	11.50	-3	15,096	-0.02%
2019/01/02	1	10.95	0	0.00	11.25	1	15,083	0.01%
2018/12/28	1	10.80	0	0.00	10.80	1	15,416	0.01%
2018/12/27	0	0.00	22	10.95	10.80	-22	15,929	-0.14%
2018/12/26	6	10.88	12	10.85	10.70	-6	16,006	-0.04%
2018/12/25	22	10.85	0	0.00	10.70	22	15,982	0.14%
2018/12/24	27	11.81	0	0.00	11.70	27	15,587	0.17%
2018/12/22	5	12.15	0	0.00	12.05	5	15,417	0.03%
2018/12/21	18	12.24	3	12.60	12.45	15	15,434	0.10%
2018/12/20	2	12.08	28	12.10	12.30	-26	15,074	-0.17%
2018/12/19	40	12.12	9	12.21	12.30	31	14,853	0.21%
2018/12/18	5.4	11.55	0.4	11.60	11.65	5	14,716	0.03%
2018/12/17	0	0.00	8	12.08	12.00	-8	15,161	-0.05%
2018/12/14	0	0.00	1	11.80	11.80	-1	15,373	-0.01%
2018/12/13	0	0.00	5	11.94	11.85	-5	15,531	-0.03%
2018/12/12	2	11.90	14	12.11	12.10	-12	15,775	-0.08%
2018/12/11	0	0.00	5	11.45	11.65	-5	15,938	-0.03%
2018/12/10	10	11.76	0	0.00	11.80	10	16,218	0.06%
2018/12/07	1	11.45	24	12.11	12.40	-23	16,260	-0.14%
2018/12/06	53	11.50	50	11.59	11.40	3	16,499	0.02%
2018/12/05	8	12.23	0	0.00	12.40	8	16,454	0.05%
2018/12/04	24	12.99	3	13.07	12.65	21	16,390	0.13%
2018/12/03	3	12.60	14	12.78	12.60	-11	16,245	-0.07%
2018/11/30	49	12.03	7	12.19	12.45	42	16,311	0.26%
2018/11/29	0	0.00	47.4	11.67	11.75	-47.4	15,856	-0.30%
2018/11/28	6	10.65	3	10.72	10.70	3	15,709	0.02%
2018/11/27	0.5	10.20	0	0.00	10.25	0.5	16,016	0.00%
2018/11/22	2	10.35	0	0.00	10.35	2	17,149	0.01%
2018/11/21	0	0.00	4	10.60	10.65	-4	17,804	-0.02%
2018/11/19	0	0.00	10	10.95	10.70	-10	18,386	-0.05%
2018/11/16	2	10.90	10	10.90	10.85	-8	19,036	-0.04%
2018/11/15	0	0.00	29	10.97	10.90	-29	19,319	-0.15%
2018/11/14	49	11.10	4	11.11	11.00	45	19,378	0.23%
2018/11/13	6	9.88	6.1	10.11	10.65	-0.1	19,154	0.00%
2018/11/09	14	10.83	20	10.80	10.65	-6	19,305	-0.03%
2018/11/08	1	11.15	1	11.10	11.00	0	19,167	0.00%
2018/11/07	32	11.04	51.7	11.15	11.00	-19.7	19,126	-0.10%
2018/11/06	8	10.40	19	10.91	10.75	-11	18,968	-0.06%
2018/11/05	2	9.83	2	10.20	10.05	0	18,809	0.00%
2018/11/02	2	10.28	21	10.10	10.00	-19	18,887	-0.10%
2018/11/01	8	10.42	14	10.46	10.25	-6	18,971	-0.03%
2018/10/31	6	9.85	28	9.65	9.90	-22	19,004	-0.12%
2018/10/30	6	8.91	3	8.97	9.00	3	19,032	0.02%
2018/10/29	14	8.90	0	0.00	8.81	14	19,145	0.07%
2018/10/26	8	9.29	0	0.00	9.22	8	19,314	0.04%
2018/10/25	30	9.55	0	0.00	9.60	30	19,799	0.15%
2018/10/24	3	10.10	4	10.30	10.20	-1	20,151	0.00%
2018/10/19	6	10.24	0	0.00	10.75	6	21,499	0.03%
2018/10/18	0	0.00	1	10.65	10.60	-1	22,055	0.00%
2018/10/17	8	11.09	63	10.76	10.55	-55	22,715	-0.24%
2018/10/16	29.2	11.00	38.7	10.74	11.00	-9.5	22,987	-0.04%
2018/10/15	40	10.41	1	10.35	10.50	39	23,722	0.16%
2018/10/12	0.3	10.45	80	9.60	10.45	-79.7	23,974	-0.33%
2018/10/11	36	9.50	20.7	9.56	9.50	15.3	23,797	0.06%
2018/10/09	28	10.64	2	11.20	10.55	26	23,993	0.11%
2018/10/08	13.6	10.24	9	10.34	10.25	4.6	24,133	0.02%
2018/10/05	28	11.43	3	11.45	11.25	25	24,601	0.10%
2018/10/04	8	12.38	3	12.30	12.50	5	24,529	0.02%
2018/10/03	4	13.04	1	13.00	12.95	3	24,981	0.01%
2018/10/02	0.4	13.35	0	0.00	13.35	0.4	25,311	0.00%
2018/10/01	1	13.55	32.8	13.53	13.50	-31.8	25,824	-0.12%
2018/09/28	36.3	13.70	7	13.72	13.70	29.3	26,936	0.11%
2018/09/27	3	13.60	26	14.00	13.55	-23	28,547	-0.08%
2018/09/26	2	14.43	0	0.00	14.35	2	29,047	0.01%
2018/09/25	2.3	14.50	7	14.85	14.50	-4.7	30,335	-0.02%
2018/09/21	15	14.37	25	14.44	14.90	-10	31,472	-0.03%
2018/09/20	12	13.07	32.7	13.32	13.90	-20.7	31,397	-0.07%
2018/09/19	6.7	12.56	1.5	12.65	12.65	5.3	31,418	0.02%
2018/09/18	6.3	12.79	1.3	12.94	12.55	5	31,458	0.02%
2018/09/17	6	13.48	5.5	13.35	13.35	0.5	31,507	0.00%
2018/09/05	18	10.95	50	11.00	10.75	-32	31,617	-0.10%
2018/09/04	0	0.00	5	10.38	10.75	-5	31,469	-0.02%
2018/09/03	71	10.46	3	10.48	10.40	68	31,613	0.22%
2018/08/31	7	11.28	12	11.48	11.30	-5	31,930	-0.02%
2018/08/30	0	0.00	5	11.20	11.15	-5	32,542	-0.02%
2018/08/28	26	11.30	10	11.37	11.25	16	34,606	0.05%
2018/08/27	1	10.85	1	10.65	10.90	0	35,662	0.00%
2018/08/24	7.2	10.94	1	11.20	10.85	6.2	37,687	0.02%
2018/08/23	3	11.00	0	0.00	10.95	3	38,272	0.01%
2018/08/22	0	0.00	14	10.91	11.40	-14	39,131	-0.04%
2018/08/21	13	10.71	81	10.65	10.40	-68	39,321	-0.17%
2018/08/20	11.4	11.07	30	11.03	11.00	-18.6	39,785	-0.05%
2018/08/17	18	11.56	21	11.58	11.40	-3	39,693	-0.01%
2018/08/16	4	10.06	7	10.26	10.55	-3	39,336	-0.01%
2018/08/15	16	9.51	7	9.71	9.60	9	39,603	0.02%
2018/08/14	50	10.06	15	9.93	10.35	35	40,513	0.09%
2018/08/13	16	10.89	12	10.80	10.80	4	40,113	0.01%
2018/08/10	13.4	12.29	5	12.00	12.00	8.4	39,972	0.02%
2018/08/09	2	13.00	0	0.00	12.95	2	40,260	0.00%
2018/08/07	7	12.96	1	12.85	12.90	6	41,468	0.01%
2018/08/06	6	13.45	0.1	13.40	13.45	5.9	41,792	0.01%
2018/08/03	22	13.30	3	13.90	13.90	19	43,269	0.04%
2018/08/02	19	14.20	0	0.00	14.05	19	45,013	0.04%
2018/08/01	5	15.00	6	14.88	15.10	-1	45,817	0.00%
2018/07/31	1	14.50	10.4	14.32	14.70	-9.4	45,991	-0.02%
2018/07/30	20	14.86	6	14.77	14.65	14	45,896	0.03%
2018/07/27	7	15.03	7	15.07	15.20	0	45,824	0.00%
2018/07/26	31	14.70	12	14.80	14.60	19	45,953	0.04%
2018/07/25	8	14.96	25	14.93	14.85	-17	46,184	-0.04%
2018/07/24	1	15.15	12	14.93	15.00	-11	46,211	-0.02%
2018/07/23	19	13.81	109	14.27	14.90	-90	46,029	-0.20%	大賣/
2018/07/20	75	14.60	29	14.72	14.45	46	46,309	0.10%
2018/07/19	25	15.67	122.1	15.32	15.40	-97.1	46,882	-0.21%	大賣/
2018/07/18	135	15.10	43	15.51	14.90	92	46,468	0.20%	大買/
2018/07/17	44.1	15.77	46	15.86	15.50	-1.9	46,123	0.00%
2018/07/16	36	16.51	52	16.85	16.15	-16	45,621	-0.04%
2018/07/13	57	16.26	29	16.07	16.75	28	45,003	0.06%
2018/07/12	28	15.56	48	15.61	15.60	-20	44,392	-0.05%
2018/07/11	85	15.75	48	16.01	15.55	37	44,173	0.08%
2018/07/10	14	14.83	19	14.82	15.05	-5	43,593	-0.01%
2018/07/09	18	13.89	5	13.89	13.70	13	43,706	0.03%
2018/07/06	12	13.57	35	13.51	13.95	-23	44,429	-0.05%
2018/07/05	32	13.97	4	14.30	13.85	28	44,616	0.06%
2018/07/04	18	13.66	83	14.03	14.35	-65	44,216	-0.15%
2018/07/03	15	13.97	44	13.73	13.65	-29	43,329	-0.07%
2018/07/02	40	13.87	13	13.96	13.70	27	42,882	0.06%
2018/06/29	50.1	14.85	35	14.84	14.65	15.1	42,332	0.04%
2018/06/28	118	15.03	23.1	15.10	15.00	94.9	41,940	0.23%	大買/
2018/06/27	29	15.06	38	15.41	14.55	-9	41,426	-0.02%
2018/06/26	104	14.89	152	14.03	15.05	-48	40,386	-0.12%	大買/大賣/
2018/06/25	59	14.61	48	14.67	14.60	11	38,673	0.03%
2018/06/22	133	16.28	42	16.30	16.20	91	38,095	0.24%	大買/
2018/06/21	126	18.47	38.9	18.16	17.95	87.1	36,866	0.24%	大買/
2018/06/20	29	16.65	0	0.00	17.80	29	35,806	0.08%
2018/06/19	12	18.08	17	18.11	18.45	-5	36,024	-0.01%
2018/06/15	0	0.00	8	16.97	17.70	-8	36,071	-0.02%
2018/06/14	1	16.85	7	16.39	16.45	-6	35,935	-0.02%
2018/06/13	52	15.83	51	15.65	15.65	1	35,583	0.00%
2018/06/12	6	17.65	0	0.00	17.35	6	35,099	0.02%
2018/06/11	4	17.70	1	17.85	17.75	3	34,863	0.01%
2018/06/08	17	17.04	18	15.99	17.10	-1	34,505	0.00%
2018/06/07	12	16.45	6	16.96	16.45	6	33,747	0.02%
2018/06/06	20	19.35	3	18.27	18.25	17	32,935	0.05%
2018/06/05	113	19.22	50	19.32	19.45	63	32,562	0.19%	大買/
2018/06/04	101	16.91	31.8	17.19	17.90	69.2	30,655	0.23%	大買/
2018/06/01	118	15.97	33.8	16.09	16.30	84.2	29,250	0.29%	大買/
2018/05/31	9	15.08	4.2	15.31	15.40	4.8	27,078	0.02%
2018/05/30	43	12.69	107	13.36	14.00	-64	26,186	-0.24%	大賣/
2018/05/29	43	12.17	38.8	12.22	12.75	4.2	24,891	0.02%
2018/05/28	15	11.78	36	11.70	12.10	-21	24,318	-0.09%
2018/05/25	20	11.09	20	11.10	11.00	0	23,627	0.00%
2018/05/24	21	11.33	9	11.28	11.30	12	23,314	0.05%
2018/05/23	47	11.46	23.5	11.07	11.55	23.5	23,091	0.10%
2018/05/22	26	11.52	134.1	11.48	11.55	-108.1	22,704	-0.48%	大賣/鉅額交易
2018/05/21	0	0.00	23	10.40	10.50	-23	21,639	-0.11%
2018/05/18	17	9.45	13	9.50	9.56	4	21,408	0.02%
2018/05/17	60	9.44	27	9.01	9.70	33	21,214	0.16%
2018/05/16	115	9.62	49	9.38	9.08	66	20,677	0.32%	大買/
2018/05/15	0	0.00	5	9.60	9.60	-5	19,619	-0.03%
2018/05/14	4	8.70	17	8.72	8.73	-13	19,636	-0.07%
2018/05/11	67	7.88	45.3	7.87	7.94	21.7	19,100	0.11%
2018/05/10	17.3	7.13	235.3	7.06	7.22	-218	17,537	-1.24%	大賣/鉅額交易
2018/05/09	12	6.40	190	6.25	6.57	-178	15,601	-1.14%	大賣/鉅額交易
2018/05/08	4	6.20	19.5	6.20	6.20	-15.5	14,885	-0.10%
2018/05/07	0	0.00	1	5.68	5.64	-1	14,932	-0.01%
2018/05/04	5	5.63	0	0.00	5.68	5	15,197	0.03%
2018/05/03	1	5.58	8	5.83	5.78	-7	15,859	-0.04%
2018/05/02	50	5.58	10	5.51	5.58	40	16,669	0.24%
2018/04/30	11	5.94	0	0.00	5.90	11	16,954	0.06%
2018/04/26	43	6.08	2	5.95	5.96	41	17,098	0.24%
2018/04/25	13	6.31	126.4	6.33	6.34	-113.4	16,215	-0.70%	大賣/鉅額交易
2018/04/24	0	0.00	2	5.66	5.77	-2	15,208	-0.01%
2018/04/23	5	5.57	15	5.62	5.75	-10	15,086	-0.07%
2018/04/20	0	0.00	1	5.70	5.70	-1	14,944	-0.01%
2018/04/19	8	5.74	11	5.70	5.70	-3	14,882	-0.02%
2018/04/18	1	5.76	60	5.78	5.79	-59	14,791	-0.40%
2018/04/17	178	5.68	56	5.76	5.57	122	14,606	0.84%	大買/鉅額交易
2018/04/16	158	5.83	9	5.91	6.00	149	14,288	1.04%	大買/鉅額交易
2018/04/13	51	5.98	2	6.08	5.77	49	13,710	0.36%
2018/04/12	22	6.04	40	6.12	6.01	-18	12,983	-0.14%
2018/04/11	3	5.66	136	5.81	5.84	-133	12,051	-1.10%	大賣/鉅額交易
2018/04/10	15	5.41	23	5.37	5.31	-8	11,433	-0.07%
2018/04/09	23	5.27	0	0.00	5.32	23	11,420	0.20%
2018/04/03	0	0.00	2	5.26	5.33	-2	11,452	-0.02%
2018/04/02	20	5.28	10	5.31	5.27	10	11,440	0.09%
2018/03/31	111	5.46	2	5.41	5.41	109	11,331	0.96%	大買/鉅額交易
2018/03/30	30	5.46	6	5.54	5.48	24	11,281	0.21%
2018/03/29	20	5.52	0	0.00	5.40	20	11,222	0.18%
2018/03/28	10	5.61	0	0.00	5.55	10	11,064	0.09%
2018/03/27	62	5.68	3	5.73	5.64	59	10,975	0.54%
2018/03/26	19	5.61	5	5.67	5.65	14	10,876	0.13%
2018/03/23	13	5.67	147	5.77	5.75	-134	10,692	-1.25%	大賣/鉅額交易
2018/03/22	35	5.80	372	5.97	5.91	-337	10,371	-3.25%	大賣/鉅額交易
2018/03/21	44	5.63	150	5.68	5.72	-106	9,677	-1.10%	大賣/鉅額交易
2018/03/20	25	5.32	55	5.36	5.32	-30	9,235	-0.32%
2018/03/13	0	0.00	8	5.25	5.26	-8	9,046	-0.09%
2018/03/12	5	5.23	0	0.00	5.25	5	9,054	0.06%
2018/03/09	0	0.00	30	5.32	5.32	-30	9,016	-0.33%
2018/03/08	55	5.23	0	0.00	5.23	55	8,940	0.62%
2018/03/07	41	5.24	50	5.32	5.23	-9	8,911	-0.10%
2018/03/05	20	5.14	30	5.13	5.11	-10	8,800	-0.11%
2018/03/02	5	5.13	10	5.15	5.13	-5	8,828	-0.06%
2018/03/01	10	5.17	0	0.00	5.21	10	8,826	0.11%
2018/02/27	5	5.25	0	0.00	5.25	5	8,781	0.06%
2018/02/26	0	0.00	4	5.41	5.37	-4	8,685	-0.05%
2018/02/23	0	0.00	9	5.37	5.41	-9	8,607	-0.10%
2018/02/22	16	5.57	7	5.61	5.38	9	8,451	0.11%
2018/02/21	13	5.03	64	5.23	5.34	-51	8,203	-0.62%
2018/02/12	0	0.00	20	4.88	4.86	-20	8,112	-0.25%
2018/02/09	5	4.62	0	0.00	4.76	5	8,025	0.06%
2018/02/08	27	4.88	10	4.87	4.88	17	7,927	0.21%
2018/02/07	92	5.00	2	5.13	4.93	90	7,901	1.14%
2018/02/06	162	4.97	26	4.87	4.95	136	7,822	1.74%	大買/鉅額交易
2018/02/05	0	0.00	90	5.33	5.34	-90	7,563	-1.19%
2018/02/02	14	5.51	0	0.00	5.52	14	7,454	0.19%
2018/02/01	34	5.64	6	5.72	5.57	28	7,397	0.38%
2018/01/31	1	5.43	130	5.54	5.60	-129	7,280	-1.77%	大賣/鉅額交易
2018/01/30	30	5.53	51	5.51	5.54	-21	6,919	-0.30%
2018/01/29	19	6.01	48	5.89	5.90	-29	6,446	-0.45%
2018/01/26	13	5.79	215	6.01	5.91	-202	6,108	-3.31%	大賣/鉅額交易
2018/01/25	144	5.94	113.7	5.78	5.65	30.3	5,247	0.58%	大買/大賣/
2018/01/24	4	5.64	302.4	5.76	5.77	-298.4	4,060	-7.35%	大賣/鉅額交易
2018/01/23	60	5.25	120	5.21	5.25	-60	3,311	-1.81%	大賣/
2018/01/22	0	0.00	5	4.83	4.78	-5	2,862	-0.17%
2018/01/12	0	0.00	8	4.65	4.65	-8	2,665	-0.30%
2018/01/10	11	4.61	5.5	4.62	4.60	5.5	2,691	0.20%
2018/01/09	0	0.00	10	4.63	4.64	-10	2,703	-0.37%
2018/01/08	0	0.00	60	4.66	4.66	-60	2,748	-2.18%
2018/01/05	0.5	4.68	0	0.00	4.71	0.5	2,752	0.02%
2018/01/03	0	0.00	2	4.74	4.72	-2	2,737	-0.07%
2018/01/02	12	4.71	0	0.00	4.78	12	2,693	0.45%