錸德 (2349)-大昌-樹林券商分點個股進出

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
9.30
漲跌
▲0.84
漲幅
+9.93%
成交量
23,111張
產業
上市光電類股
314人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/28	2	9.03	81.4	9.30	9.30	-79.4	2,648	-3.00%
2024/05/24	0	0.00	1	8.35	8.42	-1	2,265	-0.04%
2024/05/23	6	8.68	105.2	8.37	8.36	-99.2	2,244	-4.42%	大賣/
2024/05/21	10	8.36	40	8.40	8.62	-30	2,146	-1.40%
2024/05/17	33	8.82	55	8.82	8.75	-22	1,963	-1.12%
2024/05/16	5	7.76	23	7.99	8.42	-18	1,550	-1.16%
2024/05/15	1	7.66	0	0.00	7.66	1	1,309	0.08%
2024/05/14	0	0.00	1	7.62	7.60	-1	1,273	-0.08%
2024/05/13	1	7.70	0	0.00	7.66	1	1,259	0.08%
2024/05/10	100	7.50	3	7.51	7.53	97	1,213	8.00%
2024/05/08	2	7.40	0	0.00	7.41	2	1,209	0.17%
2024/05/06	8	7.60	0	0.00	7.58	8	1,196	0.67%
2024/04/29	2	7.70	0	0.00	7.72	2	1,132	0.18%
2024/04/26	3	7.58	5	7.73	7.78	-2	1,095	-0.18%
2024/04/25	1	7.35	0	0.00	7.38	1	1,008	0.10%
2024/04/23	0	7.32	0	0.00	7.33	0	1,007	0.00%
2024/04/19	1	7.28	0	0.00	7.26	1	988	0.10%
2024/04/18	10	7.40	1	7.34	7.37	9	964	0.94%
2024/04/17	1	7.37	0	0.00	7.41	1	955	0.10%
2024/04/16	6.2	7.56	0	0.00	7.34	6.2	955	0.65%
2024/04/01	0	0.00	0.5	7.77	7.75	-0.5	880	-0.06%
2024/03/28	8	7.75	0	0.00	7.76	8	876	0.91%
2024/03/27	1	7.73	0	0.00	7.76	1	874	0.11%
2024/03/21	0	0.00	33	7.77	7.78	-33	893	-3.70%
2024/03/20	12	7.73	0	0.00	7.74	12	893	1.34%
2024/03/08	35	7.77	0	0.00	7.72	35	1,034	3.38%
2024/03/07	5	7.80	0	0.00	7.82	5	1,024	0.49%
2024/03/06	30	7.85	1	7.88	7.87	29	1,029	2.82%
2024/02/23	10	7.87	0.3	7.89	7.86	9.7	1,007	0.96%
2024/02/22	0	0.00	0.8	7.86	7.92	-0.8	1,016	-0.08%
2024/02/21	0	0.00	3	7.98	7.95	-3	1,022	-0.29%
2024/02/05	10	7.77	0	0.00	7.77	10	1,024	0.98%
2024/02/02	33	7.80	0	0.00	7.82	33	1,027	3.21%
2024/02/01	1	7.71	0	0.00	7.80	1	1,027	0.10%
2024/01/23	3	8.00	0	0.00	7.98	3	1,018	0.29%
2024/01/22	0	7.92	0	0.00	7.93	0	1,016	0.00%
2024/01/18	0	0.00	1	7.88	7.89	-1	1,015	-0.10%
2024/01/16	3	7.95	0	0.00	7.94	3	1,007	0.30%
2024/01/03	1	8.09	0	0.00	8.09	1	1,028	0.10%
2023/12/29	0	0.00	1	8.22	8.20	-1	1,022	-0.10%
2023/12/28	0	0.00	0.7	8.07	8.19	-0.7	1,031	-0.07%
2023/12/25	1	8.13	0	0.00	8.10	1	1,018	0.10%
2023/12/20	0	0.00	10	8.23	8.22	-10	1,015	-0.98%
2023/12/14	30	8.28	0	0.00	8.28	30	1,002	2.99%
2023/12/08	0	0.00	15	8.50	8.45	-15	966	-1.55%
2023/12/07	0	0.00	1	8.63	8.42	-1	950	-0.11%
2023/12/06	0	0.00	30	8.78	8.67	-30	911	-3.29%
2023/12/05	1	8.40	0	0.00	8.41	1	789	0.13%
2023/12/04	0	0.00	10	8.28	8.20	-10	748	-1.34%
2023/12/01	10	8.17	0	0.00	8.29	10	748	1.34%
2023/11/27	0	0.00	0	8.13	8.11	0	726	-0.01%
2023/11/20	0	0.00	10.6	8.20	8.21	-10.6	724	-1.46%
2023/11/15	0	0.00	0.5	7.90	8.01	-0.5	715	-0.07%
2023/11/14	2	8.05	0	0.00	8.03	2	701	0.29%
2023/11/13	0	0.00	0.4	8.04	8.08	-0.4	705	-0.06%
2023/10/26	0	0.00	1	8.00	7.99	-1	880	-0.11%
2023/10/24	20	7.88	4	7.90	7.93	16	890	1.80%
2023/10/23	20	7.88	0	0.00	7.85	20	906	2.21%
2023/10/20	1	7.80	5	7.82	7.83	-4	925	-0.43%
2023/10/18	2	7.90	0	0.00	7.88	2	964	0.21%
2023/10/12	0	0.00	2	8.20	8.22	-2	1,073	-0.19%
2023/10/11	11	8.00	0	0.00	8.03	11	1,071	1.03%
2023/10/06	1	8.04	0	0.00	8.08	1	1,080	0.09%
2023/10/04	1	8.00	0	0.00	8.03	1	1,112	0.09%
2023/09/27	1	8.15	0	0.00	8.13	1	1,194	0.08%
2023/09/26	1	8.12	0	0.00	8.21	1	1,211	0.08%
2023/09/21	1	8.31	100	8.28	8.29	-99	1,257	-7.88%
2023/09/14	0	0.00	0.2	8.48	8.47	-0.2	1,520	-0.01%
2023/09/12	1	8.45	0	0.00	8.47	1	1,582	0.06%
2023/09/11	1	8.46	5	8.50	8.46	-4	1,661	-0.24%
2023/09/08	5	8.50	0	0.00	8.51	5	1,700	0.29%
2023/09/06	1	8.62	0	0.00	8.54	1	1,768	0.06%
2023/09/05	1	8.57	0	0.00	8.65	1	1,806	0.06%
2023/09/04	1	8.50	0	0.00	8.50	1	1,840	0.05%
2023/09/01	1	8.52	0	0.00	8.53	1	1,924	0.05%
2023/08/28	1	8.40	0	0.00	8.32	1	2,335	0.04%
2023/08/25	1	8.42	0	0.00	8.42	1	2,436	0.04%
2023/08/24	1	8.43	0	0.00	8.38	1	2,450	0.04%
2023/08/22	1	8.42	0	0.00	8.39	1	2,599	0.04%
2023/08/21	1	8.48	8	8.51	8.47	-7	2,818	-0.25%
2023/08/18	3	8.55	0	0.00	8.53	3	2,822	0.11%
2023/08/15	1	8.54	0	0.00	8.59	1	2,864	0.03%
2023/08/14	0	0.00	0.1	8.53	8.50	-0.1	2,872	-0.01%
2023/08/11	1	8.56	0	0.00	8.56	1	2,869	0.03%
2023/08/10	1	8.76	0	0.00	8.68	1	2,870	0.03%
2023/08/02	1	8.88	0	0.00	8.92	1	2,880	0.03%
2023/07/26	0	0.00	1	9.14	9.11	-1	2,798	-0.04%
2023/07/20	0	0.00	1	9.54	9.50	-1	2,777	-0.04%
2023/07/19	1	9.51	1	9.60	9.43	0	2,786	0.00%
2023/07/18	0	0.00	1	9.66	9.57	-1	2,807	-0.04%
2023/07/17	21	9.74	2	9.65	9.82	19	2,785	0.68%
2023/07/14	40	9.43	0	0.00	9.42	40	2,745	1.46%
2023/07/13	60	9.45	0	0.00	9.40	60	2,756	2.18%
2023/07/10	0	0.00	3	9.34	9.31	-3	2,836	-0.11%
2023/07/07	1	9.36	0	0.00	9.37	1	2,872	0.03%
2023/07/06	0	0.00	5	9.56	9.50	-5	2,905	-0.17%
2023/07/05	1	9.66	0	0.00	9.63	1	3,008	0.03%
2023/07/04	0	0.00	2	9.81	9.79	-2	2,994	-0.07%
2023/07/03	1	9.87	0	0.00	9.86	1	2,998	0.03%
2023/06/29	10	9.74	0	0.00	9.79	10	2,999	0.33%
2023/06/28	5	9.77	3	9.86	9.73	2	3,017	0.07%
2023/06/27	2	9.95	5	9.71	9.71	-3	3,046	-0.10%
2023/06/26	15	9.90	1	9.65	10.05	14	3,048	0.46%
2023/06/21	0	0.00	5	9.57	9.57	-5	2,976	-0.17%
2023/06/19	2	9.41	1.3	9.44	9.42	0.7	2,951	0.02%
2023/06/16	2	9.47	0	0.00	9.44	2	2,941	0.07%
2023/06/15	4	9.53	100	9.49	9.43	-96	2,899	-3.31%
2023/06/14	1	9.80	12.3	9.81	9.75	-11.3	2,829	-0.40%
2023/06/09	1	9.95	7	9.95	9.99	-6	2,770	-0.22%
2023/06/08	0	0.00	4.9	9.99	9.98	-4.9	2,756	-0.18%
2023/06/07	15	10.00	0	0.00	10.00	15	2,748	0.55%
2023/06/06	0	0.00	6	9.90	9.88	-6	2,685	-0.22%
2023/06/02	10	9.99	30	9.91	9.91	-20	2,525	-0.79%
2023/06/01	0	0.00	4	9.74	9.70	-4	2,391	-0.17%
2023/05/31	4	9.56	4	9.72	9.72	0	2,320	0.00%
2023/05/30	17	9.29	2	9.24	9.24	15	2,220	0.68%
2023/05/29	3	9.39	0	0.00	9.29	3	2,216	0.14%
2023/05/25	0	0.00	16	9.74	9.83	-16	2,076	-0.77%
2023/05/12	10	8.79	0	0.00	8.77	10	1,883	0.53%
2023/05/04	15	9.00	0	0.00	8.99	15	1,908	0.79%
2023/04/25	10	8.98	31	9.02	8.91	-21	1,977	-1.06%
2023/04/21	3	9.01	0	0.00	8.95	3	1,950	0.15%
2023/04/20	4	9.28	0	0.00	9.21	4	1,907	0.21%
2023/04/18	2	9.27	0	0.00	9.29	2	1,870	0.11%
2023/04/14	0	0.00	2	9.68	9.43	-2	1,822	-0.11%
2023/04/13	0	0.00	2	9.35	9.27	-2	1,760	-0.11%
2023/04/11	1	9.16	0	0.00	9.17	1	1,690	0.06%
2023/04/10	5	9.45	5	9.63	9.34	0	1,649	0.00%
2023/04/06	10	8.85	0	0.00	8.88	10	1,509	0.66%
2023/03/27	4	9.02	50	9.14	9.09	-46	1,386	-3.32%
2023/03/17	4	8.16	0	0.00	8.13	4	1,285	0.31%
2023/03/16	0	0.00	1	8.11	8.12	-1	1,311	-0.08%
2023/03/14	5	8.53	0	0.00	8.52	5	1,363	0.37%
2023/03/10	2	8.75	0	0.00	8.81	2	1,370	0.15%
2023/03/09	22	8.80	0	0.00	8.80	22	1,415	1.55%
2023/03/02	6	8.51	0	0.00	8.52	6	1,379	0.43%
2023/03/01	5	8.55	0	0.00	8.53	5	1,374	0.36%
2023/02/22	3	8.63	0	0.00	8.64	3	1,344	0.22%
2023/02/21	0	0.00	3	8.76	8.71	-3	1,325	-0.23%
2023/02/20	1	8.47	5	8.65	8.90	-4	1,293	-0.31%
2023/02/17	1	8.33	0	0.00	8.33	1	1,210	0.08%
2023/02/16	0	0.00	2	8.25	8.30	-2	1,211	-0.17%
2023/02/15	1	8.28	0	0.00	8.26	1	1,205	0.08%
2023/02/13	1	8.16	0	0.00	8.16	1	1,194	0.08%
2023/02/09	7	8.25	0	0.00	8.18	7	1,205	0.58%
2023/02/07	2	8.27	0	0.00	8.27	2	1,195	0.17%
2023/01/31	0	0.00	2	8.14	8.14	-2	1,136	-0.17%
2023/01/30	0	0.00	1	8.20	8.25	-1	1,111	-0.09%
2023/01/17	10	7.97	0	0.00	7.93	10	1,067	0.94%
2022/12/29	5	7.63	0	0.00	7.60	5	1,055	0.47%
2022/12/28	1	7.65	0	0.00	7.64	1	1,079	0.09%
2022/12/22	2	7.83	0	0.00	7.88	2	1,075	0.19%
2022/12/13	1	8.22	0	0.00	8.10	1	1,066	0.09%
2022/12/08	1	8.03	1	8.04	8.00	0	1,090	0.00%
2022/12/07	1	8.11	9	8.24	8.13	-8	1,059	-0.76%
2022/12/06	5	8.09	0	0.00	7.96	5	996	0.50%
2022/12/05	5	7.90	50	7.89	7.88	-45	978	-4.60%
2022/12/02	21	7.80	100	7.88	7.90	-79	969	-8.15%
2022/12/01	2	8.02	4	8.09	8.10	-2	929	-0.22%
2022/11/29	0	0.00	2	7.32	7.35	-2	869	-0.23%
2022/11/23	1	7.30	0	0.00	7.40	1	882	0.11%
2022/11/18	20	7.30	0	0.00	7.30	20	911	2.19%
2022/11/16	10	7.35	0	0.00	7.33	10	938	1.07%
2022/11/14	0	0.00	13	7.45	7.45	-13	982	-1.32%
2022/11/11	10	7.45	0	0.00	7.39	10	990	1.01%
2022/11/04	40	7.11	0	0.00	7.20	40	1,248	3.20%
2022/11/02	3	7.22	0	0.00	7.20	3	1,264	0.24%
2022/11/01	0	0.00	1	7.18	7.19	-1	1,260	-0.08%
2022/10/26	5	6.97	0	0.00	7.03	5	1,288	0.39%
2022/10/24	10	7.08	0	0.00	7.07	10	1,289	0.78%
2022/10/18	3	7.12	0	0.00	7.13	3	1,291	0.23%
2022/10/17	1	6.92	0	0.00	7.09	1	1,292	0.08%
2022/10/11	50	7.25	0	0.00	7.28	50	1,298	3.85%
2022/10/07	0	0.00	0.4	7.50	7.52	-0.4	1,298	-0.03%
2022/09/28	1	7.67	0	0.00	7.52	1	1,351	0.07%
2022/09/26	10	7.90	0	0.00	7.88	10	1,392	0.72%
2022/09/22	3	8.25	5	8.24	8.34	-2	1,414	-0.14%
2022/09/19	4	8.45	0	0.00	8.42	4	1,429	0.28%
2022/09/14	2	8.20	0	0.00	8.24	2	1,388	0.14%
2022/09/12	0	0.00	10	8.29	8.37	-10	1,424	-0.70%
2022/09/08	0	0.00	10	8.05	8.15	-10	1,426	-0.70%
2022/09/07	5	7.97	0	0.00	7.98	5	1,444	0.35%
2022/09/02	24	8.36	0	0.00	8.30	24	1,464	1.64%
2022/08/30	1	8.47	0	0.00	8.47	1	1,461	0.07%
2022/08/29	10	8.38	10	8.36	8.36	0	1,455	0.00%
2022/08/26	0	0.00	1	8.50	8.53	-1	1,441	-0.07%
2022/08/25	1	8.47	0	0.00	8.48	1	1,429	0.07%
2022/08/22	32	8.63	0	0.00	8.55	32	1,407	2.27%
2022/08/17	0	0.00	1	8.57	8.56	-1	1,333	-0.08%
2022/08/16	1	8.78	33	8.88	8.71	-32	1,258	-2.54%
2022/08/15	0	0.00	53.9	7.92	8.32	-53.9	1,145	-4.71%
2022/08/03	10	7.25	0	0.00	7.20	10	1,066	0.94%
2022/08/02	8	7.30	0	0.00	7.31	8	1,065	0.75%
2022/07/28	7	7.37	0	0.00	7.37	7	1,076	0.65%
2022/07/27	25	7.40	0	0.00	7.39	25	1,076	2.32%
2022/07/26	5	7.40	0	0.00	7.40	5	1,075	0.46%
2022/07/20	30	7.60	0	0.00	7.43	30	1,135	2.64%
2022/07/18	0	0.00	10	7.42	7.40	-10	1,145	-0.87%
2022/07/13	1	7.27	0	0.00	7.32	1	1,144	0.09%
2022/07/12	1	7.30	0	0.00	7.14	1	1,144	0.09%
2022/07/08	1	7.43	0	0.00	7.50	1	1,127	0.09%
2022/07/07	3	7.24	1	7.23	7.37	2	1,127	0.18%
2022/07/05	0	0.00	1.3	7.36	7.35	-1.3	1,129	-0.12%
2022/06/27	1	8.12	0	0.00	8.20	1	1,070	0.09%
2022/06/24	0	0.00	1	8.00	8.01	-1	1,072	-0.09%
2022/06/20	2	8.03	0	0.00	8.01	2	1,080	0.19%
2022/06/17	2	8.57	0	0.00	8.51	2	1,063	0.19%
2022/06/15	1	8.81	3	8.83	8.81	-2	1,059	-0.19%
2022/06/13	0	0.00	9	8.73	8.73	-9	1,060	-0.85%
2022/06/09	10	8.92	0	0.00	8.87	10	1,060	0.94%
2022/05/17	2	8.74	0	0.00	8.74	2	1,446	0.14%
2022/05/09	0.4	8.74	0	0.00	8.74	0.4	1,590	0.03%
2022/04/27	4	8.61	0	0.00	8.86	4	2,054	0.19%
2022/04/25	0	0.00	3	8.86	8.70	-3	2,195	-0.14%
2022/04/14	0	0.00	3	9.09	9.05	-3	2,809	-0.11%
2022/04/08	2	9.10	8	9.10	9.08	-6	3,929	-0.15%
2022/04/07	0	9.06	0	0.00	9.05	0	4,631	0.00%
2022/04/06	0	0.00	10	9.11	9.13	-10	5,197	-0.19%
2022/03/30	0	0.00	5	9.24	9.21	-5	5,485	-0.09%
2022/03/24	2	9.32	0	0.00	9.31	2	5,713	0.04%
2022/03/18	0	0.00	1	9.25	9.30	-1	5,886	-0.02%
2022/03/17	0	0.00	2	9.26	9.25	-2	5,971	-0.03%
2022/03/16	0	0.00	16	9.15	9.09	-16	6,202	-0.26%
2022/03/15	2	9.12	0	0.00	9.10	2	6,443	0.03%
2022/03/10	3	9.30	0	0.00	9.30	3	6,458	0.05%
2022/03/02	0	0.00	5	9.46	9.47	-5	6,639	-0.08%
2022/02/22	0	0.00	5	9.50	9.50	-5	6,642	-0.08%
2022/02/17	2	9.70	0	0.00	9.69	2	6,620	0.03%
2022/02/16	0	9.63	0	0.00	9.70	0	6,617	0.00%
2022/02/14	0	0.00	13.4	9.61	9.63	-13.4	6,638	-0.20%
2022/02/11	0	0.00	2	9.89	9.85	-2	6,615	-0.03%
2022/01/26	1	9.49	0	0.00	9.45	1	6,704	0.01%
2022/01/25	0	0.00	2	9.64	9.45	-2	6,687	-0.03%
2022/01/24	4.4	9.75	1	9.78	9.78	3.4	6,613	0.05%
2022/01/21	1	9.90	1	9.93	9.90	0	6,555	0.00%
2022/01/20	6	10.26	0	0.00	10.20	6	6,482	0.09%
2022/01/19	5	10.25	1	10.15	10.05	4	6,359	0.06%
2022/01/18	52.6	9.84	2	9.86	9.80	50.6	6,266	0.81%
2022/01/17	0	0.00	2	10.10	10.05	-2	6,218	-0.03%
2022/01/14	2	9.85	2	9.84	9.80	0	6,190	0.00%
2022/01/13	0	0.00	15	10.00	10.00	-15	6,126	-0.24%
2022/01/11	4	10.25	35	10.19	10.10	-31	6,006	-0.52%
2022/01/10	2	10.68	10	10.63	10.60	-8	5,829	-0.14%
2022/01/07	3	10.78	23	11.16	10.60	-20	5,747	-0.35%
2022/01/06	47	11.20	11	11.23	11.00	36	5,605	0.64%
2022/01/05	15	11.22	4	11.40	11.25	11	5,463	0.20%
2022/01/04	8	11.61	28	11.74	11.65	-20	5,238	-0.38%
2022/01/03	36	11.23	65	10.99	11.40	-29	4,828	-0.60%
2021/12/30	154	11.58	67	11.76	11.75	87	4,470	1.95%	大買/
2021/12/29	10	11.25	52.1	11.25	11.25	-42.1	3,769	-1.12%
2021/12/28	0	0.00	6	10.28	10.25	-6	3,205	-0.19%
2021/12/27	2	10.20	3.6	10.18	10.25	-1.6	3,139	-0.05%
2021/12/24	23	10.05	0	0.00	9.97	23	3,049	0.75%
2021/12/23	0	0.00	5	10.02	9.97	-5	2,973	-0.17%
2021/12/22	3	9.90	3	9.90	9.90	0	2,868	0.00%
2021/12/21	11	9.46	0	0.00	9.50	11	2,749	0.40%
2021/12/17	1	9.46	0	0.00	9.50	1	2,775	0.04%
2021/12/15	1	9.50	0	0.00	9.45	1	2,712	0.04%
2021/12/14	1	9.52	1	9.54	9.42	0	2,690	0.00%
2021/12/13	3	9.74	0	0.00	9.82	3	2,609	0.11%
2021/12/10	23	9.99	1	10.15	9.93	22	2,513	0.88%
2021/12/09	0	0.00	9	9.86	10.15	-9	2,274	-0.40%
2021/12/02	1	9.15	0	0.00	9.15	1	1,999	0.05%
2021/12/01	1	9.09	0	0.00	9.24	1	1,987	0.05%
2021/11/26	1	9.35	0	0.00	9.20	1	1,829	0.05%
2021/11/25	6	9.46	0	0.00	9.44	6	1,770	0.34%
2021/11/24	1	9.50	6.2	9.56	9.51	-5.2	1,751	-0.30%
2021/11/22	0	0.00	1	9.58	9.66	-1	1,728	-0.06%
2021/11/17	0	0.00	1	9.61	9.63	-1	1,766	-0.06%
2021/11/15	10	9.56	4	9.54	9.54	6	1,798	0.33%
2021/11/12	1.5	9.57	0.3	9.56	9.56	1.3	1,807	0.07%
2021/11/09	5	10.05	0	0.00	9.82	5	1,908	0.26%
2021/11/08	0	0.00	4	9.96	9.95	-4	1,969	-0.20%
2021/11/05	1	9.94	0	0.00	9.94	1	2,105	0.05%
2021/11/04	5	9.84	3	10.08	10.10	2	2,265	0.09%
2021/11/03	0	0.00	8	9.77	9.77	-8	2,746	-0.29%
2021/11/02	1	9.80	2	9.75	9.72	-1	2,918	-0.03%
2021/11/01	7	9.82	5	9.81	9.76	2	3,043	0.07%
2021/10/29	0	0.00	5	9.80	9.78	-5	3,046	-0.16%
2021/10/28	0	0.00	2	9.72	9.90	-2	3,040	-0.07%
2021/10/27	2	9.64	3	9.67	9.70	-1	3,030	-0.03%
2021/10/26	0	0.00	1	9.65	9.70	-1	3,032	-0.03%
2021/10/20	0	0.00	2	9.41	9.50	-2	3,104	-0.06%
2021/10/19	0	0.00	6	9.45	9.46	-6	3,115	-0.19%
2021/10/14	0	9.20	25	9.23	9.25	-25	3,209	-0.78%
2021/10/05	7	9.19	2	9.25	9.28	5	3,379	0.15%
2021/10/04	1	9.20	5	9.17	9.15	-4	3,397	-0.12%
2021/10/01	2	9.50	5	9.42	9.45	-3	3,393	-0.09%
2021/09/30	2	9.56	0	0.00	9.64	2	3,403	0.06%
2021/09/28	0	0.00	5	9.64	9.68	-5	3,502	-0.14%
2021/09/27	7	9.74	0	0.00	9.71	7	3,672	0.19%
2021/09/24	5	9.61	0	0.00	9.59	5	3,853	0.13%
2021/09/17	0	0.00	1	9.56	9.62	-1	3,924	-0.03%
2021/09/16	5	9.55	2	9.48	9.50	3	3,929	0.08%
2021/09/15	0	0.00	1	9.52	9.50	-1	3,933	-0.03%
2021/09/13	0	0.00	0.7	9.52	9.60	-0.7	3,960	-0.02%
2021/09/10	3	9.59	3	9.59	9.59	0	4,010	0.00%
2021/09/09	6	9.58	0	0.00	9.59	6	4,037	0.15%
2021/09/08	0	0.00	5	9.49	9.47	-5	4,035	-0.12%
2021/09/03	0	0.00	4	9.90	9.88	-4	4,049	-0.10%
2021/09/02	3	9.95	0	0.00	9.90	3	4,044	0.07%
2021/09/01	5	9.71	0	0.00	9.83	5	4,023	0.12%
2021/08/31	3	9.64	10.3	9.55	9.69	-7.3	4,015	-0.18%
2021/08/30	4	9.65	0	0.00	9.64	4	4,050	0.10%
2021/08/27	0	0.00	33	9.69	9.67	-33	4,068	-0.81%
2021/08/26	0	0.00	10	9.67	9.68	-10	4,103	-0.24%
2021/08/25	2	9.61	0	0.00	9.67	2	4,136	0.05%
2021/08/24	3	9.63	5	9.52	9.59	-2	4,151	-0.05%
2021/08/23	5	9.52	0	0.00	9.58	5	4,196	0.12%
2021/08/18	4	9.74	2	9.82	9.82	2	4,214	0.05%
2021/08/17	1	9.56	10	9.53	9.82	-9	4,233	-0.21%
2021/08/16	0	0.00	10	9.54	9.53	-10	4,225	-0.24%
2021/08/13	1	9.93	0	0.00	9.91	1	4,188	0.02%
2021/08/12	1.5	10.10	0	0.00	10.15	1.5	4,177	0.03%
2021/08/10	17	10.53	16	10.51	10.40	1	4,112	0.02%
2021/08/09	111	12.03	29	11.58	11.50	82	4,094	2.00%	大買/
2021/08/06	2	11.40	3	11.40	11.40	-1	3,679	-0.03%
2021/08/05	0	0.00	2.2	10.40	10.40	-2.2	3,635	-0.06%
2021/07/30	1	9.58	0	0.00	9.54	1	3,889	0.03%
2021/07/28	5	9.62	0	0.00	9.56	5	4,050	0.12%
2021/07/26	0	0.00	5	10.00	10.00	-5	4,288	-0.12%
2021/07/22	0	0.00	5	9.62	9.60	-5	4,517	-0.11%
2021/07/21	0	0.00	3	9.81	9.58	-3	4,589	-0.07%
2021/07/20	3	9.89	0	0.00	9.89	3	4,712	0.06%
2021/07/15	5	9.92	0	0.00	9.94	5	6,101	0.08%
2021/07/12	1	10.00	1.3	9.89	9.90	-0.3	6,768	0.00%
2021/07/07	2	9.94	0	0.00	9.86	2	7,050	0.03%
2021/07/06	1	9.97	6	10.05	9.96	-5	7,140	-0.07%
2021/07/05	0	0.00	32	10.24	10.20	-32	7,236	-0.44%
2021/07/02	9	10.28	1	10.40	9.90	8	7,364	0.11%
2021/07/01	31	10.09	2	9.83	10.15	29	7,257	0.40%
2021/06/25	0	0.00	3.7	9.46	9.42	-3.7	7,458	-0.05%
2021/06/24	4	9.45	0	0.00	9.46	4	7,543	0.05%
2021/06/22	0	0.00	5	9.38	9.32	-5	7,680	-0.07%
2021/06/18	0	0.00	34	9.74	9.64	-34	7,719	-0.44%
2021/06/15	19	9.82	0	0.00	9.77	19	7,863	0.24%
2021/06/11	4	9.82	0	0.00	9.81	4	7,876	0.05%
2021/06/09	9	9.97	0	0.00	9.78	9	7,892	0.11%
2021/06/08	16	9.98	0.1	9.99	10.00	15.9	7,900	0.20%
2021/06/07	0	0.00	55	9.82	9.91	-55	7,915	-0.69%
2021/06/03	5	10.15	20	10.25	10.15	-15	7,899	-0.19%
2021/06/01	20	10.15	26	10.01	10.15	-6	7,850	-0.08%
2021/05/31	0	0.00	20	9.78	10.00	-20	7,835	-0.26%
2021/05/28	1	9.73	0	0.00	9.75	1	7,797	0.01%
2021/05/27	27	9.55	0	0.00	9.45	27	7,779	0.35%
2021/05/26	20	9.61	0	0.00	9.63	20	7,747	0.26%
2021/05/21	50	9.40	0	0.00	9.38	50	7,817	0.64%
2021/05/19	7	9.05	5	8.96	9.08	2	7,813	0.03%
2021/05/18	6	8.91	1	8.63	9.04	5	7,769	0.06%
2021/05/17	3	8.37	0	0.00	8.37	3	7,684	0.04%
2021/05/13	1	9.65	0	0.00	9.61	1	7,488	0.01%
2021/05/11	43	10.43	20	10.75	10.40	23	7,214	0.32%
2021/05/10	0	0.00	2	11.30	11.20	-2	7,096	-0.03%
2021/05/04	51	11.10	26	11.15	11.15	25	6,914	0.36%
2021/05/03	1	12.25	5	12.10	11.95	-4	6,757	-0.06%
2021/04/29	0	0.00	33	13.04	12.45	-33	6,688	-0.49%
2021/04/28	3.1	12.80	1.5	12.61	12.80	1.6	6,581	0.02%
2021/04/26	5	12.45	3	12.38	12.80	2	6,606	0.03%
2021/04/23	20	11.89	130	12.02	12.20	-110	6,475	-1.70%	大賣/鉅額交易
2021/04/22	102.8	12.06	6	12.77	12.10	96.8	6,339	1.53%	大買/
2021/04/21	108	13.68	50.7	13.63	13.35	57.3	5,837	0.98%	大買/
2021/04/20	0	0.00	74.4	12.70	12.90	-74.4	5,116	-1.45%
2021/04/19	0	0.00	30.5	11.75	11.75	-30.5	4,727	-0.64%
2021/04/16	0	0.00	51	11.25	11.35	-51	4,570	-1.12%
2021/04/15	0.9	11.05	8	11.20	11.15	-7.1	4,514	-0.16%
2021/04/14	18	10.90	3	10.83	11.10	15	4,503	0.33%
2021/04/13	2	11.15	15	11.34	11.00	-13	4,482	-0.29%
2021/04/12	19	11.04	21	11.13	11.20	-2	4,375	-0.05%
2021/04/09	12	11.11	10	10.95	11.00	2	4,303	0.05%
2021/04/08	5.4	11.10	20	11.13	11.20	-14.6	4,228	-0.34%
2021/04/07	3	10.90	2	10.75	10.90	1	4,120	0.02%
2021/04/06	72	10.83	1.5	10.83	10.80	70.5	4,131	1.71%
2021/04/01	0	10.55	0	0.00	10.50	0	4,043	0.00%
2021/03/31	3	10.50	0	0.00	10.50	3	4,142	0.07%
2021/03/30	0	10.53	3	10.77	10.75	-3	4,362	-0.07%
2021/03/26	0	0.00	1.7	10.50	10.50	-1.7	4,228	-0.04%
2021/03/24	0	10.30	0	0.00	10.40	0	4,211	0.00%
2021/03/23	16	10.59	4	10.45	10.30	12	4,220	0.28%
2021/03/22	4	10.55	153.9	10.35	10.70	-149.9	4,224	-3.55%	大賣/鉅額交易
2021/03/19	30	10.30	0	0.00	10.25	30	4,164	0.72%
2021/03/18	101	10.30	101	10.25	10.40	0	4,191	0.00%	大買/大賣/
2021/03/17	102	10.15	2	10.25	10.20	100	4,353	2.30%	大買/
2021/03/15	10	10.15	0	0.00	10.20	10	4,705	0.21%
2021/03/11	0	10.10	0	0.00	10.20	0	5,812	0.00%
2021/03/09	2	10.05	2	10.10	10.05	0	6,132	0.00%
2021/03/08	11	10.20	0.4	10.05	10.10	10.6	6,247	0.17%
2021/03/02	0	0.00	10	10.40	10.20	-10	7,054	-0.14%
2021/02/26	10.3	10.40	0	0.00	10.45	10.3	7,239	0.14%
2021/02/25	0	0.00	0.1	10.45	10.55	-0.1	7,266	0.00%
2021/02/24	2	10.40	2	10.70	10.45	0	7,299	0.00%
2021/02/23	0	0.00	3	10.60	10.60	-3	7,284	-0.04%
2021/02/19	0	0.00	17.2	10.24	10.40	-17.2	7,398	-0.23%
2021/02/17	0	0.00	0.5	10.00	10.10	-0.5	7,394	-0.01%
2021/02/05	2	9.97	0	0.00	9.91	2	7,387	0.03%
2021/02/03	1	10.20	5	10.25	10.15	-4	7,320	-0.05%
2021/02/02	0	0.00	3	10.15	10.20	-3	7,341	-0.04%
2021/01/26	17	10.44	3	10.40	10.30	14	7,448	0.19%
2021/01/25	3	10.47	0	0.00	10.40	3	7,451	0.04%
2021/01/22	4	10.30	10	10.40	10.60	-6	7,455	-0.08%
2021/01/21	6	10.58	0	0.00	10.35	6	7,446	0.08%
2021/01/20	13	10.72	0	0.00	10.55	13	7,483	0.17%
2021/01/19	0	0.00	1	11.20	11.20	-1	7,358	-0.01%
2021/01/18	0	0.00	5	10.25	10.20	-5	7,326	-0.07%
2021/01/14	1	10.60	0	0.00	10.50	1	7,375	0.01%
2021/01/13	0.7	10.50	0	0.00	10.55	0.7	7,438	0.01%
2021/01/12	0	0.00	31	10.35	10.35	-31	7,503	-0.41%
2021/01/08	0	0.00	10	10.62	10.65	-10	7,992	-0.13%
2021/01/07	5	10.70	0	10.70	10.65	5	8,153	0.06%
2021/01/06	0	0.00	0.9	10.55	10.60	-0.9	8,144	-0.01%
2021/01/05	4	10.83	0	0.00	10.85	4	8,141	0.05%
2021/01/04	15	10.90	0	0.00	10.90	15	8,296	0.18%
2020/12/31	35	11.03	9	10.98	10.90	26	8,498	0.31%
2020/12/30	40	11.10	2	11.20	11.00	38	8,655	0.44%
2020/12/29	18	11.23	2	11.35	11.05	16	8,752	0.18%
2020/12/28	44.9	11.27	23	11.20	11.20	21.9	8,855	0.25%
2020/12/25	5	11.29	0	0.00	11.35	5	8,937	0.06%
2020/12/24	38	11.59	3	11.43	11.55	35	8,998	0.39%
2020/12/23	20	10.70	0	0.00	11.05	20	8,876	0.23%
2020/12/22	0.2	10.85	0	0.00	10.65	0.2	8,902	0.00%
2020/12/21	3	11.00	3	10.97	10.95	0	9,078	0.00%
2020/12/18	26.9	10.75	0	0.00	10.80	26.9	9,291	0.29%
2020/12/11	3	10.97	5	11.12	10.90	-2	9,948	-0.02%
2020/12/10	1	11.50	0	0.00	11.45	1	10,159	0.01%
2020/12/09	3	11.58	8	11.65	11.75	-5	10,542	-0.05%
2020/12/08	3	11.83	34.2	12.00	11.95	-31.2	11,314	-0.28%
2020/12/07	40	12.29	38.1	12.18	12.30	1.9	11,057	0.02%
2020/12/02	1	11.10	13.6	11.14	11.10	-12.6	10,410	-0.12%
2020/12/01	6.6	11.22	9	11.40	11.40	-2.4	10,667	-0.02%
2020/11/30	0.8	11.00	6	11.52	11.00	-5.2	10,487	-0.05%
2020/11/27	0	0.00	2	11.25	11.20	-2	10,355	-0.02%
2020/11/26	8	11.30	7	11.16	11.20	1	10,322	0.01%
2020/11/25	23.4	10.81	0	0.00	11.15	23.4	10,155	0.23%
2020/11/24	0	0.00	6	10.46	10.50	-6	10,123	-0.06%
2020/11/20	3	10.75	10.9	10.70	10.70	-7.9	10,250	-0.08%
2020/11/19	27	10.95	1	10.80	10.80	26	10,348	0.25%
2020/11/18	2	10.60	1.1	10.60	10.60	0.9	10,504	0.01%
2020/11/17	3	10.38	3	10.40	10.30	0	10,527	0.00%
2020/11/16	0.3	10.30	4	10.40	10.35	-3.7	10,691	-0.03%
2020/11/13	0	0.00	10	10.45	10.50	-10	11,339	-0.09%
2020/11/11	0	0.00	0	10.40	10.35	0	11,900	0.00%
2020/11/10	0.6	10.45	0	0.00	10.40	0.6	11,905	0.01%
2020/10/28	2.3	10.69	0	0.00	10.70	2.3	12,258	0.02%
2020/10/27	2	10.65	0	0.00	10.55	2	12,277	0.02%
2020/10/26	1.9	10.65	5	10.60	10.50	-3.1	12,347	-0.02%
2020/10/23	9.3	10.78	5	10.80	10.80	4.3	12,336	0.03%
2020/10/22	4	10.88	0.1	10.75	10.75	3.9	12,372	0.03%
2020/10/21	0.8	11.10	0	0.00	11.10	0.8	12,432	0.01%
2020/10/20	10.4	11.79	0	0.00	11.55	10.4	12,409	0.08%
2020/10/16	12	11.81	8	11.57	11.70	4	12,426	0.03%
2020/10/15	0	0.00	7	11.31	11.35	-7	12,199	-0.06%
2020/10/14	1	10.35	0	0.00	10.35	1	12,315	0.01%
2020/10/13	4	10.51	12.4	10.40	10.35	-8.4	12,609	-0.07%
2020/10/12	7.1	10.65	9	11.02	10.80	-1.9	13,172	-0.01%
2020/09/28	3	5.62	0.1	5.48	5.53	2.9	13,380	0.02%
2020/09/25	15	5.49	0	0.00	5.64	15	13,275	0.11%
2020/09/24	0.1	5.75	10	5.85	5.81	-9.9	13,135	-0.08%
2020/09/23	6	5.99	0	0.00	6.00	6	13,040	0.05%
2020/09/22	31	6.04	11	6.01	6.00	20	13,076	0.15%
2020/09/21	16	6.00	11	6.16	6.01	5	13,134	0.04%
2020/09/18	8	6.12	0	0.00	6.11	8	13,122	0.06%
2020/09/17	5	6.19	1	6.22	6.18	4	13,170	0.03%
2020/09/16	11	6.29	7	6.31	6.29	4	13,261	0.03%
2020/09/15	6	6.18	21	6.19	6.36	-15	13,174	-0.11%
2020/09/14	2	6.35	0	0.00	6.35	2	12,959	0.02%
2020/09/11	27	6.53	0	0.00	6.43	27	12,898	0.21%
2020/09/10	8	6.45	0	0.00	6.42	8	12,756	0.06%
2020/09/09	12	6.33	16	6.38	6.40	-4	12,649	-0.03%
2020/09/08	22	6.41	9	6.46	6.25	13	12,571	0.10%
2020/09/07	26	6.60	14	6.63	6.54	12	12,413	0.10%
2020/09/04	14	6.55	4	6.68	6.51	10	12,147	0.08%
2020/09/03	29	6.60	135	6.70	6.69	-106	11,812	-0.90%	大賣/鉅額交易
2020/09/02	0	0.00	50	6.18	6.18	-50	10,890	-0.46%
2020/08/28	9	5.92	20	6.00	5.92	-11	10,883	-0.10%
2020/08/27	3	6.10	26	6.12	6.12	-23	10,860	-0.21%
2020/08/26	0	0.00	1	5.88	5.89	-1	10,522	-0.01%
2020/08/21	10	5.70	0	0.00	5.70	10	10,590	0.09%
2020/08/20	10	5.59	0	0.00	5.55	10	10,736	0.09%
2020/08/19	2	5.96	0	0.00	5.89	2	10,655	0.02%
2020/08/18	3	6.08	1	6.03	6.02	2	10,641	0.02%
2020/08/17	10	6.04	20	6.00	6.07	-10	10,739	-0.09%
2020/08/14	0	0.00	8	6.01	6.04	-8	10,833	-0.07%
2020/08/13	4	5.81	0	0.00	5.77	4	11,006	0.04%
2020/08/12	3	5.88	1	5.91	5.88	2	11,446	0.02%
2020/08/11	5	6.11	22	6.12	5.94	-17	12,223	-0.14%
2020/08/10	0	0.00	96	5.90	6.13	-96	11,838	-0.81%
2020/08/07	17	5.62	7	5.60	5.58	10	11,704	0.09%
2020/08/06	0	0.00	1	5.58	5.51	-1	11,958	-0.01%
2020/08/05	20	5.54	17	5.55	5.52	3	12,396	0.02%
2020/08/04	53.2	5.48	17	5.48	5.54	36.2	12,581	0.29%
2020/08/03	16	5.44	3	5.46	5.37	13	12,865	0.10%
2020/07/31	10	5.38	0	0.00	5.36	10	12,874	0.08%
2020/07/30	0	0.00	9	5.48	5.45	-9	12,845	-0.07%
2020/07/29	0	0.00	40	5.16	5.20	-40	12,752	-0.31%
2020/07/28	0	0.00	21	5.16	5.16	-21	12,758	-0.16%
2020/07/27	14	5.23	15	5.20	5.20	-1	12,756	-0.01%
2020/07/24	13	5.43	2	5.53	5.39	11	12,716	0.09%
2020/07/23	6	5.54	3	5.73	5.60	3	12,657	0.02%
2020/07/22	0	0.00	17.1	5.55	5.65	-17.1	12,643	-0.14%
2020/07/21	3	5.56	0	0.00	5.48	3	12,557	0.02%
2020/07/20	10	5.34	3	5.42	5.45	7	12,522	0.06%
2020/07/17	26	5.48	7	5.49	5.41	19	12,490	0.15%
2020/07/15	48	5.78	0	0.00	5.63	48	12,360	0.39%
2020/07/14	13	5.86	0	0.00	5.77	13	12,309	0.11%
2020/07/13	4	5.90	25	5.92	5.92	-21	12,195	-0.17%
2020/07/10	22	6.00	20	5.85	5.90	2	12,102	0.02%
2020/07/09	155	5.82	16	5.83	5.77	139	11,802	1.18%	大買/鉅額交易
2020/07/08	144	6.17	47	6.17	6.12	97	11,498	0.84%	大買/
2020/07/07	20	5.46	12	5.47	5.84	8	10,895	0.07%
2020/07/06	1	5.37	4	5.33	5.31	-3	10,586	-0.03%
2020/07/03	20	5.27	12	5.25	5.23	8	10,535	0.08%
2020/07/02	0	0.00	10	5.27	5.25	-10	10,531	-0.09%
2020/07/01	33	5.33	0	0.00	5.30	33	10,472	0.32%
2020/06/30	37	5.12	0	0.00	5.24	37	10,311	0.36%
2020/06/29	2	5.08	11.5	5.07	5.01	-9.5	10,136	-0.09%
2020/06/24	14	5.02	8	5.02	5.04	6	10,025	0.06%
2020/06/23	7	5.12	0	0.00	5.14	7	9,827	0.07%
2020/06/22	0	0.00	29	5.32	5.31	-29	9,634	-0.30%
2020/06/19	10	5.53	0	0.00	5.42	10	9,571	0.10%
2020/06/18	0	0.00	35.3	5.48	5.50	-35.3	9,572	-0.37%
2020/06/17	1	5.52	0	0.00	5.54	1	9,597	0.01%
2020/06/16	1	5.54	0	0.00	5.54	1	9,633	0.01%
2020/06/15	0	0.00	0.5	5.33	5.36	-0.5	9,710	-0.01%
2020/06/12	1	5.46	0	0.00	5.47	1	9,683	0.01%
2020/06/10	64	5.89	34	5.67	5.84	30	9,621	0.31%
2020/06/09	1	5.70	0	0.00	5.70	1	9,608	0.01%
2020/06/08	0	0.00	7	5.79	5.74	-7	9,640	-0.07%
2020/06/05	0.8	5.78	5	5.86	5.81	-4.2	9,576	-0.04%
2020/06/04	52	5.85	0	0.00	5.84	52	9,557	0.54%
2020/06/03	1	5.75	8	5.94	5.87	-7	9,500	-0.07%
2020/06/02	0	0.00	1	5.74	5.66	-1	9,359	-0.01%
2020/06/01	2	5.67	0	0.00	5.66	2	9,332	0.02%
2020/05/29	15	5.61	0	0.00	5.69	15	9,279	0.16%
2020/05/28	6	5.67	0	0.00	5.61	6	9,182	0.07%
2020/05/27	3	5.81	12	5.70	5.80	-9	9,089	-0.10%
2020/05/26	22	5.60	0	0.00	5.59	22	8,919	0.25%
2020/05/25	0	0.00	27	5.55	5.57	-27	8,848	-0.31%
2020/05/22	20	5.72	5	5.68	5.70	15	8,761	0.17%
2020/05/21	4	5.80	7	5.74	5.62	-3	8,606	-0.03%
2020/05/20	8	5.71	19	5.96	5.95	-11	8,366	-0.13%
2020/05/19	37	6.02	46	6.02	5.79	-9	7,940	-0.11%
2020/05/18	57	6.93	58	7.12	6.40	-1	7,425	-0.01%
2020/05/15	3	7.10	40	7.10	7.10	-37	6,484	-0.57%
2020/05/14	43	6.46	4	6.46	6.46	39	6,211	0.63%
2020/05/13	5	5.88	33	5.88	5.88	-28	5,918	-0.47%
2020/05/12	5	5.32	25	5.25	5.35	-20	5,527	-0.36%
2020/05/11	11	4.86	43	4.69	4.87	-32	5,085	-0.63%
2020/05/08	58	4.48	32	4.48	4.43	26	4,875	0.53%
2020/05/07	3	4.77	3	4.84	4.84	0	4,499	0.00%
2020/05/06	0	0.00	1	4.83	4.84	-1	4,462	-0.02%
2020/05/05	18	4.89	0	0.00	4.91	18	4,515	0.40%
2020/04/30	12	5.04	0	0.00	5.04	12	4,592	0.26%
2020/04/29	1	4.99	1	4.98	4.99	0	4,634	0.00%
2020/04/28	11	5.09	2	4.99	4.99	9	4,652	0.19%
2020/04/27	53	4.99	5	5.02	5.00	48	4,717	1.02%
2020/04/24	10	4.77	0	0.00	4.79	10	4,701	0.21%
2020/04/22	0	0.00	10	4.73	4.70	-10	4,704	-0.21%
2020/04/21	5	4.80	0	0.00	4.63	5	4,683	0.11%
2020/04/20	1	4.90	5	4.96	4.92	-4	4,629	-0.09%
2020/04/17	26	5.02	0	0.00	4.99	26	4,617	0.56%
2020/04/16	55	5.05	0	0.00	5.05	55	4,550	1.21%
2020/04/15	0	0.00	5	5.05	5.09	-5	4,527	-0.11%
2020/04/10	10	4.92	0	0.00	4.84	10	4,574	0.22%
2020/04/09	0	0.00	1	5.00	4.86	-1	4,603	-0.02%
2020/04/07	12	4.52	0.7	4.49	4.52	11.3	4,451	0.25%
2020/04/06	0	0.00	10	4.28	4.33	-10	4,416	-0.23%
2020/03/31	0	0.00	10	4.28	4.24	-10	4,415	-0.23%
2020/03/25	10	4.26	0	0.00	4.20	10	4,378	0.23%
2020/03/24	10	4.04	0	0.00	4.08	10	4,348	0.23%
2020/03/19	0	0.00	1	3.50	3.44	-1	4,637	-0.02%
2020/03/18	5	3.95	0	0.00	3.82	5	4,616	0.11%
2020/03/17	10	3.89	0	0.00	3.87	10	4,644	0.22%
2020/03/13	11	4.09	28	4.06	4.15	-17	4,670	-0.36%
2020/03/12	11	4.50	152	4.50	4.50	-141	4,522	-3.12%	大賣/鉅額交易
2020/03/11	0	0.00	33	5.01	4.90	-33	4,477	-0.74%
2020/03/10	5	4.79	0	4.92	4.95	5	4,460	0.11%
2020/03/09	12	5.02	10	5.07	4.95	2	4,407	0.05%
2020/03/06	9	5.19	0	0.00	5.22	9	4,367	0.21%
2020/03/05	0	0.00	0.2	5.28	5.32	-0.2	4,446	0.00%
2020/03/04	2	5.27	2	5.25	5.24	0	4,461	0.00%
2020/03/02	1	5.23	0	0.00	5.23	1	4,522	0.02%
2020/02/27	6	5.37	9	5.37	5.34	-3	4,556	-0.07%
2020/02/26	0	0.00	5	5.57	5.56	-5	4,659	-0.11%
2020/02/25	1	5.52	0	0.00	5.63	1	4,651	0.02%
2020/02/24	11	5.84	0	0.00	5.76	11	4,677	0.24%
2020/02/21	3	5.89	16	5.96	5.95	-13	4,660	-0.28%
2020/02/20	0	0.00	0.4	5.90	5.94	-0.4	4,693	-0.01%
2020/02/19	16	5.90	0	0.00	5.90	16	4,714	0.34%
2020/02/17	0	0.00	3	5.94	5.88	-3	4,803	-0.06%
2020/02/13	3	6.01	3	6.07	5.99	0	4,853	0.00%
2020/02/11	3	5.97	6	6.08	6.00	-3	4,895	-0.06%
2020/02/10	1	5.87	0	0.00	5.88	1	4,894	0.02%
2020/02/07	3	5.99	0	0.00	5.96	3	4,912	0.06%
2020/02/06	4	6.11	7	6.18	6.12	-3	4,918	-0.06%
2020/02/05	4	5.87	0	0.00	5.87	4	4,979	0.08%
2020/02/04	2	5.82	19	5.72	5.90	-17	5,053	-0.34%
2020/02/03	5	5.37	2	5.41	5.55	3	4,990	0.06%
2020/01/31	9	5.87	8	5.91	5.86	1	4,906	0.02%
2020/01/30	16	6.02	52	5.99	5.99	-36	4,890	-0.74%
2020/01/20	13	6.65	0	0.00	6.65	13	4,809	0.27%
2020/01/15	0	0.00	3.5	6.77	6.76	-3.5	4,805	-0.07%
2020/01/14	3	6.73	18.3	6.78	6.74	-15.3	4,824	-0.32%
2020/01/13	18	6.71	0	0.00	6.70	18	4,876	0.37%
2020/01/06	0	0.00	2	6.78	6.80	-2	4,938	-0.04%
2020/01/03	5	7.12	89	7.03	7.02	-84	4,869	-1.72%
2019/12/30	20	7.19	2	7.20	7.15	18	4,968	0.36%
2019/12/27	0	0.00	1	7.24	7.18	-1	5,039	-0.02%
2019/12/26	0	0.00	15	7.13	7.16	-15	5,135	-0.29%
2019/12/24	0	0.00	7	7.17	7.10	-7	5,254	-0.13%
2019/12/23	10	7.10	2	7.09	7.08	8	5,252	0.15%
2019/12/20	6	7.09	0	0.00	7.07	6	5,265	0.11%
2019/12/19	5	7.13	16	7.19	7.16	-11	5,208	-0.21%
2019/12/18	6	7.16	2	7.20	7.18	4	5,243	0.08%
2019/12/17	18	7.29	5	7.31	7.25	13	5,187	0.25%
2019/12/16	68	7.34	5	7.48	7.49	63	5,088	1.24%
2019/12/13	5	7.22	0	0.00	7.19	5	4,858	0.10%
2019/12/12	0	0.00	5	7.14	7.15	-5	4,791	-0.10%
2019/12/11	10	7.27	8.2	7.17	7.23	1.8	4,752	0.04%
2019/12/10	10	7.02	2	7.12	7.10	8	4,633	0.17%
2019/12/09	1	6.94	1	6.94	6.98	0	4,593	0.00%
2019/12/04	1	6.93	0	0.00	6.92	1	4,654	0.02%
2019/12/02	4	7.15	0	0.00	7.08	4	5,470	0.07%
2019/11/28	15	6.99	6	7.05	7.04	9	5,477	0.16%
2019/11/27	2	6.95	0	0.00	6.92	2	5,468	0.04%
2019/11/26	2	7.00	10	6.96	6.92	-8	5,457	-0.15%
2019/11/25	13	7.03	0	0.00	7.06	13	5,383	0.24%
2019/11/22	10	6.91	0	0.00	6.90	10	5,226	0.19%
2019/11/21	0	0.00	0.7	6.86	6.88	-0.7	5,237	-0.01%
2019/11/19	2	7.03	0	0.00	7.01	2	5,245	0.04%
2019/11/18	1	7.09	16	7.06	7.09	-15	5,228	-0.29%
2019/11/15	10	7.00	0	0.00	7.00	10	5,286	0.19%
2019/11/14	0	0.00	5	7.20	7.05	-5	5,320	-0.09%
2019/11/13	0	0.00	5	7.36	7.32	-5	5,256	-0.10%
2019/11/12	4	7.30	0	0.00	7.35	4	5,284	0.08%
2019/11/11	4	7.44	0	0.00	7.44	4	5,234	0.08%
2019/11/07	4	7.87	0	0.00	7.82	4	5,159	0.08%
2019/11/06	2	8.00	0	0.00	7.90	2	5,130	0.04%
2019/11/05	0	0.00	4	8.07	8.03	-4	5,142	-0.08%
2019/11/04	2	7.90	0	0.00	8.02	2	5,174	0.04%
2019/10/31	4	8.10	0	0.00	8.09	4	5,003	0.08%
2019/10/30	7	8.17	0	0.00	8.16	7	4,977	0.14%
2019/10/29	2	8.26	0	0.00	8.22	2	4,954	0.04%
2019/10/28	2	8.35	0	0.00	8.31	2	4,965	0.04%
2019/10/25	1	8.38	5	8.36	8.35	-4	4,993	-0.08%
2019/10/24	5	8.38	0	0.00	8.37	5	4,991	0.10%
2019/10/23	6	8.49	0	0.00	8.43	6	4,999	0.12%
2019/10/22	4	8.55	0	0.00	8.50	4	5,108	0.08%
2019/10/21	5	8.61	0	0.00	8.65	5	5,288	0.09%
2019/10/17	5	8.44	0	0.00	8.41	5	5,462	0.09%
2019/10/16	50	8.40	2	8.41	8.37	48	5,477	0.88%
2019/10/15	0	0.00	3	8.42	8.37	-3	5,473	-0.05%
2019/10/14	1	8.45	4	8.52	8.43	-3	5,459	-0.05%
2019/10/09	4	8.46	4	8.66	8.45	0	5,445	0.00%
2019/10/08	8	8.63	0	0.00	8.62	8	5,410	0.15%
2019/10/07	13	8.70	0	0.00	8.60	13	5,401	0.24%
2019/10/04	5	8.83	0	0.00	8.77	5	5,300	0.09%
2019/10/03	4	8.99	1	9.14	8.95	3	5,249	0.06%
2019/10/02	1	8.96	12	9.02	8.96	-11	5,196	-0.21%
2019/10/01	3	8.93	2	9.02	8.79	1	5,056	0.02%
2019/09/27	4	8.75	0	0.00	8.76	4	4,953	0.08%
2019/09/26	15	9.00	0	0.00	8.92	15	4,927	0.30%
2019/09/23	6	9.24	1	9.30	9.12	5	4,952	0.10%
2019/09/20	1	9.07	2	9.14	9.06	-1	4,881	-0.02%
2019/09/19	1	9.10	0	0.00	9.05	1	4,885	0.02%
2019/09/18	0	0.00	16	9.03	9.04	-16	4,849	-0.33%
2019/09/17	2	8.65	17	8.90	8.90	-15	4,809	-0.31%
2019/09/16	6	8.68	0	0.00	8.65	6	4,790	0.13%
2019/09/12	7	8.83	0	0.00	8.81	7	4,788	0.15%
2019/09/11	116	8.97	0	0.00	8.82	116	4,798	2.42%	大買/鉅額交易
2019/09/09	3	9.00	1	9.17	8.93	2	4,785	0.04%
2019/09/06	0	0.00	15	9.11	9.06	-15	4,769	-0.31%
2019/09/05	14	9.16	0	0.00	9.13	14	4,741	0.30%
2019/09/04	44	9.34	77	9.43	9.75	-33	4,545	-0.73%
2019/09/03	61	8.95	0	0.00	8.88	61	4,129	1.48%
2019/08/30	0	0.00	2	8.63	8.54	-2	4,053	-0.05%
2019/08/29	2	8.64	0	0.00	8.58	2	4,054	0.05%
2019/08/28	0	0.00	7	8.61	8.53	-7	4,030	-0.17%
2019/08/27	1	8.56	0	0.00	8.53	1	4,045	0.02%
2019/08/23	6	8.76	0	0.00	8.72	6	4,124	0.15%
2019/08/22	10	8.82	17	9.01	8.84	-7	4,254	-0.16%
2019/08/20	0	0.00	5	8.99	8.87	-5	4,209	-0.12%
2019/08/19	3	8.52	14	8.67	8.79	-11	4,153	-0.26%
2019/08/16	0	0.00	3	8.67	8.50	-3	4,107	-0.07%
2019/08/14	12	8.75	2	8.84	8.63	10	4,160	0.24%
2019/08/12	29	8.71	1	8.76	8.70	28	4,330	0.65%
2019/08/08	1	8.88	7	8.91	8.86	-6	4,360	-0.14%
2019/08/07	4	8.98	1	8.84	8.84	3	4,436	0.07%
2019/08/06	0	0.00	15	8.91	8.95	-15	4,518	-0.33%
2019/08/05	0	0.00	184	8.53	8.53	-184	4,612	-3.99%	大賣/鉅額交易
2019/08/01	0	0.00	32	8.76	8.72	-32	4,723	-0.68%
2019/07/31	1	8.80	1	8.85	8.74	0	4,771	0.00%
2019/07/30	3	8.79	3	8.89	8.81	0	4,797	0.00%
2019/07/29	6	8.98	1	9.01	8.96	5	4,815	0.10%
2019/07/26	15	9.10	8	9.19	9.10	7	4,782	0.15%
2019/07/25	26	9.12	2	9.14	9.09	24	4,767	0.50%
2019/07/24	5	9.04	60	9.13	9.21	-55	4,753	-1.16%
2019/07/23	49	9.33	22	9.28	9.15	27	4,775	0.57%
2019/07/22	0	0.00	25	9.01	9.48	-25	4,604	-0.54%
2019/07/19	14.4	8.62	3	8.71	8.62	11.4	4,363	0.26%
2019/07/18	4	8.60	7	8.68	8.67	-3	4,367	-0.07%
2019/07/17	4	8.54	14	8.63	8.66	-10	4,380	-0.23%
2019/07/16	2	8.57	8	8.63	8.58	-6	4,389	-0.14%
2019/07/15	2	8.54	0	0.00	8.54	2	4,429	0.05%
2019/07/12	4	8.75	0	0.00	8.66	4	4,650	0.09%
2019/07/11	1	8.75	4	8.84	8.75	-3	4,931	-0.06%
2019/07/10	8.5	8.70	5	8.84	8.71	3.5	4,965	0.07%
2019/07/09	2	8.77	0	0.00	8.68	2	5,012	0.04%
2019/07/08	12	8.89	50	8.85	8.84	-38	5,048	-0.75%
2019/07/05	4	9.05	2	9.11	9.05	2	5,071	0.04%
2019/07/04	3	9.12	8	9.23	9.13	-5	5,165	-0.10%
2019/07/03	0	0.00	20	9.14	9.13	-20	5,311	-0.38%
2019/07/02	25	9.15	5	9.18	9.12	20	5,363	0.37%
2019/07/01	6	9.10	39	9.20	9.16	-33	5,399	-0.61%
2019/06/28	17	9.09	27	9.13	9.04	-10	5,438	-0.18%
2019/06/27	17	9.16	8	9.23	9.12	9	5,574	0.16%
2019/06/26	7	9.15	4	9.26	9.15	3	5,677	0.05%
2019/06/25	5	9.18	0	0.00	9.12	5	5,864	0.09%
2019/06/24	6	9.17	12	9.35	9.32	-6	5,948	-0.10%
2019/06/21	18	9.43	0	0.00	9.31	18	6,000	0.30%
2019/06/20	2	9.42	11	9.52	9.50	-9	6,071	-0.15%
2019/06/19	4	9.42	0	0.00	9.43	4	6,223	0.06%
2019/06/18	6	9.47	5	9.54	9.42	1	6,340	0.02%
2019/06/17	4	9.46	2	9.53	9.42	2	6,448	0.03%
2019/06/14	2	9.33	6	9.51	9.36	-4	6,767	-0.06%
2019/06/13	7	9.21	8	9.54	9.32	-1	7,083	-0.01%
2019/06/12	30	9.63	13	9.59	9.42	17	7,553	0.23%
2019/06/11	8	9.06	0	0.00	9.11	8	7,877	0.10%
2019/06/10	0	0.00	7	8.61	8.87	-7	7,951	-0.09%
2019/06/06	0	0.00	5	8.52	8.45	-5	8,026	-0.06%
2019/06/05	2	8.37	5	8.56	8.46	-3	8,022	-0.04%
2019/06/04	0	0.00	8	8.38	8.33	-8	7,996	-0.10%
2019/06/03	10	8.40	0	0.00	8.35	10	8,028	0.12%
2019/05/31	0	0.00	6.6	8.61	8.57	-6.6	8,030	-0.08%
2019/05/30	9	8.58	0	0.00	8.59	9	8,027	0.11%
2019/05/29	22	8.79	3	8.94	8.78	19	8,003	0.24%
2019/05/28	0	0.00	1	8.34	8.25	-1	7,929	-0.01%
2019/05/27	70	8.29	0	0.00	8.20	70	8,100	0.86%
2019/05/24	0	0.00	4	8.30	8.29	-4	8,460	-0.05%
2019/05/23	5	8.11	3	8.22	8.25	2	8,466	0.02%
2019/05/22	6	8.38	8	8.41	8.32	-2	8,460	-0.02%
2019/05/21	35	8.17	6	8.20	8.21	29	8,451	0.34%
2019/05/20	11	8.00	0	0.00	8.12	11	8,475	0.13%
2019/05/17	12	8.28	0	0.00	8.21	12	8,436	0.14%
2019/05/16	1	8.61	1	8.70	8.61	0	8,382	0.00%
2019/05/15	0	0.00	7	8.89	8.96	-7	8,373	-0.08%
2019/05/14	8	8.60	1	8.62	8.65	7	8,346	0.08%
2019/05/13	6	8.78	1	9.01	8.72	5	8,332	0.06%
2019/05/10	2	9.41	6	9.70	9.42	-4	8,227	-0.05%
2019/05/09	57	9.71	1	9.49	9.21	56	8,185	0.68%
2019/05/08	2	9.85	1	9.93	9.81	1	8,130	0.01%
2019/05/07	11	10.00	3.1	10.13	10.00	7.9	8,134	0.10%
2019/05/06	1	10.10	0	0.00	9.95	1	8,155	0.01%
2019/05/03	0	0.00	1	10.25	10.25	-1	8,115	-0.01%
2019/04/30	1	10.25	2	10.25	10.30	-1	8,193	-0.01%
2019/04/29	1	10.30	0	0.00	10.35	1	8,233	0.01%
2019/04/25	23	10.84	0	0.00	10.80	23	8,320	0.28%
2019/04/24	20	10.80	6	10.95	10.80	14	8,451	0.17%
2019/04/23	0	0.00	1	10.85	10.85	-1	8,610	-0.01%
2019/04/22	1	10.85	0	0.00	10.85	1	8,609	0.01%
2019/04/19	29	10.98	2	11.05	10.95	27	8,638	0.31%
2019/04/18	66	11.01	0	0.00	10.90	66	8,654	0.76%
2019/04/17	1	11.25	29	11.32	11.40	-28	8,525	-0.33%
2019/04/16	15	10.90	0	0.00	10.85	15	8,287	0.18%
2019/04/15	22	10.95	0	0.00	10.95	22	8,364	0.26%
2019/04/12	4	10.85	0	0.00	10.90	4	8,449	0.05%
2019/04/11	11	11.00	2	11.30	11.00	9	8,713	0.10%
2019/04/10	5	11.10	20	11.13	11.10	-15	8,785	-0.17%
2019/04/09	12	10.97	0	0.00	10.90	12	8,731	0.14%
2019/04/08	10	11.15	0	0.00	11.15	10	8,692	0.12%
2019/04/03	3	11.05	9	11.25	11.20	-6	8,751	-0.07%
2019/04/02	0	0.00	5	11.35	11.15	-5	9,159	-0.05%
2019/04/01	8	11.18	36	11.42	11.20	-28	9,330	-0.30%
2019/03/29	11	11.45	1.7	11.47	11.35	9.3	9,361	0.10%
2019/03/28	5	11.95	22.1	11.93	11.60	-17.1	9,774	-0.18%
2019/03/27	2	11.50	14.5	11.60	11.75	-12.5	9,897	-0.13%
2019/03/26	0	11.65	0	0.00	11.75	0	10,199	0.00%
2019/03/25	21	11.50	0	0.00	11.35	21	10,238	0.21%
2019/03/22	6	11.90	7	11.82	11.65	-1	10,313	-0.01%
2019/03/21	5	11.65	38.3	11.50	11.70	-33.3	10,209	-0.33%
2019/03/20	5	11.45	0	0.00	11.45	5	10,182	0.05%
2019/03/19	6	11.43	1	12.00	11.35	5	10,308	0.05%
2019/03/18	8	12.22	23	12.13	12.15	-15	10,103	-0.15%
2019/03/15	1	11.85	28	11.89	11.85	-27	9,940	-0.27%
2019/03/14	0	0.00	8	11.59	12.10	-8	9,624	-0.08%
2019/03/13	0	10.90	2	11.15	11.00	-2	9,429	-0.02%
2019/03/12	1	11.00	3	11.12	10.90	-2	9,433	-0.02%
2019/03/11	0	0.00	1	10.80	10.70	-1	9,647	-0.01%
2019/03/08	19	10.70	0	0.00	10.75	19	10,012	0.19%
2019/03/07	4	10.73	4	10.88	10.70	0	10,666	0.00%
2019/03/06	2	10.83	0	0.00	10.80	2	11,110	0.02%
2019/03/05	1	10.85	3	11.02	10.85	-2	11,253	-0.02%
2019/03/04	7	10.96	0	0.00	10.85	7	11,267	0.06%
2019/02/27	7	10.94	0	0.00	11.10	7	11,263	0.06%
2019/02/26	6	11.14	6	11.10	11.10	0	11,271	0.00%
2019/02/25	5	11.65	9.5	11.36	11.65	-4.5	11,171	-0.04%
2019/02/22	1	10.75	0	0.00	10.75	1	10,865	0.01%
2019/02/21	0	0.00	1	10.90	10.85	-1	10,874	-0.01%
2019/02/20	1	10.85	0	0.00	10.75	1	10,930	0.01%
2019/02/19	0	0.00	2	10.88	10.85	-2	11,044	-0.02%
2019/02/18	1	10.70	8	10.75	10.65	-7	11,252	-0.06%
2019/02/15	10	10.69	10	10.65	10.65	0	11,517	0.00%
2019/02/14	2	10.88	0	0.00	10.85	2	11,661	0.02%
2019/02/13	5	10.85	0	0.00	10.85	5	11,747	0.04%
2019/02/12	1	10.65	32	10.90	11.05	-31	11,995	-0.26%
2019/02/11	5	10.68	9.3	10.81	10.65	-4.3	12,249	-0.04%
2019/01/30	12	10.76	1	10.80	10.80	11	12,630	0.09%
2019/01/29	5	10.74	1	10.80	10.75	4	13,013	0.03%
2019/01/28	16	10.90	1	10.95	10.90	15	13,062	0.11%
2019/01/25	5	10.95	2	11.10	11.00	3	13,203	0.02%
2019/01/24	2	10.95	4	11.16	10.95	-2	13,388	-0.01%
2019/01/23	2	10.95	12	11.03	10.95	-10	13,555	-0.07%
2019/01/22	14	11.00	1	11.05	10.90	13	13,619	0.10%
2019/01/21	6	11.14	10	11.19	11.10	-4	13,753	-0.03%
2019/01/18	11	11.25	11	11.22	11.25	0	13,840	0.00%
2019/01/17	12	11.33	8	11.30	11.20	4	13,909	0.03%
2019/01/16	4	11.80	19	11.81	11.70	-15	13,811	-0.11%
2019/01/15	22	11.73	16	11.66	11.70	6	13,742	0.04%
2019/01/14	2	11.20	0	0.00	11.30	2	13,671	0.01%
2019/01/11	26	11.26	0	0.00	11.15	26	13,796	0.19%
2019/01/09	5	11.50	8	11.64	11.45	-3	14,065	-0.02%
2019/01/08	0	0.00	11	11.50	11.40	-11	14,378	-0.08%
2019/01/07	2	11.40	3	11.50	11.45	-1	14,692	-0.01%
2019/01/04	23	11.14	3	11.10	11.20	20	14,968	0.13%
2019/01/03	22	11.59	19	11.55	11.50	3	15,096	0.02%
2019/01/02	1	10.75	23	11.06	11.25	-22	15,083	-0.15%
2018/12/28	0	0.00	4	10.86	10.80	-4	15,416	-0.03%
2018/12/27	0	0.00	7	11.04	10.80	-7	15,929	-0.04%
2018/12/26	7	10.94	13	11.03	10.70	-6	16,006	-0.04%
2018/12/25	42	10.72	6	11.14	10.70	36	15,982	0.23%
2018/12/24	17	11.78	0	0.00	11.70	17	15,587	0.11%
2018/12/22	18	12.07	5.7	12.05	12.05	12.3	15,417	0.08%
2018/12/21	31	12.18	10	12.36	12.45	21	15,434	0.14%
2018/12/20	5	12.30	0	0.00	12.30	5	15,074	0.03%
2018/12/19	2	12.10	2	12.05	12.30	0	14,853	0.00%
2018/12/18	2	11.60	3	11.90	11.65	-1	14,716	-0.01%
2018/12/17	0	0.00	16	11.94	12.00	-16	15,161	-0.11%
2018/12/14	5	11.65	5	11.80	11.80	0	15,373	0.00%
2018/12/13	15	12.03	0	0.00	11.85	15	15,531	0.10%
2018/12/12	3	12.10	11	11.94	12.10	-8	15,775	-0.05%
2018/12/11	25	11.67	50	11.82	11.65	-25	15,938	-0.16%
2018/12/10	52	11.67	2	12.00	11.80	50	16,218	0.31%
2018/12/07	4	11.61	8	11.68	12.40	-4	16,260	-0.02%
2018/12/06	15	11.90	0	0.00	11.40	15	16,499	0.09%
2018/12/05	5	12.20	1	12.40	12.40	4	16,454	0.02%
2018/12/04	18	12.49	31	12.42	12.65	-13	16,390	-0.08%
2018/12/03	8	12.59	24	12.56	12.60	-16	16,245	-0.10%
2018/11/30	11	11.86	5.6	11.94	12.45	5.4	16,311	0.03%
2018/11/29	0	0.00	13.5	11.63	11.75	-13.5	15,856	-0.08%
2018/11/28	0	0.00	8	10.58	10.70	-8	15,709	-0.05%
2018/11/27	24	10.21	0	0.00	10.25	24	16,016	0.15%
2018/11/26	2	10.25	11	10.25	10.20	-9	16,448	-0.05%
2018/11/23	1	10.15	0	0.00	10.15	1	16,740	0.01%
2018/11/22	1	10.35	2	10.60	10.35	-1	17,149	-0.01%
2018/11/21	1	10.55	5	10.57	10.65	-4	17,804	-0.02%
2018/11/20	0	0.00	2	10.65	10.65	-2	18,116	-0.01%
2018/11/19	5	10.74	1.6	10.70	10.70	3.4	18,386	0.02%
2018/11/16	1	11.10	10	10.90	10.85	-9	19,036	-0.05%
2018/11/15	6	11.03	16	10.92	10.90	-10	19,319	-0.05%
2018/11/14	0	0.00	11	11.08	11.00	-11	19,378	-0.06%
2018/11/13	1	10.35	68	10.61	10.65	-67	19,154	-0.35%
2018/11/12	9	10.27	8	10.36	10.25	1	19,096	0.01%
2018/11/09	9	10.72	3	10.75	10.65	6	19,305	0.03%
2018/11/08	8	11.13	5	11.10	11.00	3	19,167	0.02%
2018/11/07	7	10.61	5	10.91	11.00	2	19,126	0.01%
2018/11/06	6	10.92	42	10.88	10.75	-36	18,968	-0.19%
2018/11/05	1	9.95	1	10.10	10.05	0	18,809	0.00%
2018/11/02	1.6	10.15	0	0.00	10.00	1.6	18,887	0.01%
2018/11/01	3	10.10	8	10.27	10.25	-5	18,971	-0.03%
2018/10/31	3	9.35	30	9.90	9.90	-27	19,004	-0.14%
2018/10/30	30	8.71	63	8.82	9.00	-33	19,032	-0.17%
2018/10/29	4	8.94	0	0.00	8.81	4	19,145	0.02%
2018/10/26	6	9.31	0	0.00	9.22	6	19,314	0.03%
2018/10/25	4	9.61	2.5	9.62	9.60	1.5	19,799	0.01%
2018/10/24	2	10.00	12	10.27	10.20	-10	20,151	-0.05%
2018/10/23	2	10.35	7	10.25	10.25	-5	20,632	-0.02%
2018/10/22	7	10.55	14	10.60	10.55	-7	21,035	-0.03%
2018/10/19	2	10.30	0	0.00	10.75	2	21,499	0.01%
2018/10/18	2	10.70	1.5	10.67	10.60	0.5	22,055	0.00%
2018/10/17	1	10.55	0	0.00	10.55	1	22,715	0.00%
2018/10/16	26.1	10.96	6.5	10.95	11.00	19.6	22,987	0.09%
2018/10/15	1	10.15	9	10.45	10.50	-8	23,722	-0.03%
2018/10/12	9	9.71	17	10.10	10.45	-8	23,974	-0.03%
2018/10/11	33	9.52	4	9.52	9.50	29	23,797	0.12%
2018/10/09	14	10.63	27	10.73	10.55	-13	23,993	-0.05%
2018/10/08	60	10.30	20	10.85	10.25	40	24,133	0.17%
2018/10/05	57	11.44	2	12.45	11.25	55	24,601	0.22%
2018/10/04	48	12.64	2	12.35	12.50	46	24,529	0.19%
2018/10/03	21.2	13.09	22	13.41	12.95	-0.8	24,981	0.00%
2018/10/02	20	13.35	0	0.00	13.35	20	25,311	0.08%
2018/10/01	18	13.66	0	0.00	13.50	18	25,824	0.07%
2018/09/28	15	13.50	3	14.03	13.70	12	26,936	0.04%
2018/09/27	7.3	14.04	7	14.55	13.55	0.3	28,547	0.00%
2018/09/26	4	14.35	12	14.45	14.35	-8	29,047	-0.03%
2018/09/25	13	14.52	15	14.62	14.50	-2	30,335	-0.01%
2018/09/21	8.7	14.22	6	15.02	14.90	2.7	31,472	0.01%
2018/09/20	7.1	13.61	45.5	13.68	13.90	-38.4	31,397	-0.12%
2018/09/19	10	12.60	21.1	12.74	12.65	-11.1	31,418	-0.04%
2018/09/18	17	12.49	9.2	13.02	12.55	7.8	31,458	0.02%
2018/09/17	57	13.47	4	13.61	13.35	53	31,507	0.17%
2018/09/05	62	10.96	92.5	10.81	10.75	-30.5	31,617	-0.10%
2018/09/04	16	10.65	2	10.88	10.75	14	31,469	0.04%
2018/09/03	25	10.65	0	0.00	10.40	25	31,613	0.08%
2018/08/31	7	11.19	25.7	11.26	11.30	-18.7	31,930	-0.06%
2018/08/30	2	11.10	35.3	11.18	11.15	-33.3	32,542	-0.10%
2018/08/29	23	11.23	0	0.00	11.15	23	32,869	0.07%
2018/08/28	15	11.32	19.8	11.52	11.25	-4.8	34,606	-0.01%
2018/08/27	20	10.85	21	10.89	10.90	-1	35,662	0.00%
2018/08/24	13	10.97	15.8	11.20	10.85	-2.8	37,687	-0.01%
2018/08/23	34	11.14	26	11.18	10.95	8	38,272	0.02%
2018/08/22	30	10.28	32	10.84	11.40	-2	39,131	-0.01%
2018/08/21	8	10.59	15	10.61	10.40	-7	39,321	-0.02%
2018/08/20	26	10.99	1	11.20	11.00	25	39,785	0.06%
2018/08/17	110	11.57	23.5	11.59	11.40	86.5	39,693	0.22%	大買/
2018/08/16	1	9.72	5	10.34	10.55	-4	39,336	-0.01%
2018/08/15	7.5	9.60	2	9.99	9.60	5.5	39,603	0.01%
2018/08/14	35	10.08	20	9.90	10.35	15	40,513	0.04%
2018/08/13	95	10.83	77	10.81	10.80	18	40,113	0.04%
2018/08/10	42	12.21	3	11.95	12.00	39	39,972	0.10%
2018/08/09	0	0.00	1	13.20	12.95	-1	40,260	0.00%
2018/08/08	27	13.23	5	13.22	13.10	22	41,338	0.05%
2018/08/07	25	13.01	6	12.68	12.90	19	41,468	0.05%
2018/08/06	2	13.40	1	13.50	13.45	1	41,792	0.00%
2018/08/03	22	13.51	43	13.95	13.90	-21	43,269	-0.05%
2018/08/02	2	14.00	46	14.12	14.05	-44	45,013	-0.10%
2018/08/01	0	0.00	19	14.95	15.10	-19	45,817	-0.04%
2018/07/31	1	14.60	2	14.38	14.70	-1	45,991	0.00%
2018/07/30	70	15.11	17	14.72	14.65	53	45,896	0.12%
2018/07/27	58	15.12	20	15.05	15.20	38	45,824	0.08%
2018/07/26	19	14.73	1	14.60	14.60	18	45,953	0.04%
2018/07/25	27	14.91	5	15.00	14.85	22	46,184	0.05%
2018/07/24	22	15.00	8	15.33	15.00	14	46,211	0.03%
2018/07/23	46	14.18	29	14.64	14.90	17	46,029	0.04%
2018/07/20	24	14.36	0	0.00	14.45	24	46,309	0.05%
2018/07/19	2	15.48	2	15.58	15.40	0	46,882	0.00%
2018/07/18	7	15.10	21	15.09	14.90	-14	46,468	-0.03%
2018/07/17	33	15.62	14	16.01	15.50	19	46,123	0.04%
2018/07/16	16	16.82	17	16.86	16.15	-1	45,621	0.00%
2018/07/13	35	16.04	59	16.23	16.75	-24	45,003	-0.05%
2018/07/12	20	15.66	38.4	15.76	15.60	-18.4	44,392	-0.04%
2018/07/11	89	15.87	87	16.00	15.55	2	44,173	0.00%
2018/07/10	6	14.61	31	15.01	15.05	-25	43,593	-0.06%
2018/07/09	9	13.92	1	13.70	13.70	8	43,706	0.02%
2018/07/06	22	13.72	16	13.73	13.95	6	44,429	0.01%
2018/07/05	33	14.38	70	14.39	13.85	-37	44,616	-0.08%
2018/07/04	96	13.94	98	14.47	14.35	-2	44,216	0.00%
2018/07/03	11	13.97	10	14.18	13.65	1	43,329	0.00%
2018/07/02	32	13.90	7	13.89	13.70	25	42,882	0.06%
2018/06/29	19	14.92	2	14.95	14.65	17	42,332	0.04%
2018/06/28	9	14.91	67.8	14.97	15.00	-58.8	41,940	-0.14%
2018/06/27	40	14.96	54	15.05	14.55	-14	41,426	-0.03%
2018/06/26	149	14.46	46.2	14.15	15.05	102.8	40,386	0.25%	大買/鉅額交易
2018/06/25	34	14.66	30	14.60	14.60	4	38,673	0.01%
2018/06/22	124	16.33	14.4	16.47	16.20	109.6	38,095	0.29%	大買/鉅額交易
2018/06/21	97	18.44	51	19.09	17.95	46	36,866	0.12%
2018/06/20	10	17.20	5.8	17.80	17.80	4.2	35,806	0.01%
2018/06/19	16	18.24	17.3	18.01	18.45	-1.3	36,024	0.00%
2018/06/15	24	17.39	2	17.55	17.70	22	36,071	0.06%
2018/06/14	5	16.50	16	16.09	16.45	-11	35,935	-0.03%
2018/06/13	11	15.65	12	16.43	15.65	-1	35,583	0.00%
2018/06/12	0	0.00	2	17.50	17.35	-2	35,099	-0.01%
2018/06/11	6	17.68	11	17.88	17.75	-5	34,863	-0.01%
2018/06/08	0	0.00	47	15.80	17.10	-47	34,505	-0.14%
2018/06/07	2	18.10	131.4	17.48	16.45	-129.4	33,747	-0.38%	大賣/鉅額交易
2018/06/06	12.5	19.15	19	18.63	18.25	-6.5	32,935	-0.02%
2018/06/05	170	19.21	153.3	19.39	19.45	16.7	32,562	0.05%	大買/大賣/
2018/06/04	38	17.07	204.1	17.38	17.90	-166.1	30,655	-0.54%	大賣/鉅額交易
2018/06/01	204	15.91	127.4	16.12	16.30	76.6	29,250	0.26%	大買/大賣/
2018/05/31	19	15.24	42.8	15.37	15.40	-23.8	27,078	-0.09%
2018/05/30	137	13.84	218.6	13.48	14.00	-81.6	26,186	-0.31%	大買/大賣/
2018/05/29	116	12.30	67.8	12.40	12.75	48.2	24,891	0.19%	大買/
2018/05/28	10	12.10	86.5	11.90	12.10	-76.5	24,318	-0.31%
2018/05/25	39	11.04	16	11.16	11.00	23	23,627	0.10%
2018/05/24	18	11.45	14	11.33	11.30	4	23,314	0.02%
2018/05/23	20	11.63	27	11.66	11.55	-7	23,091	-0.03%
2018/05/22	105	11.52	280.3	11.42	11.55	-175.3	22,704	-0.77%	大買/大賣/鉅額交易
2018/05/21	0	0.00	31	10.50	10.50	-31	21,639	-0.14%
2018/05/18	0	0.00	4	9.35	9.56	-4	21,408	-0.02%
2018/05/17	88	9.33	9	9.25	9.70	79	21,214	0.37%
2018/05/16	122	9.84	117.8	9.18	9.08	4.2	20,677	0.02%	大買/大賣/
2018/05/15	1	9.60	263.4	9.60	9.60	-262.4	19,619	-1.34%	大賣/鉅額交易
2018/05/14	3	8.70	34	8.72	8.73	-31	19,636	-0.16%
2018/05/11	47	7.57	35.7	7.89	7.94	11.3	19,100	0.06%
2018/05/10	105	7.07	92.4	7.19	7.22	12.6	17,537	0.07%	大買/
2018/05/09	194	6.46	90	6.40	6.57	104	15,601	0.67%	大買/鉅額交易
2018/05/08	0	0.00	29	6.20	6.20	-29	14,885	-0.19%
2018/05/07	10	5.63	5	5.64	5.64	5	14,932	0.03%
2018/05/04	13	5.67	0	0.00	5.68	13	15,197	0.09%
2018/05/03	28	5.56	46	5.85	5.78	-18	15,859	-0.11%
2018/05/02	63	5.58	20	5.48	5.58	43	16,669	0.26%
2018/04/30	25	5.84	0	0.00	5.90	25	16,954	0.15%
2018/04/27	37	5.95	2	6.02	5.99	35	17,174	0.20%
2018/04/26	43	6.22	58	6.09	5.96	-15	17,098	-0.09%
2018/04/25	25	6.34	203	6.26	6.34	-178	16,215	-1.10%	大賣/鉅額交易
2018/04/24	3	5.64	7	5.80	5.77	-4	15,208	-0.03%
2018/04/23	8	5.64	19	5.69	5.75	-11	15,086	-0.07%
2018/04/20	12	5.70	3	5.77	5.70	9	14,944	0.06%
2018/04/19	25	5.70	2	5.81	5.70	23	14,882	0.15%
2018/04/18	2	5.60	13	5.77	5.79	-11	14,791	-0.07%
2018/04/17	12	5.70	27	5.78	5.57	-15	14,606	-0.10%
2018/04/16	51	6.03	72	5.87	6.00	-21	14,288	-0.15%
2018/04/13	5	6.03	10	6.07	5.77	-5	13,710	-0.04%
2018/04/12	82	5.97	42	5.83	6.01	40	12,983	0.31%
2018/04/11	0	0.00	205.5	5.78	5.84	-205.5	12,051	-1.71%	大賣/鉅額交易
2018/04/10	0	0.00	11	5.38	5.31	-11	11,433	-0.10%
2018/04/09	0	0.00	14	5.32	5.32	-14	11,420	-0.12%
2018/04/03	0	0.00	3	5.37	5.33	-3	11,452	-0.03%
2018/04/02	6	5.28	3	5.27	5.27	3	11,440	0.03%
2018/03/31	5	5.43	0	0.00	5.41	5	11,331	0.04%
2018/03/30	10	5.48	7	5.51	5.48	3	11,281	0.03%
2018/03/29	10	5.41	0	0.00	5.40	10	11,222	0.09%
2018/03/28	7	5.59	120	5.63	5.55	-113	11,064	-1.02%	大賣/鉅額交易
2018/03/27	7	5.65	1	5.74	5.64	6	10,975	0.05%
2018/03/26	10	5.70	10	5.65	5.65	0	10,876	0.00%
2018/03/23	23	5.81	14	5.77	5.75	9	10,692	0.08%
2018/03/22	37	5.88	31.9	5.80	5.91	5.1	10,371	0.05%
2018/03/21	0	0.00	87	5.51	5.72	-87	9,677	-0.90%
2018/03/20	1	5.34	7	5.28	5.32	-6	9,235	-0.06%
2018/03/19	1	5.19	52	5.19	5.19	-51	9,088	-0.56%
2018/03/16	24	5.17	0.7	5.16	5.16	23.3	9,045	0.26%
2018/03/15	0	0.00	13.8	5.26	5.26	-13.8	9,040	-0.15%
2018/03/14	35.6	5.24	0	0.00	5.22	35.6	9,020	0.40%
2018/03/13	65	5.24	0	0.00	5.26	65	9,046	0.72%
2018/03/12	3	5.26	10	5.26	5.25	-7	9,054	-0.08%
2018/03/09	5	5.28	22	5.33	5.32	-17	9,016	-0.19%
2018/03/08	0	0.00	30.7	5.25	5.23	-30.7	8,940	-0.34%
2018/03/07	74	5.31	26	5.33	5.23	48	8,911	0.54%
2018/03/06	21	5.19	32	5.23	5.18	-11	8,844	-0.12%
2018/03/05	0	5.11	1	5.12	5.11	-1	8,800	-0.01%
2018/03/02	17	5.15	6	5.18	5.13	11	8,828	0.12%
2018/03/01	7	5.12	0	0.00	5.21	7	8,826	0.08%
2018/02/27	10	5.30	0	0.00	5.25	10	8,781	0.11%
2018/02/26	12	5.40	10	5.40	5.37	2	8,685	0.02%
2018/02/23	28	5.41	6	5.40	5.41	22	8,607	0.26%
2018/02/22	23	5.51	11	5.52	5.38	12	8,451	0.14%
2018/02/21	1	4.88	27	5.11	5.34	-26	8,203	-0.32%
2018/02/12	0	0.00	1	4.73	4.86	-1	8,112	-0.01%
2018/02/09	5	4.73	10	4.70	4.76	-5	8,025	-0.06%
2018/02/07	22	5.05	3	5.09	4.93	19	7,901	0.24%
2018/02/06	3	4.93	2	4.95	4.95	1	7,822	0.01%
2018/02/05	13	5.30	20	5.34	5.34	-7	7,563	-0.09%
2018/02/02	2	5.50	1	5.55	5.52	1	7,454	0.01%
2018/02/01	30.7	5.59	270.5	5.55	5.57	-239.8	7,397	-3.24%	大賣/鉅額交易
2018/01/31	36	5.64	7	5.77	5.60	29	7,280	0.40%
2018/01/30	81	5.65	53	5.74	5.54	28	6,919	0.40%
2018/01/29	137	5.91	60.1	6.00	5.90	76.9	6,446	1.19%	大買/
2018/01/26	182.6	5.89	21	5.83	5.91	161.6	6,108	2.65%	大買/鉅額交易
2018/01/25	123	5.92	148	5.81	5.65	-25	5,247	-0.48%	大買/大賣/
2018/01/24	28	5.67	210	5.77	5.77	-182	4,060	-4.48%	大賣/鉅額交易
2018/01/23	0	0.00	47	5.25	5.25	-47	3,311	-1.42%
2018/01/22	0	0.00	27	4.80	4.78	-27	2,862	-0.94%
2018/01/19	5	4.70	0	0.00	4.68	5	2,766	0.18%
2018/01/18	1	4.75	0	0.00	4.72	1	2,728	0.04%
2018/01/17	0	0.00	7	4.67	4.67	-7	2,672	-0.26%
2018/01/16	5	4.60	0	0.00	4.62	5	2,662	0.19%
2018/01/12	0	0.00	28	4.64	4.65	-28	2,665	-1.05%
2018/01/11	2	4.61	3	4.65	4.61	-1	2,682	-0.04%
2018/01/10	0	0.00	1	4.65	4.60	-1	2,691	-0.04%
2018/01/09	2	4.64	2	4.64	4.64	0	2,703	0.00%
2018/01/08	2	4.69	0	0.00	4.66	2	2,748	0.07%
2018/01/04	1	4.67	0	0.00	4.70	1	2,749	0.04%