錸德 (2349)-華南永昌-長虹券商分點個股進出

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
9.29
漲跌
▼0.36
漲幅
-3.73%
成交量
7,588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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/04	3	9.35	1	9.39	9.29	2	3,528	0.06%
2024/06/03	5	9.70	1	9.73	9.65	4	3,419	0.12%
2024/05/31	1	9.23	12	9.72	9.72	-11	3,284	-0.33%
2024/05/30	11	9.15	2	9.22	9.07	9	3,041	0.30%
2024/05/29	23	9.25	15	9.40	9.43	8	2,924	0.27%
2024/05/28	16	9.30	40	9.26	9.30	-24	2,648	-0.91%
2024/05/27	0	0.00	20	8.52	8.46	-20	2,288	-0.87%
2024/05/22	1	8.61	2	8.62	8.60	-1	2,190	-0.05%
2024/05/21	1	8.35	1	8.45	8.62	0	2,146	0.00%
2024/05/20	15	8.75	0	0.00	8.52	15	2,061	0.73%
2024/05/17	6	8.90	1	8.78	8.75	5	1,963	0.25%
2024/05/16	0	0.00	24.3	7.94	8.42	-24.3	1,550	-1.57%
2024/05/15	0	0.00	2	7.67	7.66	-2	1,309	-0.15%
2024/05/14	4	7.59	2	7.57	7.60	2	1,273	0.16%
2024/05/13	0	0.00	5	7.67	7.66	-5	1,259	-0.40%
2024/05/10	0	0.00	2	7.51	7.53	-2	1,213	-0.16%
2024/05/09	1	7.42	2	7.47	7.45	-1	1,203	-0.08%
2024/05/08	3	7.42	2	7.43	7.41	1	1,209	0.08%
2024/05/07	7	7.45	0	0.00	7.43	7	1,211	0.58%
2024/05/06	4	7.61	7	7.57	7.58	-3	1,196	-0.25%
2024/05/03	13	7.67	4	7.71	7.63	9	1,172	0.77%
2024/05/02	6	7.65	16	7.70	7.68	-10	1,162	-0.86%
2024/04/30	6	7.67	0	0.00	7.63	6	1,143	0.52%
2024/04/29	16	7.72	0	0.00	7.72	16	1,132	1.41%
2024/04/26	0	0.00	0.1	7.72	7.78	-0.1	1,095	-0.01%
2024/04/24	0	0.00	1	7.32	7.34	-1	1,005	-0.10%
2024/04/22	1	7.30	0	0.00	7.29	1	1,004	0.10%
2024/04/19	4	7.25	2	7.21	7.26	2	988	0.20%
2024/04/18	2	7.36	0	0.00	7.37	2	964	0.21%
2024/04/16	1	7.55	0	0.00	7.34	1	955	0.10%
2024/04/12	2	7.74	30	7.74	7.74	-28	935	-2.99%
2024/04/11	33	7.87	0	0.00	7.80	33	927	3.56%
2024/04/09	4	7.74	0	0.00	7.77	4	910	0.44%
2024/03/29	3	7.74	0	0.00	7.74	3	875	0.34%
2024/03/27	1	7.75	0	0.00	7.76	1	874	0.11%
2024/03/18	2	7.90	0	0.00	7.86	2	893	0.22%
2024/03/14	0	0.00	10	7.90	7.87	-10	889	-1.12%
2024/03/13	2	7.99	0	0.00	7.96	2	900	0.22%
2024/03/12	20	8.00	10	7.96	8.06	10	924	1.08%
2024/03/11	0	0.00	3	7.78	7.81	-3	999	-0.30%
2024/03/08	4	7.74	0	0.00	7.72	4	1,034	0.39%
2024/03/07	3	7.85	0	0.00	7.82	3	1,024	0.29%
2024/03/06	3	7.85	0	0.00	7.87	3	1,029	0.29%
2024/03/05	4	7.86	0	0.00	7.84	4	1,039	0.38%
2024/03/01	1	7.88	0	0.00	7.88	1	1,040	0.10%
2024/02/29	0	0.00	9	7.95	7.95	-9	1,037	-0.87%
2024/02/26	0	0.00	1	7.84	7.83	-1	1,016	-0.10%
2024/02/21	0	0.00	0.3	7.96	7.95	-0.3	1,022	-0.03%
2024/02/20	9	7.99	0	0.00	8.01	9	1,032	0.87%
2024/02/15	3	7.82	1	7.90	7.91	2	1,030	0.19%
2024/01/23	0	0.00	2	7.95	7.98	-2	1,018	-0.20%
2024/01/05	0	0.00	2	8.08	8.06	-2	1,013	-0.20%
2023/12/27	0	0.00	2	8.14	8.15	-2	1,026	-0.19%
2023/12/25	0	0.00	1	8.10	8.10	-1	1,018	-0.10%
2023/12/18	1	8.26	0	0.00	8.25	1	1,004	0.10%
2023/12/08	0	0.00	0.1	8.46	8.45	-0.1	966	-0.01%
2023/12/07	8	8.50	1	8.51	8.42	7	950	0.74%
2023/12/06	13	8.73	5	8.84	8.67	8	911	0.88%
2023/12/05	1	8.39	6	8.40	8.41	-5	789	-0.63%
2023/12/04	5	8.24	0	0.00	8.20	5	748	0.67%
2023/11/30	0	0.00	3	8.15	8.13	-3	743	-0.40%
2023/11/21	0	0.00	1	8.20	8.22	-1	731	-0.14%
2023/11/16	0	0.00	6	8.09	8.09	-6	719	-0.83%
2023/10/26	3	8.00	0	0.00	7.99	3	880	0.34%
2023/10/23	0	0.00	1	7.86	7.85	-1	906	-0.11%
2023/10/20	0	0.00	6	7.80	7.83	-6	925	-0.65%
2023/10/16	0	0.00	0.2	8.00	8.05	-0.2	973	-0.03%
2023/10/12	0	0.00	6	8.04	8.22	-6	1,073	-0.56%
2023/10/11	3	8.08	7	8.05	8.03	-4	1,071	-0.37%
2023/10/05	0	0.00	24	8.02	8.06	-24	1,095	-2.19%
2023/10/03	0	0.00	8	8.15	8.13	-8	1,111	-0.72%
2023/10/02	0	0.00	10	8.15	8.15	-10	1,141	-0.88%
2023/09/22	0	0.00	1	8.24	8.25	-1	1,243	-0.08%
2023/09/08	2	8.47	0	0.00	8.51	2	1,700	0.12%
2023/09/04	3	8.48	0	0.00	8.50	3	1,840	0.16%
2023/08/31	1	8.43	0	0.00	8.45	1	1,998	0.05%
2023/08/25	1	8.45	0	0.00	8.42	1	2,436	0.04%
2023/08/17	0	0.00	2.4	8.46	8.58	-2.4	2,823	-0.08%
2023/08/10	1	8.78	0	0.00	8.68	1	2,870	0.03%
2023/08/09	10	8.92	0	0.00	8.90	10	2,894	0.35%
2023/08/08	0	0.00	0	8.86	8.89	0	2,895	0.00%
2023/08/01	0	0.00	14	9.11	9.08	-14	2,840	-0.49%
2023/07/31	1	9.12	0	0.00	9.15	1	2,830	0.04%
2023/07/27	1	9.25	0	0.00	9.27	1	2,801	0.04%
2023/07/26	1	9.18	0	9.11	9.11	1	2,798	0.04%
2023/07/21	3	9.45	2	9.40	9.38	1	2,770	0.04%
2023/07/18	0	0.00	21.7	9.63	9.57	-21.7	2,807	-0.77%
2023/07/17	4	9.88	0	0.00	9.82	4	2,785	0.14%
2023/07/12	10	9.51	1	9.50	9.43	9	2,778	0.32%
2023/07/10	0	0.00	0	9.30	9.31	0	2,836	0.00%
2023/07/06	0	0.00	2.3	9.50	9.50	-2.3	2,905	-0.08%
2023/07/04	0	0.00	0.1	9.78	9.79	-0.1	2,994	0.00%
2023/06/30	10	9.87	0	0.00	9.88	10	2,995	0.33%
2023/06/26	15	10.00	1	10.05	10.05	14	3,048	0.46%
2023/06/20	10	9.41	0	0.00	9.55	10	2,977	0.34%
2023/06/19	0	0.00	10	9.43	9.42	-10	2,951	-0.34%
2023/06/15	4	9.55	1	9.51	9.43	3	2,899	0.10%
2023/06/14	1	9.81	0	0.00	9.75	1	2,829	0.04%
2023/06/12	0	0.00	5	9.89	9.89	-5	2,804	-0.18%
2023/06/09	0	0.00	2	10.05	9.99	-2	2,770	-0.07%
2023/06/08	1	9.99	0	0.00	9.98	1	2,756	0.04%
2023/06/07	6	10.04	10	10.05	10.00	-4	2,748	-0.15%
2023/06/06	11	9.90	2	9.98	9.88	9	2,685	0.34%
2023/06/05	7	10.10	14.1	9.99	10.00	-7.1	2,619	-0.27%
2023/06/02	5	9.87	0	0.00	9.91	5	2,525	0.20%
2023/06/01	1	9.69	0	0.00	9.70	1	2,391	0.04%
2023/05/31	20	9.71	0	0.00	9.72	20	2,320	0.86%
2023/05/26	0	0.00	2	9.50	9.32	-2	2,190	-0.09%
2023/05/25	12	9.65	24	9.74	9.83	-12	2,076	-0.58%
2023/05/23	0	0.00	3	9.08	9.07	-3	1,898	-0.16%
2023/05/22	0	9.10	0	0.00	9.12	0	1,981	0.00%
2023/05/18	2	8.98	0	0.00	9.00	2	1,956	0.10%
2023/05/16	0	0.00	20	8.99	8.94	-20	1,948	-1.03%
2023/05/15	10	9.14	1	9.06	9.09	9	1,924	0.47%
2023/05/09	3	8.89	0	0.00	8.89	3	1,883	0.16%
2023/04/25	10	8.95	1	8.94	8.91	9	1,977	0.46%
2023/04/24	18	9.14	0	0.00	9.09	18	1,957	0.92%
2023/04/21	2	9.02	0	0.00	8.95	2	1,950	0.10%
2023/04/19	1	9.28	0	0.00	9.33	1	1,891	0.05%
2023/04/17	11	9.41	1.6	9.29	9.36	9.4	1,852	0.51%
2023/04/12	1	9.15	10	9.32	9.34	-9	1,738	-0.52%
2023/04/11	12	9.16	10	9.21	9.17	2	1,690	0.12%
2023/04/10	1	9.45	0	0.00	9.34	1	1,649	0.06%
2023/03/29	0	0.00	1	8.93	9.04	-1	1,463	-0.07%
2023/03/28	1	8.93	5	8.92	8.92	-4	1,436	-0.28%
2023/03/27	3	9.07	11	9.03	9.09	-8	1,386	-0.58%
2023/03/24	0	0.00	4	8.79	8.78	-4	1,320	-0.30%
2023/03/23	0	0.00	5	8.46	8.58	-5	1,280	-0.39%
2023/03/22	0	0.00	1	8.44	8.45	-1	1,257	-0.08%
2023/03/21	0	0.00	1	8.40	8.39	-1	1,254	-0.08%
2023/03/20	0	0.00	1	8.20	8.22	-1	1,260	-0.08%
2023/03/17	1	8.15	3	8.19	8.13	-2	1,285	-0.16%
2023/03/16	5	8.25	0	0.00	8.12	5	1,311	0.38%
2023/03/15	2	8.55	3	8.59	8.57	-1	1,333	-0.07%
2023/03/14	2	8.62	2	8.56	8.52	0	1,363	0.00%
2023/03/13	6	8.69	3	8.66	8.62	3	1,362	0.22%
2023/03/10	5	8.78	0	0.00	8.81	5	1,370	0.36%
2023/03/09	10	8.79	5	8.81	8.80	5	1,415	0.35%
2023/03/06	5	8.80	2	8.73	8.71	3	1,383	0.22%
2023/03/03	3	8.55	10	8.54	8.54	-7	1,368	-0.51%
2023/03/01	0	0.00	1	8.55	8.53	-1	1,374	-0.07%
2023/02/24	2	8.75	15	8.63	8.61	-13	1,359	-0.96%
2023/02/23	0	0.00	5	8.73	8.70	-5	1,347	-0.37%
2023/02/22	2	8.61	0	0.00	8.64	2	1,344	0.15%
2023/02/21	1	8.83	0	0.00	8.71	1	1,325	0.08%
2023/02/15	1	8.26	11	8.30	8.26	-10	1,205	-0.83%
2023/02/06	0	8.23	1	8.18	8.15	-1	1,190	-0.08%
2023/02/03	0	8.26	5	8.26	8.23	-5	1,187	-0.42%
2023/02/02	1	8.32	0	0.00	8.30	1	1,177	0.08%
2023/02/01	0	0.00	1	8.22	8.20	-1	1,155	-0.09%
2023/01/31	30	8.22	20	8.18	8.14	10	1,136	0.88%
2023/01/30	1	8.04	0	0.00	8.25	1	1,111	0.09%
2023/01/17	1	7.96	0	0.00	7.93	1	1,067	0.09%
2023/01/05	2	7.85	0	0.00	7.81	2	1,066	0.19%
2022/12/27	0	0.00	1	7.81	7.79	-1	1,059	-0.09%
2022/12/21	0	0.00	2	7.81	7.79	-2	1,075	-0.19%
2022/12/16	13	7.93	0	0.00	7.90	13	1,088	1.19%
2022/12/15	0	0.00	3.2	8.06	8.06	-3.2	1,071	-0.30%
2022/12/14	0	0.00	2	8.12	8.13	-2	1,068	-0.19%
2022/12/13	7	8.21	0	0.00	8.10	7	1,066	0.66%
2022/12/12	2	8.18	0	0.00	8.14	2	1,085	0.18%
2022/12/09	0	0.00	2	8.10	8.16	-2	1,105	-0.18%
2022/12/08	18	8.03	0	0.00	8.00	18	1,090	1.65%
2022/12/07	10	8.20	0	0.00	8.13	10	1,059	0.94%
2022/12/06	4	8.04	2	8.01	7.96	2	996	0.20%
2022/12/05	0	0.00	1	7.92	7.88	-1	978	-0.10%
2022/12/02	3	7.83	2	7.91	7.90	1	969	0.10%
2022/12/01	2	7.56	2	7.70	8.10	0	929	0.00%
2022/11/30	1	7.44	3	7.43	7.49	-2	861	-0.23%
2022/11/29	2	7.30	2	7.37	7.35	0	869	0.00%
2022/11/24	0	0.00	1	7.45	7.46	-1	890	-0.11%
2022/11/14	2	7.45	0	0.00	7.45	2	982	0.20%
2022/10/25	1	7.07	0	0.00	7.02	1	1,285	0.08%
2022/10/12	0	0.00	6	7.25	7.28	-6	1,291	-0.46%
2022/09/30	0	0.00	0.3	7.45	7.55	-0.3	1,333	-0.03%
2022/09/23	2	8.28	0	0.00	8.17	2	1,401	0.14%
2022/09/22	0	0.00	1	8.38	8.34	-1	1,414	-0.07%
2022/09/16	0	0.00	1	8.60	8.60	-1	1,406	-0.07%
2022/09/13	1	8.35	0	0.00	8.34	1	1,391	0.07%
2022/09/12	1	8.26	0	0.00	8.37	1	1,424	0.07%
2022/09/05	0	0.00	2	8.19	8.13	-2	1,463	-0.14%
2022/08/26	1	8.51	1	8.56	8.53	0	1,441	0.00%
2022/08/24	1	8.41	1	8.57	8.40	0	1,432	0.00%
2022/08/22	2	8.63	0	0.00	8.55	2	1,407	0.14%
2022/08/19	5	8.67	7	8.67	8.74	-2	1,389	-0.14%
2022/08/18	2	8.50	20	8.48	8.52	-18	1,350	-1.33%
2022/08/17	19	8.60	1	8.80	8.56	18	1,333	1.35%
2022/08/16	3	8.56	2	8.64	8.71	1	1,258	0.08%
2022/08/15	0	0.00	5	8.24	8.32	-5	1,145	-0.44%
2022/08/12	0	0.00	1	7.56	7.57	-1	1,059	-0.09%
2022/08/11	1	7.48	0	0.00	7.47	1	1,054	0.09%
2022/08/03	3	7.26	0	0.00	7.20	3	1,066	0.28%
2022/07/28	2	7.39	0	0.00	7.37	2	1,076	0.19%
2022/07/20	0	0.00	1	7.61	7.43	-1	1,135	-0.09%
2022/07/19	0	0.00	1	7.46	7.44	-1	1,141	-0.09%
2022/07/07	0	0.00	1	7.37	7.37	-1	1,127	-0.09%
2022/07/06	3	7.31	20	7.29	7.20	-17	1,123	-1.51%
2022/07/05	0	0.00	21	7.28	7.35	-21	1,129	-1.86%
2022/07/04	20	7.20	1	7.25	7.19	19	1,109	1.71%
2022/07/01	1.5	7.42	0	0.00	7.25	1.5	1,102	0.13%
2022/06/30	29	7.76	0	0.00	7.65	29	1,084	2.67%
2022/06/28	4	8.15	2	8.10	8.15	2	1,065	0.19%
2022/06/27	0	0.00	2	8.17	8.20	-2	1,070	-0.19%
2022/06/23	0	0.00	1	8.04	7.96	-1	1,081	-0.09%
2022/06/22	1	8.03	0	0.00	8.01	1	1,085	0.09%
2022/06/20	2	8.31	0	0.00	8.01	2	1,080	0.19%
2022/06/17	2	8.63	2	8.57	8.51	0	1,063	0.00%
2022/06/16	3	8.71	6	8.80	8.76	-3	1,059	-0.28%
2022/06/15	2	8.71	3	8.80	8.81	-1	1,059	-0.09%
2022/06/14	5	8.54	1	8.79	8.79	4	1,059	0.38%
2022/06/10	1	8.78	0	0.00	8.77	1	1,057	0.09%
2022/06/09	0	0.00	1	8.91	8.87	-1	1,060	-0.09%
2022/06/08	5	8.85	0	0.00	8.87	5	1,059	0.47%
2022/05/30	11	8.92	0	0.00	8.88	11	1,233	0.89%
2022/05/27	1	8.87	2	8.92	8.87	-1	1,246	-0.08%
2022/05/19	0	0.00	5	8.72	8.80	-5	1,406	-0.36%
2022/05/18	0	0.00	1	8.88	8.89	-1	1,428	-0.07%
2022/05/16	3	8.73	3	8.72	8.70	0	1,465	0.00%
2022/05/10	1	8.66	0	0.00	8.90	1	1,554	0.06%
2022/05/09	0	0.00	3	8.77	8.74	-3	1,590	-0.19%
2022/05/06	2	8.94	1	8.97	9.00	1	1,607	0.06%
2022/05/05	1	9.03	1	9.05	9.06	0	1,621	0.00%
2022/05/04	0	0.00	3	9.00	9.03	-3	1,655	-0.18%
2022/05/03	5	8.91	2	8.95	8.95	3	1,745	0.17%
2022/04/29	3	8.90	2	8.98	8.95	1	1,823	0.05%
2022/04/28	3	8.81	3	8.90	8.90	0	1,929	0.00%
2022/04/27	5	8.69	4	8.77	8.86	1	2,054	0.05%
2022/04/26	4	8.86	15	8.89	8.85	-11	2,147	-0.51%
2022/04/25	2	8.77	0	0.00	8.70	2	2,195	0.09%
2022/04/22	2	8.94	1	8.95	8.98	1	2,211	0.05%
2022/04/20	2	8.96	0	0.00	9.00	2	2,358	0.08%
2022/04/19	0	0.00	1	9.01	8.96	-1	2,416	-0.04%
2022/04/18	2	8.92	1	8.91	8.91	1	2,594	0.04%
2022/04/15	0	0.00	1	8.98	8.98	-1	2,669	-0.04%
2022/04/13	0	0.00	1	9.10	9.09	-1	2,950	-0.03%
2022/04/12	2	9.00	6	9.00	8.99	-4	3,177	-0.13%
2022/04/11	3	9.04	2	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%
2022/04/06	3	9.11	1	9.12	9.13	2	5,197	0.04%
2022/04/01	0	9.13	0	0.00	9.15	0	5,288	0.00%
2022/03/30	0	0.00	1	9.19	9.21	-1	5,485	-0.02%
2022/03/29	0	9.15	0	0.00	9.13	0	5,603	0.00%
2022/03/28	1	9.15	1	9.18	9.19	0	5,726	0.00%
2022/03/25	0	0.00	1	9.28	9.30	-1	5,719	-0.02%
2022/03/24	0	0.00	2	9.31	9.31	-2	5,713	-0.04%
2022/03/23	3	9.31	0	0.00	9.30	3	5,731	0.05%
2022/03/22	0.5	9.30	2	9.30	9.31	-1.5	5,787	-0.03%
2022/03/18	0	0.00	1	9.31	9.30	-1	5,886	-0.02%
2022/03/17	10	9.27	1	9.24	9.25	9	5,971	0.15%
2022/03/16	0	0.00	1	9.15	9.09	-1	6,202	-0.02%
2022/03/15	1	9.16	0	0.00	9.10	1	6,443	0.02%
2022/03/14	1	9.15	0	0.00	9.24	1	6,453	0.02%
2022/03/11	2	9.25	2	9.20	9.18	0	6,453	0.00%
2022/03/10	0	0.00	2	9.32	9.30	-2	6,458	-0.03%
2022/03/09	0	0.00	2.1	9.15	9.15	-2.1	6,456	-0.03%
2022/03/08	1	9.00	0	0.00	9.01	1	6,471	0.02%
2022/03/07	3	9.32	25	9.20	9.17	-22	6,471	-0.34%
2022/03/04	51	9.55	2	9.48	9.44	49	6,609	0.74%
2022/03/03	57	9.54	6	9.59	9.59	51	6,602	0.77%
2022/03/02	5	9.49	2	9.45	9.47	3	6,639	0.05%
2022/03/01	0	0.00	1	9.53	9.57	-1	6,652	-0.02%
2022/02/25	0	0.00	3	9.48	9.43	-3	6,668	-0.04%
2022/02/24	6	9.44	4	9.45	9.43	2	6,670	0.03%
2022/02/23	13	9.52	5	9.52	9.51	8	6,642	0.12%
2022/02/22	8	9.55	7	9.50	9.50	1	6,642	0.02%
2022/02/21	2	9.60	2	9.66	9.65	0	6,611	0.00%
2022/02/18	4	9.62	0	0.00	9.63	4	6,622	0.06%
2022/02/17	3	9.65	0	0.00	9.69	3	6,620	0.05%
2022/02/16	1	9.71	2	9.69	9.70	-1	6,617	-0.02%
2022/02/15	5	9.65	0.1	9.55	9.55	4.9	6,641	0.07%
2022/02/14	2	9.74	1	9.66	9.63	1	6,638	0.02%
2022/02/11	3	9.88	1	9.94	9.85	2	6,615	0.03%
2022/02/10	1	9.85	0	0.00	9.85	1	6,626	0.02%
2022/02/09	3	9.99	0.1	9.96	9.97	2.9	6,627	0.04%
2022/02/08	0	0.00	1	9.77	9.84	-1	6,634	-0.02%
2022/02/07	3	9.58	3	9.62	9.71	0	6,710	0.00%
2022/01/26	3	9.41	13	9.48	9.45	-10	6,704	-0.15%
2022/01/25	4	9.43	3	9.46	9.45	1	6,687	0.01%
2022/01/24	3	9.75	1	9.78	9.78	2	6,613	0.03%
2022/01/21	12	9.99	0	0.00	9.90	12	6,555	0.18%
2022/01/20	20	10.34	1	10.15	10.20	19	6,482	0.29%
2022/01/19	11.3	9.87	2	10.07	10.05	9.3	6,359	0.15%
2022/01/18	5	9.83	0.4	9.81	9.80	4.6	6,266	0.07%
2022/01/17	0	0.00	1	10.05	10.05	-1	6,218	-0.02%
2022/01/14	0	0.00	2.5	9.83	9.80	-2.5	6,190	-0.04%
2022/01/13	1	10.00	2	10.00	10.00	-1	6,126	-0.02%
2022/01/11	3	10.37	0	0.00	10.10	3	6,006	0.05%
2022/01/10	3	10.63	0.8	10.60	10.60	2.2	5,829	0.04%
2022/01/07	18.1	10.87	0	0.00	10.60	18.1	5,747	0.31%
2022/01/06	9	11.01	0	0.00	11.00	9	5,605	0.16%
2022/01/05	1	11.25	20	11.30	11.25	-19	5,463	-0.35%
2022/01/04	6	11.77	49	11.60	11.65	-43	5,238	-0.82%
2022/01/03	6	10.93	1	11.25	11.40	5	4,828	0.10%
2021/12/30	36	11.50	13	11.72	11.75	23	4,470	0.51%
2021/12/29	15	11.24	27	11.22	11.25	-12	3,769	-0.32%
2021/12/28	1	10.20	1	10.20	10.25	0	3,205	0.00%
2021/12/27	0	0.00	1.9	10.17	10.25	-1.9	3,139	-0.06%
2021/12/24	8	10.07	4	10.03	9.97	4	3,049	0.13%
2021/12/23	12	10.15	29	9.97	9.97	-17	2,973	-0.57%
2021/12/22	32	9.86	0.3	9.85	9.90	31.7	2,868	1.11%
2021/12/21	0	0.00	3	9.43	9.50	-3	2,749	-0.11%
2021/12/20	10	9.47	0	0.00	9.49	10	2,772	0.36%
2021/12/15	3	9.47	1	9.55	9.45	2	2,712	0.07%
2021/12/14	3	9.53	16	9.50	9.42	-13	2,690	-0.48%
2021/12/13	0	0.00	2	9.78	9.82	-2	2,609	-0.08%
2021/12/10	23	10.21	3	10.25	9.93	20	2,513	0.80%
2021/12/09	4	9.72	10	9.95	10.15	-6	2,274	-0.26%
2021/12/08	5.1	9.26	9	9.26	9.26	-3.9	2,023	-0.19%
2021/12/07	0	0.00	0.2	9.15	9.15	-0.2	2,006	-0.01%
2021/11/30	10	9.19	0	0.00	8.90	10	1,968	0.51%
2021/11/26	0	0.00	0.2	9.20	9.20	-0.2	1,829	-0.01%
2021/11/23	0	0.00	0.1	9.54	9.59	-0.1	1,737	0.00%
2021/11/22	0	0.00	20	9.67	9.66	-20	1,728	-1.16%
2021/11/19	0	0.00	5	9.62	9.56	-5	1,727	-0.29%
2021/11/18	0	0.00	0	9.62	9.58	0	1,736	0.00%
2021/11/17	0	0.00	6	9.60	9.63	-6	1,766	-0.34%
2021/11/15	0	0.00	20	9.65	9.54	-20	1,798	-1.11%
2021/11/12	21	9.56	0	0.00	9.56	21	1,807	1.16%
2021/11/09	0	0.00	5	9.91	9.82	-5	1,908	-0.26%
2021/11/04	15	10.07	20	9.91	10.10	-5	2,265	-0.22%
2021/11/02	0	0.00	1	9.80	9.72	-1	2,918	-0.03%
2021/10/28	4	9.82	0	0.00	9.90	4	3,040	0.13%
2021/10/27	0	0.00	0.3	9.65	9.70	-0.3	3,030	-0.01%
2021/10/25	0	0.00	1	9.52	9.57	-1	3,012	-0.03%
2021/10/22	10	9.55	3	9.51	9.54	7	3,050	0.23%
2021/10/13	10	9.26	0	0.00	9.25	10	3,257	0.31%
2021/10/12	20	9.22	0	0.00	9.35	20	3,286	0.61%
2021/10/08	0	0.00	0.2	9.23	9.31	-0.2	3,310	-0.01%
2021/10/05	6	9.03	0	0.00	9.28	6	3,379	0.18%
2021/10/04	1	9.20	3	9.17	9.15	-2	3,397	-0.06%
2021/09/28	0	0.00	16	9.62	9.68	-16	3,502	-0.46%
2021/09/24	5	9.63	0	0.00	9.59	5	3,853	0.13%
2021/09/23	0	0.00	1.4	9.57	9.57	-1.4	3,863	-0.04%
2021/09/16	0	0.00	3	9.53	9.50	-3	3,929	-0.08%
2021/09/15	1	9.50	0	0.00	9.50	1	3,933	0.03%
2021/09/13	2	9.57	0	0.00	9.60	2	3,960	0.05%
2021/09/10	0	0.00	2.8	9.57	9.59	-2.8	4,010	-0.07%
2021/09/07	0	0.00	1	9.55	9.60	-1	4,050	-0.02%
2021/09/06	0	0.00	5	9.76	9.66	-5	4,053	-0.12%
2021/09/02	2	9.81	0	0.00	9.90	2	4,044	0.05%
2021/08/27	0	0.00	2	9.67	9.67	-2	4,068	-0.05%
2021/08/25	0	0.00	10	9.69	9.67	-10	4,136	-0.24%
2021/08/23	0	0.00	2	9.58	9.58	-2	4,196	-0.05%
2021/08/20	6	9.52	0	0.00	9.43	6	4,200	0.14%
2021/08/19	0	0.00	40	9.55	9.55	-40	4,214	-0.95%
2021/08/18	1	9.67	0	0.00	9.82	1	4,214	0.02%
2021/08/17	0	0.00	6	9.58	9.82	-6	4,233	-0.14%
2021/08/16	5	9.51	20	9.53	9.53	-15	4,225	-0.35%
2021/08/13	31	10.15	4	9.95	9.91	27	4,188	0.64%
2021/08/12	42	10.50	6.3	10.15	10.15	35.7	4,177	0.85%
2021/08/11	6	10.65	14	10.70	10.65	-8	4,159	-0.19%
2021/08/10	3	10.67	11	10.73	10.40	-8	4,112	-0.19%
2021/08/09	56	11.78	54.1	11.70	11.50	1.9	4,094	0.05%
2021/08/06	3	11.40	11	11.40	11.40	-8	3,679	-0.22%
2021/08/05	0	0.00	1	10.40	10.40	-1	3,635	-0.03%
2021/07/28	1	9.50	0	0.00	9.56	1	4,050	0.02%
2021/07/21	1	9.60	0	0.00	9.58	1	4,589	0.02%
2021/07/15	5	9.99	0	0.00	9.94	5	6,101	0.08%
2021/07/13	1	9.93	0	0.00	9.86	1	6,684	0.01%
2021/07/08	0	0.00	11	9.99	9.88	-11	6,906	-0.16%
2021/07/07	1	9.90	0	0.00	9.86	1	7,050	0.01%
2021/07/05	11	10.23	0.1	10.05	10.20	10.9	7,236	0.15%
2021/07/02	11.1	10.05	3	10.20	9.90	8.1	7,364	0.11%
2021/07/01	20	10.10	1	10.10	10.15	19	7,257	0.26%
2021/06/29	0	0.00	0.2	9.32	9.16	-0.2	7,237	0.00%
2021/06/24	20	9.48	0	0.00	9.46	20	7,543	0.27%
2021/06/22	20	9.39	4	9.37	9.32	16	7,680	0.21%
2021/06/16	0	0.00	1	9.80	9.68	-1	7,836	-0.01%
2021/06/15	0	9.85	0	0.00	9.77	0	7,863	0.00%
2021/06/07	2	9.90	30	9.93	9.91	-28	7,915	-0.35%
2021/06/03	0	0.00	20	10.10	10.15	-20	7,899	-0.25%
2021/05/31	13	10.02	0	0.00	10.00	13	7,835	0.17%
2021/05/28	20.6	9.75	0.1	9.71	9.75	20.5	7,797	0.26%
2021/05/27	0	0.00	0.1	9.64	9.45	-0.1	7,779	0.00%
2021/05/26	0	0.00	3	9.51	9.63	-3	7,747	-0.04%
2021/05/21	3	9.36	0	0.00	9.38	3	7,817	0.04%
2021/05/20	0	0.00	1	9.31	9.20	-1	7,829	-0.01%
2021/05/19	2	9.01	0	0.00	9.08	2	7,813	0.03%
2021/05/18	4	9.03	0	0.00	9.04	4	7,769	0.05%
2021/05/17	21	8.59	0	0.00	8.37	21	7,684	0.27%
2021/05/14	1	9.45	0	0.00	9.30	1	7,592	0.01%
2021/05/13	5.1	9.75	0	0.00	9.61	5.1	7,488	0.07%
2021/05/12	6	10.54	1.1	9.86	9.95	4.9	7,372	0.07%
2021/05/11	4	10.43	26	10.99	10.40	-22	7,214	-0.30%
2021/05/10	1	11.00	3	11.17	11.20	-2	7,096	-0.03%
2021/05/07	7	11.07	0	0.00	11.25	7	7,074	0.10%
2021/05/06	7	10.91	1	10.90	10.85	6	7,054	0.09%
2021/05/05	1	11.30	1	11.25	10.95	0	6,988	0.00%
2021/05/04	7	11.24	0	0.00	11.15	7	6,914	0.10%
2021/05/03	1	12.10	0	0.00	11.95	1	6,757	0.01%
2021/04/29	5	12.60	15	12.57	12.45	-10	6,688	-0.15%
2021/04/28	10	12.65	3	12.80	12.80	7	6,581	0.11%
2021/04/27	1	12.60	0	0.00	12.60	1	6,603	0.02%
2021/04/26	3	12.55	1.9	12.73	12.80	1.1	6,606	0.02%
2021/04/23	5	12.40	10	12.20	12.20	-5	6,475	-0.08%
2021/04/22	23	12.68	35	12.81	12.10	-12	6,339	-0.19%
2021/04/21	35	13.66	20.1	13.77	13.35	14.9	5,837	0.26%
2021/04/20	6	12.63	5	12.39	12.90	1	5,116	0.02%
2021/04/19	3	11.60	2.5	11.65	11.75	0.5	4,727	0.01%
2021/04/16	0	11.28	1.2	11.20	11.35	-1.2	4,570	-0.03%
2021/04/15	0	0.00	0	11.10	11.15	0	4,514	0.00%
2021/04/14	0	11.10	0	0.00	11.10	0	4,503	0.00%
2021/04/13	1	11.45	1.1	11.48	11.00	-0.1	4,482	0.00%
2021/04/12	1	11.15	1.2	11.10	11.20	-0.2	4,375	0.00%
2021/04/09	0	0.00	10	11.00	11.00	-10	4,303	-0.23%
2021/04/08	10	11.00	41.3	11.07	11.20	-31.3	4,228	-0.74%
2021/04/07	0	0.00	5	10.88	10.90	-5	4,120	-0.12%
2021/04/06	4	10.90	12.5	10.86	10.80	-8.5	4,131	-0.21%
2021/04/01	0	0.00	1	10.55	10.50	-1	4,043	-0.02%
2021/03/31	3	10.53	7.2	10.50	10.50	-4.2	4,142	-0.10%
2021/03/30	17	10.67	6	10.82	10.75	11	4,362	0.25%
2021/03/29	1	10.35	0	0.00	10.40	1	4,267	0.02%
2021/03/26	3	10.62	5.3	10.78	10.50	-2.3	4,228	-0.05%
2021/03/25	20	10.20	0	0.00	10.20	20	4,168	0.48%
2021/03/24	0	10.25	0	0.00	10.40	0	4,211	0.00%
2021/03/22	43	10.50	6	10.33	10.70	37	4,224	0.88%
2021/03/19	0	0.00	5	10.35	10.25	-5	4,164	-0.12%
2021/03/16	1	10.15	5	10.15	10.20	-4	4,478	-0.09%
2021/03/15	1	10.15	0	0.00	10.20	1	4,705	0.02%
2021/03/12	0	10.20	0	0.00	10.20	0	5,115	0.00%
2021/03/11	5	10.30	0	0.00	10.20	5	5,812	0.09%
2021/03/10	10	10.15	0	10.10	10.15	10	5,905	0.17%
2021/03/05	50	10.15	20	10.10	10.10	30	6,490	0.46%
2021/03/02	0	10.24	0	0.00	10.20	0	7,054	0.00%
2021/02/24	0	0.00	0	10.50	10.45	0	7,299	0.00%
2021/02/23	10	10.60	0	0.00	10.60	10	7,284	0.14%
2021/02/22	0	0.00	0	10.40	10.45	0	7,350	0.00%
2021/02/19	0	10.15	0	0.00	10.40	0	7,398	0.00%
2021/02/17	0	0.00	0.2	10.00	10.10	-0.2	7,394	0.00%
2021/02/05	0	0.00	0.5	9.91	9.91	-0.5	7,387	-0.01%
2021/02/02	0	0.00	1	10.15	10.20	-1	7,341	-0.01%
2021/01/25	5	10.45	0	0.00	10.40	5	7,451	0.07%
2021/01/21	0	0.00	5	10.55	10.35	-5	7,446	-0.07%
2021/01/20	0	0.00	30	10.98	10.55	-30	7,483	-0.40%
2021/01/19	0	0.00	0	10.30	11.20	0	7,358	0.00%
2021/01/18	0	0.00	2	10.20	10.20	-2	7,326	-0.03%
2021/01/15	0	0.00	2.5	10.40	10.30	-2.5	7,334	-0.03%
2021/01/14	0	0.00	2	10.60	10.50	-2	7,375	-0.03%
2021/01/13	2	10.55	2	10.60	10.55	0	7,438	0.00%
2021/01/12	2	10.45	0	0.00	10.35	2	7,503	0.03%
2021/01/08	0	0.00	1.3	10.55	10.65	-1.3	7,992	-0.02%
2021/01/07	0	0.00	0.6	10.70	10.65	-0.6	8,153	-0.01%
2021/01/06	5	10.55	0.7	10.55	10.60	4.3	8,144	0.05%
2021/01/05	0	0.00	21	10.90	10.85	-21	8,141	-0.26%
2021/01/04	1	10.95	1	10.95	10.90	0	8,296	0.00%
2020/12/31	0.5	10.90	0	0.00	10.90	0.5	8,498	0.01%
2020/12/30	10	11.05	3	11.30	11.00	7	8,655	0.08%
2020/12/29	0	0.00	1.5	11.03	11.05	-1.5	8,752	-0.02%
2020/12/28	0	0.00	1.3	11.19	11.20	-1.3	8,855	-0.01%
2020/12/24	8	11.61	12.3	11.48	11.55	-4.3	8,998	-0.05%
2020/12/23	3	11.02	11	10.91	11.05	-8	8,876	-0.09%
2020/12/22	1	10.90	0	0.00	10.65	1	8,902	0.01%
2020/12/21	28	10.99	10	11.05	10.95	18	9,078	0.20%
2020/12/18	10	10.70	0	0.00	10.80	10	9,291	0.11%
2020/12/17	2	10.75	0	0.00	10.75	2	9,370	0.02%
2020/12/16	1	10.75	0	0.00	10.80	1	9,538	0.01%
2020/12/15	2	10.75	0	10.65	10.65	2	9,633	0.02%
2020/12/14	30	10.90	1	10.90	10.95	29	9,739	0.30%
2020/12/11	8	11.19	0	0.00	10.90	8	9,948	0.08%
2020/12/10	1	11.70	0	0.00	11.45	1	10,159	0.01%
2020/12/09	6	11.63	1	11.70	11.75	5	10,542	0.05%
2020/12/08	5.2	11.95	0.4	11.85	11.95	4.8	11,314	0.04%
2020/12/07	16.6	11.89	11	11.68	12.30	5.6	11,057	0.05%
2020/12/04	0	0.00	3	11.28	11.20	-3	10,467	-0.03%
2020/12/03	5	11.64	0.7	11.50	11.25	4.3	10,447	0.04%
2020/12/02	11	11.10	5.5	11.19	11.10	5.5	10,410	0.05%
2020/12/01	0.1	11.30	30	11.33	11.40	-29.9	10,667	-0.28%
2020/11/30	2	11.45	6	11.54	11.00	-4	10,487	-0.04%
2020/11/27	0	0.00	10	11.20	11.20	-10	10,355	-0.10%
2020/11/26	37	11.18	10	11.15	11.20	27	10,322	0.26%
2020/11/25	1	10.75	23	11.06	11.15	-22	10,155	-0.22%
2020/11/24	2	10.45	2.7	10.44	10.50	-0.7	10,123	-0.01%
2020/11/23	1	10.50	0	0.00	10.50	1	10,210	0.01%
2020/11/20	3	10.78	3	10.88	10.70	0	10,250	0.00%
2020/11/19	4	10.58	45	10.86	10.80	-41	10,348	-0.40%
2020/11/18	10	10.60	6.6	10.60	10.60	3.4	10,504	0.03%
2020/11/17	11	10.35	0	0.00	10.30	11	10,527	0.10%
2020/11/16	0	0.00	0.2	10.30	10.35	-0.2	10,691	0.00%
2020/11/12	0	0.00	31	10.40	10.40	-31	11,765	-0.26%
2020/11/11	8	10.40	0.5	10.40	10.35	7.5	11,900	0.06%
2020/11/10	10	10.65	0	0.00	10.40	10	11,905	0.08%
2020/11/09	2	10.58	1	10.80	10.60	1	11,936	0.01%
2020/11/06	0	0.00	1	10.75	10.70	-1	12,028	-0.01%
2020/11/05	2	10.50	12	10.75	10.85	-10	12,035	-0.08%
2020/11/04	2	10.45	11	10.55	10.40	-9	11,987	-0.08%
2020/10/30	7	10.50	0	0.00	10.40	7	12,130	0.06%
2020/10/29	25	10.50	0	0.00	10.50	25	12,205	0.20%
2020/10/28	0	0.00	3	10.88	10.70	-3	12,258	-0.02%
2020/10/27	0	0.00	6	10.59	10.55	-6	12,277	-0.05%
2020/10/26	1	10.50	0	0.00	10.50	1	12,347	0.01%
2020/10/23	5	10.75	2	10.83	10.80	3	12,336	0.02%
2020/10/22	21	10.89	1.4	10.93	10.75	19.6	12,372	0.16%
2020/10/21	4	11.24	1	11.20	11.10	3	12,432	0.02%
2020/10/20	5	11.62	1	11.85	11.55	4	12,409	0.03%
2020/10/19	4	11.79	5	11.92	11.75	-1	12,444	-0.01%
2020/10/16	22	11.70	17	11.51	11.70	5	12,426	0.04%
2020/10/15	17	10.42	14.8	10.55	11.35	2.2	12,199	0.02%
2020/10/14	1	10.35	7	10.38	10.35	-6	12,315	-0.05%
2020/10/13	14.9	10.41	31	10.36	10.35	-16.1	12,609	-0.13%
2020/10/12	5	10.90	15.3	10.92	10.80	-10.3	13,172	-0.08%
2020/09/28	11	5.57	32	5.59	5.53	-21	13,380	-0.16%
2020/09/25	4	5.64	5.9	5.62	5.64	-1.9	13,275	-0.01%
2020/09/24	0	0.00	4	5.93	5.81	-4	13,135	-0.03%
2020/09/23	25	6.03	10	6.03	6.00	15	13,040	0.12%
2020/09/22	5	6.02	1.2	6.03	6.00	3.8	13,076	0.03%
2020/09/21	16	6.12	1	6.04	6.01	15	13,134	0.11%
2020/09/18	2	6.18	11	6.15	6.11	-9	13,122	-0.07%
2020/09/17	2	6.22	19.5	6.22	6.18	-17.5	13,170	-0.13%
2020/09/16	13	6.41	0	0.00	6.29	13	13,261	0.10%
2020/09/15	11	6.18	2	6.16	6.36	9	13,174	0.07%
2020/09/14	0	0.00	11	6.43	6.35	-11	12,959	-0.08%
2020/09/11	0	0.00	6	6.44	6.43	-6	12,898	-0.05%
2020/09/10	2	6.51	50	6.47	6.42	-48	12,756	-0.38%
2020/09/09	56	6.40	0	0.00	6.40	56	12,649	0.44%
2020/09/08	16	6.44	0	0.00	6.25	16	12,571	0.13%
2020/09/07	18	6.57	5	6.57	6.54	13	12,413	0.10%
2020/09/04	4	6.33	7	6.46	6.51	-3	12,147	-0.02%
2020/09/03	14	6.70	49	6.39	6.69	-35	11,812	-0.30%
2020/09/02	5	6.09	0	0.00	6.18	5	10,890	0.05%
2020/08/31	0	0.00	2	5.87	5.87	-2	10,824	-0.02%
2020/08/28	4	5.95	0	0.00	5.92	4	10,883	0.04%
2020/08/27	0.2	6.08	55	5.95	6.12	-54.8	10,860	-0.50%
2020/08/26	0	0.00	20	5.91	5.89	-20	10,522	-0.19%
2020/08/25	1	5.80	0	0.00	5.85	1	10,518	0.01%
2020/08/24	0	0.00	2	5.72	5.69	-2	10,517	-0.02%
2020/08/21	8	5.51	1	5.63	5.70	7	10,590	0.07%
2020/08/20	22	5.68	4	5.77	5.55	18	10,736	0.17%
2020/08/19	30	5.91	0	0.00	5.89	30	10,655	0.28%
2020/08/18	1	6.02	0	0.00	6.02	1	10,641	0.01%
2020/08/17	2	6.03	31	6.08	6.07	-29	10,739	-0.27%
2020/08/14	2	6.00	13	5.91	6.04	-11	10,833	-0.10%
2020/08/13	0	0.00	3	5.84	5.77	-3	11,006	-0.03%
2020/08/12	0	0.00	1.6	5.76	5.88	-1.6	11,446	-0.01%
2020/08/11	88	6.33	26	6.26	5.94	62	12,223	0.51%
2020/08/10	0	0.00	91	6.01	6.13	-91	11,838	-0.77%
2020/08/07	10	5.72	21	5.65	5.58	-11	11,704	-0.09%
2020/08/05	0.5	5.49	5	5.55	5.52	-4.5	12,396	-0.04%
2020/08/04	0	0.00	352	5.53	5.54	-352	12,581	-2.80%	大賣/鉅額交易
2020/08/03	5	5.37	9.8	5.37	5.37	-4.8	12,865	-0.04%
2020/07/31	0	0.00	0.5	5.33	5.36	-0.5	12,874	0.00%
2020/07/30	0	0.00	3	5.40	5.45	-3	12,845	-0.02%
2020/07/29	0	0.00	5	5.24	5.20	-5	12,752	-0.04%
2020/07/28	12	5.16	0	0.00	5.16	12	12,758	0.09%
2020/07/27	7	5.25	35	5.27	5.20	-28	12,756	-0.22%
2020/07/24	21	5.57	10	5.37	5.39	11	12,716	0.09%
2020/07/23	1	5.57	0	0.00	5.60	1	12,657	0.01%
2020/07/22	10	5.53	28	5.62	5.65	-18	12,643	-0.14%
2020/07/21	4	5.53	6	5.55	5.48	-2	12,557	-0.02%
2020/07/20	1	5.37	0	0.00	5.45	1	12,522	0.01%
2020/07/17	1	5.52	0	0.00	5.41	1	12,490	0.01%
2020/07/16	1	5.62	0	0.00	5.61	1	12,411	0.01%
2020/07/15	6	5.71	4	5.73	5.63	2	12,360	0.02%
2020/07/14	20	5.72	0	0.00	5.77	20	12,309	0.16%
2020/07/13	0	0.00	1	5.98	5.92	-1	12,195	-0.01%
2020/07/10	51	5.91	79	5.91	5.90	-28	12,102	-0.23%
2020/07/09	41	5.85	86	5.82	5.77	-45	11,802	-0.38%
2020/07/08	431	6.26	15	6.04	6.12	416	11,498	3.62%	大買/鉅額交易
2020/07/07	50	5.48	14	5.74	5.84	36	10,895	0.33%
2020/07/06	0	0.00	4	5.31	5.31	-4	10,586	-0.04%
2020/07/03	0	0.00	7	5.31	5.23	-7	10,535	-0.07%
2020/07/02	2	5.25	2	5.32	5.25	0	10,531	0.00%
2020/07/01	50	5.42	15	5.38	5.30	35	10,472	0.33%
2020/06/29	3	4.98	0	0.00	5.01	3	10,136	0.03%
2020/06/24	5	5.03	0	0.00	5.04	5	10,025	0.05%
2020/06/23	16	5.17	0	0.00	5.14	16	9,827	0.16%
2020/06/22	7	5.36	0.6	5.30	5.31	6.4	9,634	0.07%
2020/06/18	22	5.50	0	0.00	5.50	22	9,572	0.23%
2020/06/16	35	5.51	5	5.55	5.54	30	9,633	0.31%
2020/06/15	1	5.36	9.8	5.38	5.36	-8.8	9,710	-0.09%
2020/06/11	10	5.69	14	5.88	5.66	-4	9,694	-0.04%
2020/06/10	30	5.65	6	5.90	5.84	24	9,621	0.25%
2020/06/09	21	5.72	5	5.71	5.70	16	9,608	0.17%
2020/06/08	5	5.81	1.1	5.76	5.74	3.9	9,640	0.04%
2020/06/05	10	5.80	0	0.00	5.81	10	9,576	0.10%
2020/06/03	0	0.00	15	5.93	5.87	-15	9,500	-0.16%
2020/06/02	0	0.00	1	5.73	5.66	-1	9,359	-0.01%
2020/05/29	10	5.69	2	5.76	5.69	8	9,279	0.09%
2020/05/28	3	5.64	0	0.00	5.61	3	9,182	0.03%
2020/05/27	5	5.80	12	5.88	5.80	-7	9,089	-0.08%
2020/05/26	21	5.62	0	0.00	5.59	21	8,919	0.24%
2020/05/25	0	0.00	5	5.77	5.57	-5	8,848	-0.06%
2020/05/22	0	0.00	55	5.75	5.70	-55	8,761	-0.63%
2020/05/21	32	5.72	3.3	5.75	5.62	28.7	8,606	0.33%
2020/05/20	60	6.09	46	6.14	5.95	14	8,366	0.17%
2020/05/19	67	5.83	2	5.84	5.79	65	7,940	0.82%
2020/05/18	30	6.46	50	7.10	6.40	-20	7,425	-0.27%
2020/05/15	20	7.10	42	7.10	7.10	-22	6,484	-0.34%
2020/05/14	21	6.46	13	6.46	6.46	8	6,211	0.13%
2020/05/13	11	5.88	24	5.87	5.88	-13	5,918	-0.22%
2020/05/12	1	5.33	106	5.35	5.35	-105	5,527	-1.90%	大賣/鉅額交易
2020/05/11	20	4.84	1.3	4.87	4.87	18.7	5,085	0.37%
2020/05/08	20	4.44	56	4.46	4.43	-36	4,875	-0.74%
2020/05/07	0	0.00	1	4.75	4.84	-1	4,499	-0.02%
2020/05/04	3	4.89	0	0.00	4.90	3	4,537	0.07%
2020/04/30	5	5.05	0.4	5.00	5.04	4.6	4,592	0.10%
2020/04/29	5	5.00	0	0.00	4.99	5	4,634	0.11%
2020/04/28	10	4.99	0	0.00	4.99	10	4,652	0.21%
2020/04/27	6	5.03	13	4.98	5.00	-7	4,717	-0.15%
2020/04/24	0	0.00	20	4.80	4.79	-20	4,701	-0.43%
2020/04/23	0	0.00	3	4.82	4.79	-3	4,722	-0.06%
2020/04/20	9	4.91	0	0.00	4.92	9	4,629	0.19%
2020/04/17	0	0.00	5	5.03	4.99	-5	4,617	-0.11%
2020/04/10	0	0.00	25	4.83	4.84	-25	4,574	-0.55%
2020/04/09	14	4.93	7	5.04	4.86	7	4,603	0.15%
2020/04/08	61	4.64	33	4.83	4.82	28	4,523	0.62%
2020/04/07	20	4.52	0	0.00	4.52	20	4,451	0.45%
2020/04/06	0	4.31	0	0.00	4.33	0	4,416	0.00%
2020/04/01	5	4.37	0	0.00	4.39	5	4,439	0.11%
2020/03/31	2	4.30	10	4.33	4.24	-8	4,415	-0.18%
2020/03/30	5	4.26	6	4.25	4.23	-1	4,397	-0.02%
2020/03/27	6	4.16	6	4.22	4.15	0	4,342	0.00%
2020/03/25	1	4.26	0.2	4.19	4.20	0.8	4,378	0.02%
2020/03/24	0	0.00	6	4.01	4.08	-6	4,348	-0.14%
2020/03/23	0	0.00	4	3.87	3.98	-4	4,365	-0.09%
2020/03/20	0	0.00	10	3.68	3.78	-10	4,419	-0.23%
2020/03/19	15	3.48	6	3.46	3.44	9	4,637	0.19%
2020/03/18	5	3.91	12	3.93	3.82	-7	4,616	-0.15%
2020/03/17	8	3.75	6	3.87	3.87	2	4,644	0.04%
2020/03/13	4	4.06	9	4.10	4.15	-5	4,670	-0.11%
2020/03/12	23	4.67	2	4.56	4.50	21	4,522	0.46%
2020/03/10	2	4.69	2	4.95	4.95	0	4,460	0.00%
2020/03/09	19	5.01	0	0.00	4.95	19	4,407	0.43%
2020/03/06	8	5.19	2	5.20	5.22	6	4,367	0.14%
2020/03/04	2	5.23	0	0.00	5.24	2	4,461	0.04%
2020/03/02	2	5.11	32	5.20	5.23	-30	4,522	-0.66%
2020/02/27	10	5.46	0	0.00	5.34	10	4,556	0.22%
2020/02/25	2	5.63	0	0.00	5.63	2	4,651	0.04%
2020/02/24	5	5.81	0	0.00	5.76	5	4,677	0.11%
2020/02/21	0	0.00	3	5.96	5.95	-3	4,660	-0.06%
2020/02/19	8	5.89	0	0.00	5.90	8	4,714	0.17%
2020/02/18	0	0.00	3	5.97	5.94	-3	4,753	-0.06%
2020/02/17	3	5.88	0	0.00	5.88	3	4,803	0.06%
2020/02/13	20	5.99	0	0.00	5.99	20	4,853	0.41%
2020/02/11	2	6.06	0	0.00	6.00	2	4,895	0.04%
2020/02/07	0	0.00	2	6.05	5.96	-2	4,912	-0.04%
2020/02/06	8	6.09	8	6.14	6.12	0	4,918	0.00%
2020/02/05	0	0.00	3.2	5.89	5.87	-3.2	4,979	-0.06%
2020/02/04	2	5.66	10	5.86	5.90	-8	5,053	-0.16%
2020/02/03	7	5.38	5	5.45	5.55	2	4,990	0.04%
2020/01/31	7	5.96	0.1	5.80	5.86	6.9	4,906	0.14%
2020/01/30	3	5.99	0	0.00	5.99	3	4,890	0.06%
2020/01/20	10	6.65	11	6.68	6.65	-1	4,809	-0.02%
2020/01/17	2	6.72	0	0.00	6.71	2	4,781	0.04%
2020/01/16	3	6.76	0	0.00	6.73	3	4,788	0.06%
2020/01/15	13	6.78	0.5	6.72	6.76	12.5	4,805	0.26%
2020/01/14	0	0.00	1	6.75	6.74	-1	4,824	-0.02%
2020/01/13	5	6.73	0	0.00	6.70	5	4,876	0.10%
2020/01/07	2	6.79	0	0.00	6.81	2	4,923	0.04%
2020/01/06	0	0.00	1	6.80	6.80	-1	4,938	-0.02%
2020/01/03	2	7.01	0	0.00	7.02	2	4,869	0.04%
2020/01/02	7	7.13	0	0.00	7.14	7	4,808	0.15%
2019/12/31	0	0.00	3	7.16	7.12	-3	4,895	-0.06%
2019/12/26	0	0.00	10	7.11	7.16	-10	5,135	-0.19%
2019/12/25	85	7.12	0	0.00	7.10	85	5,223	1.63%
2019/12/24	0	7.07	0	0.00	7.10	0	5,254	0.00%
2019/12/20	4	7.09	0	0.00	7.07	4	5,265	0.08%
2019/12/18	2	7.19	0	0.00	7.18	2	5,243	0.04%
2019/12/17	9	7.31	0	0.00	7.25	9	5,187	0.17%
2019/12/16	0	0.00	4.6	7.39	7.49	-4.6	5,088	-0.09%
2019/12/13	7	7.24	2	7.23	7.19	5	4,858	0.10%
2019/12/12	0	0.00	50	7.17	7.15	-50	4,791	-1.04%
2019/12/11	20	7.26	60	7.30	7.23	-40	4,752	-0.84%
2019/12/10	45	7.15	2	7.13	7.10	43	4,633	0.93%
2019/12/09	0	0.00	0.1	6.93	6.98	-0.1	4,593	0.00%
2019/12/06	60	7.02	7	7.04	6.98	53	4,590	1.15%
2019/12/05	2	6.90	0	0.00	6.93	2	4,580	0.04%
2019/12/04	2	6.97	0	0.00	6.92	2	4,654	0.04%
2019/12/03	5	6.99	1	7.02	7.03	4	4,992	0.08%
2019/12/02	0	0.00	17	7.17	7.08	-17	5,470	-0.31%
2019/11/29	2	7.00	0	0.00	6.98	2	5,479	0.04%
2019/11/28	0	0.00	23	7.02	7.04	-23	5,477	-0.42%
2019/11/27	5	6.93	0	0.00	6.92	5	5,468	0.09%
2019/11/26	4	7.02	14.3	6.94	6.92	-10.3	5,457	-0.19%
2019/11/25	3	7.01	11	7.08	7.06	-8	5,383	-0.15%
2019/11/22	3.4	6.91	0	0.00	6.90	3.4	5,226	0.06%
2019/11/21	10	6.90	15	6.89	6.88	-5	5,237	-0.10%
2019/11/20	9	7.03	0	0.00	7.05	9	5,203	0.17%
2019/11/19	4	7.01	0	0.00	7.01	4	5,245	0.08%
2019/11/15	0	0.00	0.1	6.96	7.00	-0.1	5,286	0.00%
2019/11/14	14	7.18	1.6	7.09	7.05	12.4	5,320	0.23%
2019/11/13	0	0.00	3	7.32	7.32	-3	5,256	-0.06%
2019/11/12	4	7.34	1	7.30	7.35	3	5,284	0.06%
2019/11/11	4	7.49	0	0.00	7.44	4	5,234	0.08%
2019/11/08	12	7.82	0	0.00	7.81	12	5,156	0.23%
2019/11/05	20	8.04	10.3	8.05	8.03	9.7	5,142	0.19%
2019/11/04	8	7.96	4	7.97	8.02	4	5,174	0.08%
2019/11/01	15	8.03	0	0.00	7.99	15	5,071	0.30%
2019/10/30	2	8.18	0.2	8.10	8.16	1.8	4,977	0.04%
2019/10/29	0	0.00	1	8.34	8.22	-1	4,954	-0.02%
2019/10/28	12	8.38	0	0.00	8.31	12	4,965	0.24%
2019/10/25	5	8.38	0	0.00	8.35	5	4,993	0.10%
2019/10/24	8	8.39	0	0.00	8.37	8	4,991	0.16%
2019/10/22	5	8.50	0	0.00	8.50	5	5,108	0.10%
2019/10/21	0	0.00	23	8.59	8.65	-23	5,288	-0.43%
2019/10/18	7	8.42	0	0.00	8.45	7	5,495	0.13%
2019/10/15	0	0.00	2	8.36	8.37	-2	5,473	-0.04%
2019/10/14	15	8.49	0	0.00	8.43	15	5,459	0.27%
2019/10/09	4	8.50	0	0.00	8.45	4	5,445	0.07%
2019/10/08	3	8.68	0	0.00	8.62	3	5,410	0.06%
2019/10/07	12	8.64	0	0.00	8.60	12	5,401	0.22%
2019/10/04	7	8.78	1	8.81	8.77	6	5,300	0.11%
2019/10/03	5	8.95	0	0.00	8.95	5	5,249	0.10%
2019/10/01	1	8.76	1	9.04	8.79	0	5,056	0.00%
2019/09/27	8	8.73	1	8.77	8.76	7	4,953	0.14%
2019/09/25	0	0.00	17	9.00	8.97	-17	4,944	-0.34%
2019/09/24	0	0.00	5	9.16	9.11	-5	4,961	-0.10%
2019/09/23	5	9.24	1	9.21	9.12	4	4,952	0.08%
2019/09/20	5	9.06	2	9.11	9.06	3	4,881	0.06%
2019/09/19	5	9.14	0	0.00	9.05	5	4,885	0.10%
2019/09/18	3	9.02	5	9.02	9.04	-2	4,849	-0.04%
2019/09/17	0	0.00	4	8.89	8.90	-4	4,809	-0.08%
2019/09/16	9	8.71	0	0.00	8.65	9	4,790	0.19%
2019/09/12	0	0.00	1	8.85	8.81	-1	4,788	-0.02%
2019/09/11	7	8.82	0	0.00	8.82	7	4,798	0.15%
2019/09/10	1	8.96	0	0.00	8.91	1	4,768	0.02%
2019/09/09	2	8.93	0	0.00	8.93	2	4,785	0.04%
2019/09/06	2	9.12	2	9.12	9.06	0	4,769	0.00%
2019/09/05	19	9.23	5.2	9.27	9.13	13.8	4,741	0.29%
2019/09/04	31	9.44	37.1	9.31	9.75	-6.1	4,545	-0.14%
2019/09/03	2	8.96	2	8.88	8.88	0	4,129	0.00%
2019/09/02	0	0.00	3	8.70	8.68	-3	4,063	-0.07%
2019/08/30	5	8.59	0	0.00	8.54	5	4,053	0.12%
2019/08/29	0	0.00	4	8.68	8.58	-4	4,054	-0.10%
2019/08/28	0	0.00	1	8.50	8.53	-1	4,030	-0.02%
2019/08/26	2	8.55	0	0.00	8.54	2	4,071	0.05%
2019/08/23	4	8.74	0	0.00	8.72	4	4,124	0.10%
2019/08/22	0	0.00	2	9.03	8.84	-2	4,254	-0.05%
2019/08/21	0.4	8.75	2	8.78	8.77	-1.6	4,214	-0.04%
2019/08/20	2	8.92	5	8.95	8.87	-3	4,209	-0.07%
2019/08/19	10	8.85	33	8.78	8.79	-23	4,153	-0.55%
2019/08/16	0	0.00	10	8.56	8.50	-10	4,107	-0.24%
2019/08/15	12	8.48	0	0.00	8.49	12	4,160	0.29%
2019/08/14	0	0.00	6	8.65	8.63	-6	4,160	-0.14%
2019/08/12	2	8.75	2	8.76	8.70	0	4,330	0.00%
2019/08/08	3	8.89	0	0.00	8.86	3	4,360	0.07%
2019/08/07	1	8.87	2	8.98	8.84	-1	4,436	-0.02%
2019/08/06	0	0.00	13	8.91	8.95	-13	4,518	-0.29%
2019/08/05	0	0.00	26	8.51	8.53	-26	4,612	-0.56%
2019/08/02	4	8.56	10	8.63	8.51	-6	4,660	-0.13%
2019/08/01	0	0.00	10	8.73	8.72	-10	4,723	-0.21%
2019/07/31	2	8.74	0	0.00	8.74	2	4,771	0.04%
2019/07/30	4	8.78	2	8.84	8.81	2	4,797	0.04%
2019/07/29	7	9.02	0	0.00	8.96	7	4,815	0.15%
2019/07/26	19	9.13	22	9.17	9.10	-3	4,782	-0.06%
2019/07/25	16	9.18	14	9.09	9.09	2	4,767	0.04%
2019/07/24	16	9.02	18	9.21	9.21	-2	4,753	-0.04%
2019/07/23	18	9.33	0	0.00	9.15	18	4,775	0.38%
2019/07/22	0	0.00	17	9.35	9.48	-17	4,604	-0.37%
2019/07/18	3	8.65	0	0.00	8.67	3	4,367	0.07%
2019/07/17	11	8.66	0	0.00	8.66	11	4,380	0.25%
2019/07/16	0	0.00	8	8.60	8.58	-8	4,389	-0.18%
2019/07/12	8	8.69	0	0.00	8.66	8	4,650	0.17%
2019/07/11	25	8.80	4	8.80	8.75	21	4,931	0.43%
2019/07/10	1	8.71	0	0.00	8.71	1	4,965	0.02%
2019/07/09	10	8.69	16	8.83	8.68	-6	5,012	-0.12%
2019/07/08	7	8.87	1	8.96	8.84	6	5,048	0.12%
2019/07/05	1	9.11	4	9.11	9.05	-3	5,071	-0.06%
2019/07/04	1	9.13	5	9.22	9.13	-4	5,165	-0.08%
2019/07/03	0	0.00	1	9.14	9.13	-1	5,311	-0.02%
2019/07/01	5	9.16	11	9.22	9.16	-6	5,399	-0.11%
2019/06/28	2	9.05	0	0.00	9.04	2	5,438	0.04%
2019/06/25	5	9.12	0	0.00	9.12	5	5,864	0.09%
2019/06/24	0	0.00	5	9.37	9.32	-5	5,948	-0.08%
2019/06/20	0	0.00	3	9.59	9.50	-3	6,071	-0.05%
2019/06/19	0	0.00	8	9.47	9.43	-8	6,223	-0.13%
2019/06/18	25	9.43	0	0.00	9.42	25	6,340	0.39%
2019/06/17	4	9.55	1	9.50	9.42	3	6,448	0.05%
2019/06/13	5	9.55	8	9.53	9.32	-3	7,083	-0.04%
2019/06/12	27	9.59	11	9.44	9.42	16	7,553	0.21%
2019/06/11	6	9.16	0	0.00	9.11	6	7,877	0.08%
2019/06/06	0	0.00	10	8.46	8.45	-10	8,026	-0.12%
2019/06/05	0	0.00	8	8.52	8.46	-8	8,022	-0.10%
2019/06/03	2	8.35	2	8.37	8.35	0	8,028	0.00%
2019/05/31	0	0.00	16.8	8.61	8.57	-16.8	8,030	-0.21%
2019/05/30	8	8.64	0	0.00	8.59	8	8,027	0.10%
2019/05/29	26	8.79	14	8.59	8.78	12	8,003	0.15%
2019/05/28	3	8.31	0	0.00	8.25	3	7,929	0.04%
2019/05/24	0	8.27	3	8.28	8.29	-3	8,460	-0.04%
2019/05/23	6	8.11	0	0.00	8.25	6	8,466	0.07%
2019/05/22	3	8.39	9	8.44	8.32	-6	8,460	-0.07%
2019/05/21	0	0.00	4	8.19	8.21	-4	8,451	-0.05%
2019/05/20	7	8.09	3	8.16	8.12	4	8,475	0.05%
2019/05/17	3	8.22	8	8.75	8.21	-5	8,436	-0.06%
2019/05/16	9	8.69	5	8.79	8.61	4	8,382	0.05%
2019/05/15	0	0.00	20	9.06	8.96	-20	8,373	-0.24%
2019/05/14	13	8.41	12	8.48	8.65	1	8,346	0.01%
2019/05/13	14	9.08	2	9.19	8.72	12	8,332	0.14%
2019/05/10	5	9.41	7	9.58	9.42	-2	8,227	-0.02%
2019/05/09	4	9.65	1	9.26	9.21	3	8,185	0.04%
2019/05/08	1	9.88	0	0.00	9.81	1	8,130	0.01%
2019/05/03	3	10.25	0	0.00	10.25	3	8,115	0.04%
2019/05/02	1	10.35	0	0.00	10.25	1	8,147	0.01%
2019/04/30	6	10.28	0	0.00	10.30	6	8,193	0.07%
2019/04/29	5	10.32	1.3	10.29	10.35	3.7	8,233	0.05%
2019/04/26	0	0.00	2	10.75	10.70	-2	8,187	-0.02%
2019/04/25	0	0.00	1	10.80	10.80	-1	8,320	-0.01%
2019/04/24	0.6	10.75	0	0.00	10.80	0.6	8,451	0.01%
2019/04/23	1	10.90	2	10.88	10.85	-1	8,610	-0.01%
2019/04/22	0	0.00	0.7	10.75	10.85	-0.7	8,609	-0.01%
2019/04/19	2	11.00	20	10.90	10.95	-18	8,638	-0.21%
2019/04/18	16	11.05	1	11.00	10.90	15	8,654	0.17%
2019/04/17	37	11.40	24	11.43	11.40	13	8,525	0.15%
2019/04/16	6	10.89	1.1	10.84	10.85	4.9	8,287	0.06%
2019/04/15	0	0.00	11	10.95	10.95	-11	8,364	-0.13%
2019/04/12	11.5	10.99	10	10.90	10.90	1.5	8,449	0.02%
2019/04/11	2	11.00	0	0.00	11.00	2	8,713	0.02%
2019/04/10	16	10.95	7	11.22	11.10	9	8,785	0.10%
2019/04/09	5	11.10	0	0.00	10.90	5	8,731	0.06%
2019/04/08	5	11.21	1.4	11.16	11.15	3.6	8,692	0.04%
2019/04/03	2	11.20	0	0.00	11.20	2	8,751	0.02%
2019/04/02	5	11.15	5	11.35	11.15	0	9,159	0.00%
2019/04/01	5.7	11.30	0	0.00	11.20	5.7	9,330	0.06%
2019/03/29	18	11.41	1.1	11.49	11.35	16.9	9,361	0.18%
2019/03/28	1	11.85	6	11.86	11.60	-5	9,774	-0.05%
2019/03/27	0	0.00	12	11.73	11.75	-12	9,897	-0.12%
2019/03/25	13	11.49	0	0.00	11.35	13	10,238	0.13%
2019/03/22	1	11.85	14	11.87	11.65	-13	10,313	-0.13%
2019/03/21	22	11.58	0	0.00	11.70	22	10,209	0.22%
2019/03/20	0	0.00	3	11.40	11.45	-3	10,182	-0.03%
2019/03/19	19	11.73	4	11.95	11.35	15	10,308	0.15%
2019/03/18	8	11.90	12	11.98	12.15	-4	10,103	-0.04%
2019/03/15	3	11.85	1	11.80	11.85	2	9,940	0.02%
2019/03/14	0	0.00	34.8	11.94	12.10	-34.8	9,624	-0.36%
2019/03/13	2	11.25	7	11.28	11.00	-5	9,429	-0.05%
2019/03/12	1	10.95	4.8	10.98	10.90	-3.8	9,433	-0.04%
2019/03/11	2	10.77	10	10.80	10.70	-8	9,647	-0.08%
2019/03/08	0	0.00	16	10.70	10.75	-16	10,012	-0.16%
2019/03/07	15	10.78	1.9	10.75	10.70	13.1	10,666	0.12%
2019/03/06	2	10.85	0	0.00	10.80	2	11,110	0.02%
2019/03/05	10	10.80	0	0.00	10.85	10	11,253	0.09%
2019/03/04	3	10.85	0	0.00	10.85	3	11,267	0.03%
2019/02/27	1	11.05	0	0.00	11.10	1	11,263	0.01%
2019/02/26	17	11.22	4	11.15	11.10	13	11,271	0.12%
2019/02/25	22	11.30	29	11.55	11.65	-7	11,171	-0.06%
2019/02/21	20	10.80	0	0.00	10.85	20	10,874	0.18%
2019/02/20	0	0.00	5.6	10.74	10.75	-5.6	10,930	-0.05%
2019/02/19	22	10.90	1	10.85	10.85	21	11,044	0.19%
2019/02/18	1	10.75	30.8	10.67	10.65	-29.8	11,252	-0.27%
2019/02/15	2	10.73	0	0.00	10.65	2	11,517	0.02%
2019/02/14	0	0.00	60	10.94	10.85	-60	11,661	-0.51%
2019/02/13	3	11.00	2	10.95	10.85	1	11,747	0.01%
2019/02/12	0	10.95	20	10.65	11.05	-20	11,995	-0.17%
2019/02/11	3	10.65	6	10.70	10.65	-3	12,249	-0.02%
2019/01/30	1	10.80	0	0.00	10.80	1	12,630	0.01%
2019/01/28	6	10.89	50	10.91	10.90	-44	13,062	-0.34%
2019/01/25	4	11.00	6	11.05	11.00	-2	13,203	-0.02%
2019/01/24	1	11.00	1	10.95	10.95	0	13,388	0.00%
2019/01/23	2	11.00	0	0.00	10.95	2	13,555	0.01%
2019/01/22	2	11.05	0	0.00	10.90	2	13,619	0.01%
2019/01/21	5	11.15	0	0.00	11.10	5	13,753	0.04%
2019/01/18	10	11.17	50	11.21	11.25	-40	13,840	-0.29%
2019/01/17	0	0.00	1	11.80	11.20	-1	13,909	-0.01%
2019/01/16	81	11.77	5	11.70	11.70	76	13,811	0.55%
2019/01/15	22	11.74	12	11.60	11.70	10	13,742	0.07%
2019/01/14	15	11.18	2	11.25	11.30	13	13,671	0.10%
2019/01/11	0	0.00	10	11.25	11.15	-10	13,796	-0.07%
2019/01/10	8	11.45	0	0.00	11.40	8	13,861	0.06%
2019/01/09	6	11.57	1	11.60	11.45	5	14,065	0.04%
2019/01/07	0	11.40	0	0.00	11.45	0	14,692	0.00%
2019/01/04	6	11.06	4	11.09	11.20	2	14,968	0.01%
2019/01/03	11	11.64	25	11.62	11.50	-14	15,096	-0.09%
2019/01/02	6	10.80	6	11.07	11.25	0	15,083	0.00%
2018/12/28	1	10.80	2.9	10.80	10.80	-1.9	15,416	-0.01%
2018/12/26	1	10.95	31	10.80	10.70	-30	16,006	-0.19%
2018/12/25	37	10.71	5	10.74	10.70	32	15,982	0.20%
2018/12/24	9	11.72	1.1	11.70	11.70	7.9	15,587	0.05%
2018/12/22	4	12.18	5	12.19	12.05	-1	15,417	-0.01%
2018/12/21	33	12.38	30	12.47	12.45	3	15,434	0.02%
2018/12/20	30	12.10	23	12.18	12.30	7	15,074	0.05%
2018/12/19	37	12.24	35.5	12.21	12.30	1.5	14,853	0.01%
2018/12/18	2	11.68	0	0.00	11.65	2	14,716	0.01%
2018/12/17	56	12.05	6	12.17	12.00	50	15,161	0.33%
2018/12/14	2	11.70	0	0.00	11.80	2	15,373	0.01%
2018/12/13	0	0.00	9	12.05	11.85	-9	15,531	-0.06%
2018/12/12	32	12.30	11	12.10	12.10	21	15,775	0.13%
2018/12/11	14	11.57	0	0.00	11.65	14	15,938	0.09%
2018/12/10	8	11.69	21	11.99	11.80	-13	16,218	-0.08%
2018/12/07	10	11.96	6	12.13	12.40	4	16,260	0.02%
2018/12/06	9	11.88	40	11.65	11.40	-31	16,499	-0.19%
2018/12/05	2	12.20	0	0.00	12.40	2	16,454	0.01%
2018/12/04	32	13.08	11	12.72	12.65	21	16,390	0.13%
2018/12/03	40	12.82	29	12.60	12.60	11	16,245	0.07%
2018/11/30	22	12.05	72	11.97	12.45	-50	16,311	-0.31%
2018/11/29	19	10.94	11.5	11.75	11.75	7.5	15,856	0.05%
2018/11/28	10	10.70	2	10.55	10.70	8	15,709	0.05%
2018/11/27	0	0.00	8.3	10.25	10.25	-8.3	16,016	-0.05%
2018/11/23	0	0.00	1	10.25	10.15	-1	16,740	-0.01%
2018/11/22	0	0.00	3	10.40	10.35	-3	17,149	-0.02%
2018/11/21	0	0.00	1	10.60	10.65	-1	17,804	-0.01%
2018/11/20	1	10.60	0	0.00	10.65	1	18,116	0.01%
2018/11/19	7	10.77	4	10.70	10.70	3	18,386	0.02%
2018/11/15	1	10.90	24	10.86	10.90	-23	19,319	-0.12%
2018/11/14	64	11.13	4	11.14	11.00	60	19,378	0.31%
2018/11/13	9	10.61	0	0.00	10.65	9	19,154	0.05%
2018/11/09	18	10.92	0	0.00	10.65	18	19,305	0.09%
2018/11/08	13.3	11.11	0	0.00	11.00	13.3	19,167	0.07%
2018/11/07	0	0.00	3	11.03	11.00	-3	19,126	-0.02%
2018/11/06	1	10.90	15	10.79	10.75	-14	18,968	-0.07%
2018/11/05	1	10.00	0	0.00	10.05	1	18,809	0.01%
2018/11/02	15.5	10.27	15.5	10.33	10.00	-0.1	18,887	0.00%
2018/11/01	1	9.90	14	10.41	10.25	-13	18,971	-0.07%
2018/10/31	3	9.90	3	9.71	9.90	0	19,004	0.00%
2018/10/30	12.8	8.95	2	9.00	9.00	10.8	19,032	0.06%
2018/10/29	2	8.83	0	0.00	8.81	2	19,145	0.01%
2018/10/26	1	9.22	22.5	9.51	9.22	-21.5	19,314	-0.11%
2018/10/25	4	9.76	4	9.96	9.60	0	19,799	0.00%
2018/10/24	2	10.30	1	10.25	10.20	1	20,151	0.00%
2018/10/23	3	10.25	3	10.25	10.25	0	20,632	0.00%
2018/10/19	4.1	10.21	2	10.60	10.75	2.1	21,499	0.01%
2018/10/18	2	10.55	3	10.67	10.60	-1	22,055	0.00%
2018/10/17	6	10.95	20	11.10	10.55	-14	22,715	-0.06%
2018/10/16	29	11.09	0	0.00	11.00	29	22,987	0.13%
2018/10/12	0.5	10.45	2	9.65	10.45	-1.5	23,974	-0.01%
2018/10/11	0	0.00	3	9.51	9.50	-3	23,797	-0.01%
2018/10/09	0	0.00	3	10.80	10.55	-3	23,993	-0.01%
2018/10/08	10	10.35	16	10.45	10.25	-6	24,133	-0.02%
2018/10/05	15	11.46	17	11.28	11.25	-2	24,601	-0.01%
2018/10/03	5	13.00	10	13.29	12.95	-5	24,981	-0.02%
2018/10/02	5.3	13.40	3	13.35	13.35	2.3	25,311	0.01%
2018/10/01	6	13.50	6	13.61	13.50	0	25,824	0.00%
2018/09/28	8.2	13.81	3	13.65	13.70	5.2	26,936	0.02%
2018/09/27	0	0.00	23	14.11	13.55	-23	28,547	-0.08%
2018/09/26	3	14.57	16	14.43	14.35	-13	29,047	-0.04%
2018/09/25	47	14.69	3	14.50	14.50	44	30,335	0.15%
2018/09/21	17.3	14.60	53.1	15.07	14.90	-35.9	31,472	-0.11%
2018/09/20	2	13.15	15.4	13.88	13.90	-13.4	31,397	-0.04%
2018/09/19	22.3	12.85	13.3	12.56	12.65	9	31,418	0.03%
2018/09/18	5	12.32	19.6	12.62	12.55	-14.6	31,458	-0.05%
2018/09/17	42.4	13.53	17.7	13.76	13.35	24.6	31,507	0.08%
2018/09/05	9	10.87	31	10.70	10.75	-22	31,617	-0.07%
2018/09/04	23	10.44	35	10.64	10.75	-12	31,469	-0.04%
2018/09/03	12	10.45	0.7	10.30	10.40	11.3	31,613	0.04%
2018/08/31	10	11.34	44	11.39	11.30	-34	31,930	-0.11%
2018/08/30	20	11.15	4	11.15	11.15	16	32,542	0.05%
2018/08/29	9	11.17	10	11.00	11.15	-1	32,869	0.00%
2018/08/28	7	11.38	17	11.37	11.25	-10	34,606	-0.03%
2018/08/27	0	0.00	18	10.93	10.90	-18	35,662	-0.05%
2018/08/24	29	11.22	1	11.00	10.85	28	37,687	0.07%
2018/08/23	4	11.03	0	0.00	10.95	4	38,272	0.01%
2018/08/22	26	10.05	20.1	10.85	11.40	5.9	39,131	0.02%
2018/08/21	0	0.00	4	10.79	10.40	-4	39,321	-0.01%
2018/08/20	7	11.11	12	11.07	11.00	-5	39,785	-0.01%
2018/08/17	21	11.41	3	11.45	11.40	18	39,693	0.05%
2018/08/16	6	10.02	8	10.43	10.55	-2	39,336	-0.01%
2018/08/15	16	9.53	11	9.73	9.60	5	39,603	0.01%
2018/08/14	18	9.95	21.4	9.97	10.35	-3.4	40,513	-0.01%
2018/08/13	13	10.80	0	0.00	10.80	13	40,113	0.03%
2018/08/10	44	12.00	3	12.58	12.00	41	39,972	0.10%
2018/08/08	3	13.22	0	0.00	13.10	3	41,338	0.01%
2018/08/07	22	12.87	2	12.90	12.90	20	41,468	0.05%
2018/08/06	14	13.48	0	0.00	13.45	14	41,792	0.03%
2018/08/03	9	13.67	22	13.77	13.90	-13	43,269	-0.03%
2018/08/02	5	14.12	0	0.00	14.05	5	45,013	0.01%
2018/08/01	0	0.00	11.2	15.00	15.10	-11.2	45,817	-0.02%
2018/07/31	3	14.40	2	14.68	14.70	1	45,991	0.00%
2018/07/30	19	14.76	2	15.13	14.65	17	45,896	0.04%
2018/07/27	2	15.00	3	14.83	15.20	-1	45,824	0.00%
2018/07/26	5	14.60	3	14.65	14.60	2	45,953	0.00%
2018/07/25	27	14.98	1	14.90	14.85	26	46,184	0.06%
2018/07/24	6	15.03	29.9	14.85	15.00	-23.9	46,211	-0.05%
2018/07/23	40	13.97	5.1	14.41	14.90	34.9	46,029	0.08%
2018/07/20	24	14.90	20.1	14.58	14.45	3.9	46,309	0.01%
2018/07/19	21.1	15.56	31	15.41	15.40	-9.9	46,882	-0.02%
2018/07/18	13	15.10	15	15.24	14.90	-2	46,468	0.00%
2018/07/17	23	15.82	37	15.39	15.50	-14	46,123	-0.03%
2018/07/16	38	16.66	19	16.79	16.15	19	45,621	0.04%
2018/07/13	44	16.08	288	16.68	16.75	-244	45,003	-0.54%	大賣/鉅額交易
2018/07/12	23	15.87	17	15.76	15.60	6	44,392	0.01%
2018/07/11	47	15.81	66	15.88	15.55	-19	44,173	-0.04%
2018/07/10	22	15.05	29	14.92	15.05	-7	43,593	-0.02%
2018/07/09	3	13.80	4	13.88	13.70	-1	43,706	0.00%
2018/07/06	3	13.60	21	14.00	13.95	-18	44,429	-0.04%
2018/07/05	2	13.88	5	14.10	13.85	-3	44,616	-0.01%
2018/07/04	5	14.30	1	14.50	14.35	4	44,216	0.01%
2018/07/03	13	13.87	0	0.00	13.65	13	43,329	0.03%
2018/07/02	17	14.03	12	13.83	13.70	5	42,882	0.01%
2018/06/29	2	15.00	5	14.99	14.65	-3	42,332	-0.01%
2018/06/28	13	15.15	18	14.96	15.00	-5	41,940	-0.01%
2018/06/27	28	15.05	27	15.54	14.55	1	41,426	0.00%
2018/06/26	44	14.16	13.7	15.25	15.05	30.3	40,386	0.07%
2018/06/25	66	14.69	19	14.64	14.60	47	38,673	0.12%
2018/06/22	352	16.25	67	16.35	16.20	285	38,095	0.75%	大買/鉅額交易
2018/06/21	44	18.82	29	18.64	17.95	15	36,866	0.04%
2018/06/20	3	16.92	95	17.36	17.80	-92	35,806	-0.26%
2018/06/19	2	18.65	11.7	18.42	18.45	-9.7	36,024	-0.03%
2018/06/15	0	0.00	15	17.32	17.70	-15	36,071	-0.04%
2018/06/14	94	16.50	15	16.17	16.45	79	35,935	0.22%
2018/06/13	11	16.10	10	15.85	15.65	1	35,583	0.00%
2018/06/12	6	17.69	30.2	17.63	17.35	-24.2	35,099	-0.07%
2018/06/11	3	17.75	0	0.00	17.75	3	34,863	0.01%
2018/06/08	3	16.78	76.3	16.52	17.10	-73.3	34,505	-0.21%
2018/06/07	5	16.78	90.6	17.53	16.45	-85.6	33,747	-0.25%
2018/06/06	2	19.40	47.4	18.26	18.25	-45.4	32,935	-0.14%
2018/06/05	82	19.20	116.9	19.39	19.45	-34.9	32,562	-0.11%	大賣/
2018/06/04	93	17.38	174.8	17.03	17.90	-81.8	30,655	-0.27%	大賣/
2018/06/01	116	16.14	244.1	15.74	16.30	-128.1	29,250	-0.44%	大買/大賣/鉅額交易
2018/05/31	38	15.09	115.2	15.21	15.40	-77.2	27,078	-0.29%	大賣/
2018/05/30	51	13.58	149	13.90	14.00	-98	26,186	-0.37%	大賣/
2018/05/29	17	12.19	7.9	12.15	12.75	9.1	24,891	0.04%
2018/05/28	6	12.02	56	11.37	12.10	-50	24,318	-0.21%
2018/05/25	7	11.17	54	11.25	11.00	-47	23,627	-0.20%
2018/05/24	0	0.00	68	11.41	11.30	-68	23,314	-0.29%
2018/05/23	18	11.31	103.2	11.54	11.55	-85.2	23,091	-0.37%	大賣/
2018/05/22	17	11.32	104.8	11.45	11.55	-87.8	22,704	-0.39%	大賣/
2018/05/21	0	0.00	155.5	10.49	10.50	-155.5	21,639	-0.72%	大賣/鉅額交易
2018/05/18	3	9.43	116	9.66	9.56	-113	21,408	-0.53%	大賣/鉅額交易
2018/05/17	19	9.39	206.2	9.11	9.70	-187.2	21,214	-0.88%	大賣/鉅額交易
2018/05/16	86	10.11	132	9.71	9.08	-46	20,677	-0.22%	大賣/
2018/05/15	0	0.00	38	9.60	9.60	-38	19,619	-0.19%
2018/05/14	40	8.71	57.3	8.73	8.73	-17.3	19,636	-0.09%
2018/05/11	309	7.57	344.7	7.93	7.94	-35.7	19,100	-0.19%	大買/大賣/
2018/05/10	37	7.17	690.4	7.09	7.22	-653.4	17,537	-3.73%	大賣/鉅額交易
2018/05/09	32	6.48	42	6.33	6.57	-10	15,601	-0.06%
2018/05/08	0	0.00	4	6.20	6.20	-4	14,885	-0.03%
2018/05/04	15	5.76	3	5.72	5.68	12	15,197	0.08%
2018/05/03	23	5.93	24	5.92	5.78	-1	15,859	-0.01%
2018/05/02	18	5.60	0	0.00	5.58	18	16,669	0.11%
2018/04/30	51	5.88	0	0.00	5.90	51	16,954	0.30%
2018/04/27	7	5.91	1	5.98	5.99	6	17,174	0.03%
2018/04/26	35	6.29	13	6.26	5.96	22	17,098	0.13%
2018/04/25	60	5.97	12	6.30	6.34	48	16,215	0.30%
2018/04/24	0	0.00	23	5.76	5.77	-23	15,208	-0.15%
2018/04/23	1	5.57	0	0.00	5.75	1	15,086	0.01%
2018/04/20	0	0.00	67	5.70	5.70	-67	14,944	-0.45%
2018/04/19	0	0.00	10	5.70	5.70	-10	14,882	-0.07%
2018/04/18	0	0.00	7	5.71	5.79	-7	14,791	-0.05%
2018/04/17	29	5.75	7	5.67	5.57	22	14,606	0.15%
2018/04/16	7	6.06	2.1	6.01	6.00	4.9	14,288	0.03%
2018/04/13	92	6.02	21	6.00	5.77	71	13,710	0.52%
2018/04/12	11	6.05	171.2	5.99	6.01	-160.2	12,983	-1.23%	大賣/鉅額交易
2018/04/11	6	5.75	16	5.74	5.84	-10	12,051	-0.08%
2018/04/10	0	0.00	6	5.36	5.31	-6	11,433	-0.05%
2018/04/09	10	5.27	0	0.00	5.32	10	11,420	0.09%
2018/04/03	5	5.32	15	5.32	5.33	-10	11,452	-0.09%
2018/04/02	5	5.29	36	5.40	5.27	-31	11,440	-0.27%
2018/03/31	5	5.45	1	5.41	5.41	4	11,331	0.04%
2018/03/30	47	5.49	16	5.47	5.48	31	11,281	0.27%
2018/03/29	13	5.40	13.5	5.39	5.40	-0.5	11,222	0.00%
2018/03/27	10	5.72	0	0.00	5.64	10	10,975	0.09%
2018/03/26	0	0.00	37.6	5.71	5.65	-37.6	10,876	-0.35%
2018/03/23	21	5.76	5	5.75	5.75	16	10,692	0.15%
2018/03/22	45	5.91	165	5.96	5.91	-120	10,371	-1.16%	大賣/鉅額交易
2018/03/21	80	5.56	46.1	5.72	5.72	33.9	9,677	0.35%
2018/03/20	8	5.30	20	5.26	5.32	-12	9,235	-0.13%
2018/03/19	20	5.20	20	5.26	5.19	0	9,088	0.00%
2018/03/16	6	5.18	10	5.16	5.16	-4	9,045	-0.04%
2018/03/15	15	5.23	0	0.00	5.26	15	9,040	0.17%
2018/03/14	10	5.22	9	5.23	5.22	1	9,020	0.01%
2018/03/09	20	5.30	0	0.00	5.32	20	9,016	0.22%
2018/03/08	0	0.00	1	5.28	5.23	-1	8,940	-0.01%
2018/03/07	1	5.37	15	5.34	5.23	-14	8,911	-0.16%
2018/03/05	0	0.00	20	5.16	5.11	-20	8,800	-0.23%
2018/02/27	10	5.25	1	5.25	5.25	9	8,781	0.10%
2018/02/26	0	0.00	1	5.37	5.37	-1	8,685	-0.01%
2018/02/23	0	0.00	10.4	5.37	5.41	-10.4	8,607	-0.12%
2018/02/22	5	5.68	33	5.46	5.38	-28	8,451	-0.33%
2018/02/21	35	5.29	4	5.12	5.34	31	8,203	0.38%
2018/02/12	50	4.90	0	0.00	4.86	50	8,112	0.62%
2018/02/09	5	4.73	0	0.00	4.76	5	8,025	0.06%
2018/02/08	15	4.92	23	4.90	4.88	-8	7,927	-0.10%
2018/02/07	5	5.01	4	5.03	4.93	1	7,901	0.01%
2018/02/06	5	5.04	0	0.00	4.95	5	7,822	0.06%
2018/02/05	2	5.31	0	0.00	5.34	2	7,563	0.03%
2018/02/02	5	5.54	0	0.00	5.52	5	7,454	0.07%
2018/02/01	12	5.62	25	5.57	5.57	-13	7,397	-0.18%
2018/01/31	10	5.37	16	5.60	5.60	-6	7,280	-0.08%
2018/01/30	15	5.52	235	5.46	5.54	-220	6,919	-3.18%	大賣/鉅額交易
2018/01/29	27	5.95	30	5.93	5.90	-3	6,446	-0.05%
2018/01/26	45	5.88	23.9	5.99	5.91	21.1	6,108	0.35%
2018/01/25	252	5.99	120.2	5.92	5.65	131.8	5,247	2.51%	大買/大賣/鉅額交易
2018/01/24	31	5.66	74	5.66	5.77	-43	4,060	-1.06%
2018/01/23	5	5.18	111.8	5.22	5.25	-106.8	3,311	-3.22%	大賣/鉅額交易
2018/01/10	0	0.00	10	4.62	4.60	-10	2,691	-0.37%
2018/01/05	0	0.00	5	4.71	4.71	-5	2,752	-0.18%
2018/01/03	7	4.72	1	4.72	4.72	6	2,737	0.22%
2018/01/02	27	4.74	0	0.00	4.78	27	2,693	1.00%