錸德 (2349)-合庫-高雄券商分點個股進出

台股 » 個股 » 錸德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

錸德

(2349)

股價
7.34
漲跌
▲0.01
漲幅
+0.14%
成交量
1,183張
產業
上市光電類股▲1.43%
311人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	7.38	0	0.00	7.37	1	964	0.10%
2024/04/11	0	0.00	4	7.79	7.80	-4	927	-0.43%
2024/04/10	1	7.74	1	7.78	7.74	0	911	0.00%
2024/04/08	1	7.71	35	7.70	7.71	-34	901	-3.77%
2024/03/21	1	7.77	0	0.00	7.78	1	893	0.11%
2024/03/15	1	7.77	4	7.80	7.78	-3	895	-0.34%
2024/03/14	3	7.88	1	7.88	7.87	2	889	0.22%
2024/03/11	1	7.82	3	7.82	7.81	-2	999	-0.20%
2024/03/08	3	7.78	0	0.00	7.72	3	1,034	0.29%
2024/03/07	2	7.82	0	0.00	7.82	2	1,024	0.20%
2024/03/06	1	7.85	0	0.00	7.87	1	1,029	0.10%
2024/02/29	1	7.73	0	0.00	7.95	1	1,037	0.10%
2024/02/27	1	7.80	0	0.00	7.80	1	1,019	0.10%
2024/02/23	1	7.90	0	0.00	7.86	1	1,007	0.10%
2024/02/21	1	7.95	0	0.00	7.95	1	1,022	0.10%
2024/01/30	0	0.00	20.1	7.87	7.83	-20.1	1,018	-1.97%
2024/01/18	1	7.90	0	0.00	7.89	1	1,015	0.10%
2024/01/03	0	0.00	1	8.09	8.09	-1	1,028	-0.10%
2023/12/18	2	8.30	10	8.25	8.25	-8	1,004	-0.80%
2023/12/15	0	0.00	1	8.32	8.30	-1	1,005	-0.10%
2023/12/14	0	0.00	10	8.28	8.28	-10	1,002	-1.00%
2023/12/11	0	0.00	43	8.38	8.36	-43	980	-4.38%
2023/12/08	0	0.00	68	8.46	8.45	-68	966	-7.03%
2023/12/07	26	8.48	0	0.00	8.42	26	950	2.73%
2023/12/06	98	8.73	0	0.00	8.67	98	911	10.76%
2023/12/05	35	8.41	0	0.00	8.41	35	789	4.43%
2023/10/18	0	0.00	10	7.90	7.88	-10	964	-1.04%
2023/10/16	5	8.02	0	0.00	8.05	5	973	0.51%
2023/10/05	0	0.00	2	8.06	8.06	-2	1,095	-0.18%
2023/09/19	4	8.47	0	0.00	8.50	4	1,339	0.30%
2023/09/15	1	8.49	0	0.00	8.47	1	1,482	0.07%
2023/09/14	5	8.46	0	0.00	8.47	5	1,520	0.33%
2023/09/07	5	8.48	0	0.00	8.46	5	1,723	0.29%
2023/09/06	4	8.59	0	0.00	8.54	4	1,768	0.23%
2023/09/05	1	8.60	0	0.00	8.65	1	1,806	0.06%
2023/08/21	10	8.49	0	0.00	8.47	10	2,818	0.35%
2023/08/17	0	0.00	4	8.52	8.58	-4	2,823	-0.14%
2023/08/16	0	0.00	10	8.51	8.51	-10	2,833	-0.35%
2023/08/11	0	0.00	20	8.56	8.56	-20	2,869	-0.70%
2023/08/07	0	0.00	20	8.94	8.94	-20	2,892	-0.69%
2023/08/02	3	8.90	0	0.00	8.92	3	2,880	0.10%
2023/07/31	30	9.15	0	0.00	9.15	30	2,830	1.06%
2023/07/27	0	0.00	0.2	9.20	9.27	-0.2	2,801	-0.01%
2023/07/26	0	0.00	20.1	9.14	9.11	-20.1	2,798	-0.72%
2023/07/24	20	9.32	20	9.21	9.21	0	2,776	0.00%
2023/07/21	9	9.39	0	0.00	9.38	9	2,770	0.32%
2023/07/20	2	9.52	0	0.00	9.50	2	2,777	0.07%
2023/07/19	0	0.00	21	9.46	9.43	-21	2,786	-0.75%
2023/07/14	31	9.38	0	0.00	9.42	31	2,745	1.13%
2023/07/13	20	9.39	0	0.00	9.40	20	2,756	0.73%
2023/07/12	31	9.45	0	0.00	9.43	31	2,778	1.12%
2023/07/11	1	9.45	0	0.00	9.54	1	2,826	0.04%
2023/07/07	0	0.00	80	9.36	9.37	-80	2,872	-2.79%
2023/07/06	11	9.51	58	9.58	9.50	-47	2,905	-1.62%
2023/07/05	33	9.74	30	9.63	9.63	3	3,008	0.10%
2023/07/03	23	9.86	0	0.00	9.86	23	2,998	0.77%
2023/06/30	1	9.77	0	0.00	9.88	1	2,995	0.03%
2023/06/29	48	9.73	0	0.00	9.79	48	2,999	1.60%
2023/06/27	22	9.94	49	9.85	9.71	-27	3,046	-0.89%
2023/06/26	21	9.68	0	0.00	10.05	21	3,048	0.69%
2023/06/21	6	9.58	0	0.00	9.57	6	2,976	0.20%
2023/06/20	49	9.53	0	0.00	9.55	49	2,977	1.65%
2023/06/19	10	9.47	0	0.00	9.42	10	2,951	0.34%
2023/06/16	2	9.48	0	0.00	9.44	2	2,941	0.07%
2023/06/15	5	9.53	0	0.00	9.43	5	2,899	0.17%
2023/06/14	2	9.82	0	0.00	9.75	2	2,829	0.07%
2023/06/13	1	9.90	1	9.91	9.90	0	2,826	0.00%
2023/06/12	1	9.89	10	9.89	9.89	-9	2,804	-0.32%
2023/06/09	1	9.93	0	0.00	9.99	1	2,770	0.04%
2023/06/08	1	9.99	0	0.00	9.98	1	2,756	0.04%
2023/06/06	32	9.98	53	9.90	9.88	-21	2,685	-0.78%
2023/06/02	3	9.83	80	10.00	9.91	-77	2,525	-3.05%
2023/06/01	80	9.78	0	0.00	9.70	80	2,391	3.35%
2023/05/31	83	9.70	0	0.00	9.72	83	2,320	3.58%
2023/05/30	0	0.00	72	9.25	9.24	-72	2,220	-3.24%
2023/05/29	5	9.31	23	9.29	9.29	-18	2,216	-0.81%
2023/05/26	55	9.49	20	9.32	9.32	35	2,190	1.60%
2023/05/25	0	0.00	3	9.74	9.83	-3	2,076	-0.14%
2023/05/18	19	8.93	0	0.00	9.00	19	1,956	0.97%
2023/05/17	10	8.91	19	8.92	8.92	-9	1,951	-0.46%
2023/05/15	30	9.15	34	9.10	9.09	-4	1,924	-0.21%
2023/05/12	0	0.00	35	8.77	8.77	-35	1,883	-1.86%
2023/05/11	2	8.83	15	8.75	8.75	-13	1,884	-0.69%
2023/05/09	2	8.89	0	0.00	8.89	2	1,883	0.11%
2023/05/05	1	8.97	0	0.00	8.98	1	1,890	0.05%
2023/05/04	5	8.99	0	0.00	8.99	5	1,908	0.26%
2023/05/03	7	8.96	0	0.00	8.98	7	1,923	0.36%
2023/04/28	0	0.00	2	9.09	9.06	-2	1,989	-0.10%
2023/04/27	0	0.00	5	9.00	9.00	-5	1,989	-0.25%
2023/04/26	14	8.87	5	8.95	8.94	9	1,985	0.45%
2023/04/24	2	9.17	13	9.10	9.09	-11	1,957	-0.56%
2023/04/21	10	9.06	0	0.00	8.95	10	1,950	0.51%
2023/04/20	2	9.28	0	0.00	9.21	2	1,907	0.10%
2023/04/18	5	9.26	0	0.00	9.29	5	1,870	0.27%
2023/04/17	0	0.00	5	9.40	9.36	-5	1,852	-0.27%
2023/04/14	5	9.55	15	9.49	9.43	-10	1,822	-0.55%
2023/04/13	30	9.33	0	0.00	9.27	30	1,760	1.70%
2023/04/12	2	9.30	20	9.32	9.34	-18	1,738	-1.04%
2023/04/11	10	9.11	3	9.24	9.17	7	1,690	0.41%
2023/04/10	80	9.39	3	9.60	9.34	77	1,649	4.67%
2023/04/07	0	0.00	10	8.81	8.83	-10	1,520	-0.66%
2023/04/06	10	8.76	10	8.89	8.88	0	1,509	0.00%
2023/03/29	0	0.00	4	9.00	9.04	-4	1,463	-0.27%
2023/03/27	0	8.95	0	0.00	9.09	0	1,386	0.00%
2023/03/24	20	8.79	6	8.78	8.78	14	1,320	1.06%
2023/03/23	5	8.58	0	0.00	8.58	5	1,280	0.39%
2023/03/22	0	8.45	0	0.00	8.45	0	1,257	0.00%
2023/03/21	0	8.38	0	0.00	8.39	0	1,254	0.00%
2023/03/20	0	8.13	0	0.00	8.22	0	1,260	0.00%
2023/03/13	0	8.68	0	0.00	8.62	0	1,362	0.00%
2023/03/10	0	0.00	1	8.73	8.81	-1	1,370	-0.07%
2023/03/08	1	8.75	0	0.00	8.76	1	1,399	0.07%
2023/03/06	0	0.00	0.4	8.75	8.71	-0.4	1,383	-0.03%
2023/03/03	1	8.59	0	0.00	8.54	1	1,368	0.07%
2023/02/24	0	0.00	10	8.61	8.61	-10	1,359	-0.74%
2023/02/23	0	0.00	5	8.73	8.70	-5	1,347	-0.37%
2023/02/21	15	8.64	0	0.00	8.71	15	1,325	1.13%
2023/02/20	15	8.57	1	8.65	8.90	14	1,293	1.08%
2023/02/16	0	0.00	2	8.30	8.30	-2	1,211	-0.17%
2023/02/10	2	8.16	0	0.00	8.19	2	1,198	0.17%
2023/02/03	0	0.00	20	8.23	8.23	-20	1,187	-1.68%
2023/02/02	0	0.00	22	8.30	8.30	-22	1,177	-1.87%
2023/02/01	0	0.00	90	8.20	8.20	-90	1,155	-7.79%
2023/01/31	1	8.21	0	0.00	8.14	1	1,136	0.09%
2023/01/17	0	0.00	20	7.98	7.93	-20	1,067	-1.87%
2022/12/20	2	7.86	0	0.00	7.81	2	1,071	0.19%
2022/12/16	20	7.95	0	0.00	7.90	20	1,088	1.84%
2022/12/15	10	8.09	0	0.00	8.06	10	1,071	0.93%
2022/12/14	10	8.13	0	0.00	8.13	10	1,068	0.94%
2022/12/13	6	8.12	0	0.00	8.10	6	1,066	0.56%
2022/12/07	3	8.32	2	8.24	8.13	1	1,059	0.09%
2022/12/06	90	8.02	1	7.96	7.96	89	996	8.93%
2022/12/02	1	7.85	0	0.00	7.90	1	969	0.10%
2022/12/01	11	8.09	1	8.20	8.10	10	929	1.08%
2022/11/15	2	7.40	0	0.00	7.45	2	950	0.21%
2022/10/19	0	0.00	2	7.14	7.06	-2	1,293	-0.15%
2022/10/18	0	0.00	4	7.11	7.13	-4	1,291	-0.31%
2022/10/06	0	0.00	1	7.51	7.49	-1	1,303	-0.08%
2022/10/05	1	7.68	0	0.00	7.51	1	1,316	0.08%
2022/09/28	0	0.00	27	7.54	7.52	-27	1,351	-2.00%
2022/09/27	2	7.92	10	7.90	7.92	-8	1,368	-0.58%
2022/09/26	4	7.95	0	0.00	7.88	4	1,392	0.29%
2022/09/23	12	8.31	32	8.19	8.17	-20	1,401	-1.43%
2022/09/22	2	8.23	0	0.00	8.34	2	1,414	0.14%
2022/09/21	0	0.00	17	8.30	8.30	-17	1,417	-1.20%
2022/09/19	2	8.63	0	0.00	8.42	2	1,429	0.14%
2022/09/16	10	8.35	0	0.00	8.60	10	1,406	0.71%
2022/09/15	7	8.26	0	0.00	8.28	7	1,386	0.50%
2022/09/14	0	0.00	15	8.24	8.24	-15	1,388	-1.08%
2022/09/12	0	0.00	7	8.36	8.37	-7	1,424	-0.49%
2022/09/07	1	7.94	0	0.00	7.98	1	1,444	0.07%
2022/09/06	13	8.11	0	0.00	8.01	13	1,458	0.89%
2022/09/02	3	8.34	0	0.00	8.30	3	1,464	0.20%
2022/08/29	1	8.35	0	0.00	8.36	1	1,455	0.07%
2022/08/25	12	8.44	0	0.00	8.48	12	1,429	0.84%
2022/08/24	2	8.42	0	0.00	8.40	2	1,432	0.14%
2022/08/23	0	0.00	25	8.46	8.50	-25	1,412	-1.77%
2022/08/22	1	8.61	3	8.60	8.55	-2	1,407	-0.14%
2022/08/19	0	0.00	1	8.73	8.74	-1	1,389	-0.07%
2022/08/18	10	8.46	1	8.44	8.52	9	1,350	0.67%
2022/08/17	1.8	8.57	0	0.00	8.56	1.8	1,333	0.13%
2022/08/16	3	8.85	19	8.85	8.71	-16	1,258	-1.27%
2022/08/15	39	7.86	0	0.00	8.32	39	1,145	3.40%
2022/08/12	3	7.53	0	0.00	7.57	3	1,059	0.28%
2022/07/19	0	0.00	5	7.44	7.44	-5	1,141	-0.44%
2022/07/14	1	7.27	0	0.00	7.33	1	1,138	0.09%
2022/07/05	2	7.25	0	0.00	7.35	2	1,129	0.18%
2022/07/01	0	0.00	0.9	7.36	7.25	-0.9	1,102	-0.08%
2022/06/17	0	0.00	20	8.51	8.51	-20	1,063	-1.88%
2022/06/16	20	8.88	0	0.00	8.76	20	1,059	1.89%
2022/05/27	2	8.90	0	0.00	8.87	2	1,246	0.16%
2022/05/20	0	0.00	10.8	8.86	8.86	-10.8	1,400	-0.77%
2022/04/27	1	8.60	0	0.00	8.86	1	2,054	0.05%
2022/04/25	11	8.74	0	0.00	8.70	11	2,195	0.50%
2022/04/20	5	8.95	20	9.00	9.00	-15	2,358	-0.64%
2022/04/19	0	0.00	10	8.96	8.96	-10	2,416	-0.41%
2022/04/14	1	9.04	10	9.05	9.05	-9	2,809	-0.32%
2022/04/13	10	9.07	0	0.00	9.09	10	2,950	0.34%
2022/04/11	2	9.00	0	0.00	9.00	2	3,584	0.06%
2022/04/08	2	9.09	10.7	9.08	9.08	-8.7	3,929	-0.22%
2022/04/07	13	9.11	20	9.05	9.05	-7	4,631	-0.15%
2022/04/06	10	9.13	0	0.00	9.13	10	5,197	0.19%
2022/04/01	20	9.15	0	0.00	9.15	20	5,288	0.38%
2022/03/29	1	9.14	20	9.13	9.13	-19	5,603	-0.34%
2022/03/25	1	9.28	1	9.35	9.30	0	5,719	0.00%
2022/03/24	1	9.31	0	0.00	9.31	1	5,713	0.02%
2022/03/21	0	0.00	28	9.29	9.28	-28	5,812	-0.48%
2022/03/18	15	9.28	1	9.29	9.30	14	5,886	0.24%
2022/03/17	10	9.24	1	9.25	9.25	9	5,971	0.15%
2022/03/16	1	9.08	0	0.00	9.09	1	6,202	0.02%
2022/03/15	0	0.00	80	9.10	9.10	-80	6,443	-1.24%
2022/03/14	22	9.17	0	0.00	9.24	22	6,453	0.34%
2022/03/11	20	9.26	20	9.18	9.18	0	6,453	0.00%
2022/03/10	10	9.26	0	0.00	9.30	10	6,458	0.15%
2022/03/09	0	0.00	10	9.15	9.15	-10	6,456	-0.15%
2022/03/08	0	0.00	40	9.01	9.01	-40	6,471	-0.62%
2022/03/07	21	9.29	50	9.17	9.17	-29	6,471	-0.45%
2022/03/04	49	9.53	71	9.44	9.44	-22	6,609	-0.33%
2022/03/03	0	0.00	6	9.59	9.59	-6	6,602	-0.09%
2022/03/01	1	9.48	0	0.00	9.57	1	6,652	0.02%
2022/02/25	0	0.00	90	9.43	9.43	-90	6,668	-1.35%
2022/02/24	10	9.42	0	0.00	9.43	10	6,670	0.15%
2022/02/23	10	9.49	0	0.00	9.51	10	6,642	0.15%
2022/02/22	5	9.55	0	0.00	9.50	5	6,642	0.08%
2022/02/21	5	9.58	8	9.62	9.65	-3	6,611	-0.05%
2022/02/18	0	0.00	0	9.60	9.63	0	6,622	0.00%
2022/02/15	0	0.00	12	9.57	9.55	-12	6,641	-0.18%
2022/02/14	13	9.65	1	9.60	9.63	12	6,638	0.18%
2022/02/10	20	9.85	0	0.00	9.85	20	6,626	0.30%
2022/02/09	21	9.96	10	9.93	9.97	11	6,627	0.17%
2022/02/08	0	0.00	10	9.84	9.84	-10	6,634	-0.15%
2022/01/25	4	9.55	0	0.00	9.45	4	6,687	0.06%
2022/01/24	0	0.00	1	9.79	9.78	-1	6,613	-0.02%
2022/01/21	1	9.90	2	9.96	9.90	-1	6,555	-0.02%
2022/01/20	2	10.35	1	10.15	10.20	1	6,482	0.02%
2022/01/18	2	9.89	0	0.00	9.80	2	6,266	0.03%
2022/01/14	2	9.90	0	0.00	9.80	2	6,190	0.03%
2022/01/13	56	10.05	0	0.00	10.00	56	6,126	0.91%
2022/01/11	72	10.30	8	10.35	10.10	64	6,006	1.07%
2022/01/10	7	10.71	0	0.00	10.60	7	5,829	0.12%
2022/01/07	0	0.00	6	10.55	10.60	-6	5,747	-0.10%
2022/01/06	3	11.03	50	11.00	11.00	-47	5,605	-0.84%
2022/01/05	0	0.00	11	11.10	11.25	-11	5,463	-0.20%
2022/01/04	19	11.99	95	11.62	11.65	-76	5,238	-1.45%
2022/01/03	10	11.50	8	11.46	11.40	2	4,828	0.04%
2021/12/30	133	11.70	102	11.73	11.75	31	4,470	0.69%	大買/大賣/
2021/12/29	22	11.06	64.6	11.13	11.25	-42.6	3,769	-1.13%
2021/12/28	4	10.38	1	10.20	10.25	3	3,205	0.09%
2021/12/27	11	10.25	101	10.05	10.25	-90	3,139	-2.87%	大賣/
2021/12/24	0	0.00	17	9.98	9.97	-17	3,049	-0.56%
2021/12/23	7	9.96	8	10.08	9.97	-1	2,973	-0.03%
2021/12/22	35	9.85	5	9.88	9.90	30	2,868	1.05%
2021/12/21	0	0.00	10	9.50	9.50	-10	2,749	-0.36%
2021/12/17	1	9.45	0	0.00	9.50	1	2,775	0.04%
2021/12/16	1	9.61	5	9.47	9.47	-4	2,760	-0.14%
2021/12/14	30	9.54	0	0.00	9.42	30	2,690	1.12%
2021/12/13	11	9.77	5	9.79	9.82	6	2,609	0.23%
2021/12/10	104	10.06	1.4	10.22	9.93	102.6	2,513	4.08%	大買/鉅額交易
2021/12/09	10	9.75	52.1	10.11	10.15	-42.1	2,274	-1.85%
2021/12/07	50	9.16	0	0.00	9.15	50	2,006	2.49%
2021/12/06	17	9.11	11	9.12	9.11	6	2,009	0.30%
2021/12/02	20	9.17	0	0.00	9.15	20	1,999	1.00%
2021/12/01	10	9.14	1	9.26	9.24	9	1,987	0.45%
2021/11/30	12	9.19	5	9.20	8.90	7	1,968	0.36%
2021/11/29	2	9.14	10	9.11	9.11	-8	1,823	-0.44%
2021/11/26	1	9.27	2	9.20	9.20	-1	1,829	-0.05%
2021/11/25	0	0.00	33	9.44	9.44	-33	1,770	-1.86%
2021/11/24	0	0.00	25	9.51	9.51	-25	1,751	-1.43%
2021/11/23	1	9.62	10	9.59	9.59	-9	1,737	-0.52%
2021/11/22	0	0.00	5	9.67	9.66	-5	1,728	-0.29%
2021/11/19	13	9.62	0	0.00	9.56	13	1,727	0.75%
2021/11/18	10	9.58	0	0.00	9.58	10	1,736	0.58%
2021/11/17	12	9.57	0	0.00	9.63	12	1,766	0.68%
2021/11/15	6	9.64	0	0.00	9.54	6	1,798	0.33%
2021/11/12	22	9.59	0	0.00	9.56	22	1,807	1.22%
2021/11/11	16	9.83	0	0.00	9.76	16	1,798	0.89%
2021/11/05	30	9.99	0	0.00	9.94	30	2,105	1.42%
2021/11/04	23	10.01	0	0.00	10.10	23	2,265	1.02%
2021/11/01	0	0.00	33	9.81	9.76	-33	3,043	-1.08%
2021/10/29	0	0.00	1	9.79	9.78	-1	3,046	-0.03%
2021/10/28	10	9.77	4	9.77	9.90	6	3,040	0.20%
2021/10/27	10	9.66	0	0.00	9.70	10	3,030	0.33%
2021/10/26	0	0.00	9	9.68	9.70	-9	3,032	-0.30%
2021/10/13	0	0.00	10	9.25	9.25	-10	3,257	-0.31%
2021/10/12	11	9.26	10	9.35	9.35	1	3,286	0.03%
2021/10/08	6	9.27	0	0.00	9.31	6	3,310	0.18%
2021/10/07	5	9.21	0	0.00	9.29	5	3,327	0.15%
2021/10/06	0	0.00	16	9.19	9.08	-16	3,358	-0.48%
2021/10/05	4	9.04	0	0.00	9.28	4	3,379	0.12%
2021/10/04	11	9.16	8	9.15	9.15	3	3,397	0.09%
2021/09/29	0	0.00	12	9.57	9.57	-12	3,442	-0.35%
2021/09/27	10	9.74	0	0.00	9.71	10	3,672	0.27%
2021/09/22	5	9.45	0	0.00	9.53	5	3,917	0.13%
2021/09/17	20	9.59	0	0.00	9.62	20	3,924	0.51%
2021/09/15	0	0.00	30	9.50	9.50	-30	3,933	-0.76%
2021/09/13	0	0.00	1	9.60	9.60	-1	3,960	-0.03%
2021/09/09	7	9.44	20	9.56	9.59	-13	4,037	-0.32%
2021/09/08	1	9.50	70	9.47	9.47	-69	4,035	-1.71%
2021/09/06	1	9.69	0	0.00	9.66	1	4,053	0.02%
2021/09/03	5	9.87	0	0.00	9.88	5	4,049	0.12%
2021/09/02	90	9.87	0	0.00	9.90	90	4,044	2.23%
2021/08/31	5	9.64	0	0.00	9.69	5	4,015	0.12%
2021/08/27	16	9.67	0	0.00	9.67	16	4,068	0.39%
2021/08/25	11	9.67	0	0.00	9.67	11	4,136	0.27%
2021/08/24	11	9.51	0	0.00	9.59	11	4,151	0.26%
2021/08/23	0	0.00	30	9.58	9.58	-30	4,196	-0.71%
2021/08/20	31	9.45	10	9.43	9.43	21	4,200	0.50%
2021/08/19	1	9.60	0	0.00	9.55	1	4,214	0.02%
2021/08/18	0	0.00	4	9.69	9.82	-4	4,214	-0.09%
2021/08/17	2	9.60	20	9.82	9.82	-18	4,233	-0.43%
2021/08/16	0	0.00	81	9.53	9.53	-81	4,225	-1.92%
2021/08/13	12	9.95	10	9.91	9.91	2	4,188	0.05%
2021/08/12	51	10.30	129	10.15	10.15	-78	4,177	-1.87%	大賣/
2021/08/11	39	10.40	1	10.60	10.65	38	4,159	0.91%
2021/08/10	111	10.95	11	11.15	10.40	100	4,112	2.43%	大買/
2021/08/09	111	11.56	33	11.74	11.50	78	4,094	1.91%	大買/
2021/08/05	0	0.00	1	10.40	10.40	-1	3,635	-0.03%
2021/08/04	6	9.43	0	0.00	9.46	6	3,665	0.16%
2021/08/03	2	9.50	80	9.42	9.42	-78	3,794	-2.06%
2021/08/02	36	9.51	50	9.46	9.46	-14	3,851	-0.36%
2021/07/30	11	9.55	10	9.54	9.54	1	3,889	0.03%
2021/07/28	5	9.56	0	0.00	9.56	5	4,050	0.12%
2021/07/26	1	10.00	1	10.00	10.00	0	4,288	0.00%
2021/07/22	2	9.60	50	9.60	9.60	-48	4,517	-1.06%
2021/07/21	22	9.63	52	9.59	9.58	-30	4,589	-0.65%
2021/07/20	2	9.87	0	0.00	9.89	2	4,712	0.04%
2021/07/19	1	9.95	0	0.00	10.10	1	4,873	0.02%
2021/07/15	1	9.91	0	0.00	9.94	1	6,101	0.02%
2021/07/14	6	9.72	0	0.00	9.72	6	6,521	0.09%
2021/07/13	2	9.87	2	9.91	9.86	0	6,684	0.00%
2021/07/12	15	9.90	0	0.00	9.90	15	6,768	0.22%
2021/07/08	0	0.00	125	9.89	9.88	-125	6,906	-1.81%	大賣/鉅額交易
2021/07/07	10	9.92	0	0.00	9.86	10	7,050	0.14%
2021/07/06	37	10.00	0	0.00	9.96	37	7,140	0.52%
2021/07/05	2	9.96	0	0.00	10.20	2	7,236	0.03%
2021/07/02	195	10.18	3	9.98	9.90	192	7,364	2.61%	大買/鉅額交易
2021/07/01	136	9.73	13	9.72	10.15	123	7,257	1.69%	大買/鉅額交易
2021/06/30	1	9.22	0	0.00	9.24	1	7,216	0.01%
2021/06/29	1	9.18	0	0.00	9.16	1	7,237	0.01%
2021/06/24	1	9.46	0	0.00	9.46	1	7,543	0.01%
2021/06/22	0	0.00	38	9.32	9.32	-38	7,680	-0.49%
2021/06/21	6	9.31	88	9.31	9.31	-82	7,686	-1.07%
2021/06/18	2	9.68	74	9.64	9.64	-72	7,719	-0.93%
2021/06/16	0	0.00	40	9.68	9.68	-40	7,836	-0.51%
2021/06/15	6	9.77	0	0.00	9.77	6	7,863	0.08%
2021/06/11	0	0.00	10	9.81	9.81	-10	7,876	-0.13%
2021/06/09	0.4	9.75	0	0.00	9.78	0.4	7,892	0.00%
2021/06/07	0	0.00	60	9.91	9.91	-60	7,915	-0.76%
2021/06/04	45	10.10	8	10.13	10.10	37	7,895	0.47%
2021/06/03	0	0.00	32	10.20	10.15	-32	7,899	-0.41%
2021/06/02	0	0.00	4	10.05	10.10	-4	7,873	-0.05%
2021/05/31	0	0.00	20	10.05	10.00	-20	7,835	-0.26%
2021/05/28	0	0.00	70	9.72	9.75	-70	7,797	-0.90%
2021/05/27	2	9.63	0	0.00	9.45	2	7,779	0.03%
2021/05/26	0	0.00	1	9.57	9.63	-1	7,747	-0.01%
2021/05/25	0	0.00	0.1	9.50	9.56	-0.1	7,756	0.00%
2021/05/24	0	0.00	5	9.42	9.41	-5	7,789	-0.06%
2021/05/20	1	9.27	25	9.21	9.20	-24	7,829	-0.31%
2021/05/19	0	0.00	50.4	9.01	9.08	-50.4	7,813	-0.65%
2021/05/18	1	9.04	0	0.00	9.04	1	7,769	0.01%
2021/05/13	2	9.70	0	0.00	9.61	2	7,488	0.03%
2021/05/12	50	10.38	22	10.00	9.95	28	7,372	0.38%
2021/05/11	2	10.95	0	0.00	10.40	2	7,214	0.03%
2021/05/10	2	11.45	3	11.15	11.20	-1	7,096	-0.01%
2021/05/07	1	11.00	0	0.00	11.25	1	7,074	0.01%
2021/05/06	3	10.85	0	0.00	10.85	3	7,054	0.04%
2021/05/05	0	0.00	20	11.09	10.95	-20	6,988	-0.29%
2021/05/04	20	11.75	0	0.00	11.15	20	6,914	0.29%
2021/05/03	61	12.17	0	0.00	11.95	61	6,757	0.90%
2021/04/29	57	13.03	25	13.00	12.45	32	6,688	0.48%
2021/04/28	0	0.00	140	12.72	12.80	-140	6,581	-2.13%	大賣/鉅額交易
2021/04/27	5	12.50	5	12.50	12.60	0	6,603	0.00%
2021/04/26	10	12.75	31	12.59	12.80	-21	6,606	-0.32%
2021/04/23	0	0.00	21	12.08	12.20	-21	6,475	-0.32%
2021/04/22	84	12.66	78	12.81	12.10	6	6,339	0.09%
2021/04/21	104	13.41	169.8	13.07	13.35	-65.8	5,837	-1.13%	大買/大賣/
2021/04/20	66	12.20	55	12.37	12.90	11	5,116	0.21%
2021/04/19	54	11.65	18.7	11.71	11.75	35.3	4,727	0.75%
2021/04/16	10	11.15	31	11.30	11.35	-21	4,570	-0.46%
2021/04/15	15	11.12	10.6	11.10	11.15	4.4	4,514	0.10%
2021/04/14	50	10.79	0	0.00	11.10	50	4,503	1.11%
2021/04/13	150	11.36	1	11.35	11.00	149	4,482	3.32%	大買/鉅額交易
2021/04/12	0	0.00	10	11.15	11.20	-10	4,375	-0.23%
2021/04/09	23	11.12	0	0.00	11.00	23	4,303	0.53%
2021/04/08	1	11.05	8	11.24	11.20	-7	4,228	-0.17%
2021/04/07	50	10.87	3	10.77	10.90	47	4,120	1.14%
2021/04/06	10	10.85	0	0.00	10.80	10	4,131	0.24%
2021/04/01	0	0.00	60	10.50	10.50	-60	4,043	-1.48%
2021/03/31	12	10.63	11	10.50	10.50	1	4,142	0.02%
2021/03/30	4	10.71	2	10.65	10.75	2	4,362	0.05%
2021/03/26	2	10.55	2	10.60	10.50	0	4,228	0.00%
2021/03/24	5	10.30	0	0.00	10.40	5	4,211	0.12%
2021/03/23	52	10.68	0	0.00	10.30	52	4,220	1.23%
2021/03/22	6	10.67	2	10.73	10.70	4	4,224	0.09%
2021/03/18	20	10.25	17	10.20	10.40	3	4,191	0.07%
2021/03/17	3	10.20	68	10.17	10.20	-65	4,353	-1.49%
2021/03/16	0	0.00	0.1	10.15	10.20	-0.1	4,478	0.00%
2021/03/15	2	10.15	10	10.10	10.20	-8	4,705	-0.17%
2021/03/12	0	10.15	67	10.16	10.20	-67	5,115	-1.31%
2021/03/11	0	10.05	0	0.00	10.20	0	5,812	0.00%
2021/03/10	0	0.00	27	10.15	10.15	-27	5,905	-0.46%
2021/03/09	0.2	10.10	30	10.05	10.05	-29.8	6,132	-0.49%
2021/03/05	15	10.12	10	10.10	10.10	5	6,490	0.08%
2021/03/04	31	10.23	0	0.00	10.30	31	6,734	0.46%
2021/03/03	0	0.00	45	10.15	10.15	-45	6,827	-0.66%
2021/02/24	1	10.60	0	0.00	10.45	1	7,299	0.01%
2021/02/19	0	0.00	13	10.20	10.40	-13	7,398	-0.18%
2021/02/17	2	9.98	0	0.00	10.10	2	7,394	0.03%
2021/02/05	0	0.00	11	10.04	9.91	-11	7,387	-0.15%
2021/02/04	40	10.09	0	0.00	10.10	40	7,331	0.55%
2021/02/03	0	0.00	117	10.17	10.15	-117	7,320	-1.60%	大賣/鉅額交易
2021/02/01	11	10.15	5	10.20	10.15	6	7,348	0.08%
2021/01/28	2	10.23	20	10.20	10.20	-18	7,437	-0.24%
2021/01/27	0	0.00	0	10.35	10.35	0	7,434	0.00%
2021/01/21	30	10.45	20	10.43	10.35	10	7,446	0.13%
2021/01/20	198	10.99	3	10.85	10.55	195	7,483	2.61%	大買/鉅額交易
2021/01/19	59	10.28	5	10.20	11.20	54	7,358	0.73%
2021/01/18	0	0.00	70	10.20	10.20	-70	7,326	-0.96%
2021/01/15	1	10.30	161	10.30	10.30	-160	7,334	-2.18%	大賣/鉅額交易
2021/01/12	31	10.45	10	10.50	10.35	21	7,503	0.28%
2021/01/11	1	10.60	0	0.00	10.60	1	7,617	0.01%
2021/01/08	0	0.00	14	10.55	10.65	-14	7,992	-0.18%
2021/01/07	109.4	10.73	1.4	10.60	10.65	108	8,153	1.32%	大買/鉅額交易
2021/01/06	0	0.00	140	10.59	10.60	-140	8,144	-1.72%	大賣/鉅額交易
2020/12/31	0	0.00	10	11.05	10.90	-10	8,498	-0.12%
2020/12/30	5	11.00	0	0.00	11.00	5	8,655	0.06%
2020/12/29	21	11.30	1	11.25	11.05	20	8,752	0.23%
2020/12/28	10	11.20	0	0.00	11.20	10	8,855	0.11%
2020/12/25	17	11.49	4	11.31	11.35	13	8,937	0.15%
2020/12/24	11	11.60	42	11.35	11.55	-31	8,998	-0.34%
2020/12/23	10	10.70	11.6	10.71	11.05	-1.6	8,876	-0.02%
2020/12/22	14	10.76	10	10.65	10.65	4	8,902	0.04%
2020/12/21	11	11.00	0	0.00	10.95	11	9,078	0.12%
2020/12/18	0	0.00	0.5	10.70	10.80	-0.5	9,291	-0.01%
2020/12/16	40	10.73	0	0.00	10.80	40	9,538	0.42%
2020/12/14	3	10.90	0	0.00	10.95	3	9,739	0.03%
2020/12/11	31	11.24	50	10.91	10.90	-19	9,948	-0.19%
2020/12/10	20	11.75	2	11.48	11.45	18	10,159	0.18%
2020/12/09	0	0.00	21	11.65	11.75	-21	10,542	-0.20%
2020/12/08	37	11.89	13.1	11.86	11.95	23.9	11,314	0.21%
2020/12/07	119	11.90	95	12.20	12.30	24	11,057	0.22%	大買/
2020/12/04	0	0.00	100	11.16	11.20	-100	10,467	-0.96%
2020/12/03	1	11.55	5	11.40	11.25	-4	10,447	-0.04%
2020/12/02	53	11.11	5	11.35	11.10	48	10,410	0.46%
2020/12/01	10	11.00	0.5	10.85	11.40	9.5	10,667	0.09%
2020/11/30	4	11.34	11	11.47	11.00	-7	10,487	-0.07%
2020/11/27	30	11.33	9	11.33	11.20	21	10,355	0.20%
2020/11/26	243	11.14	20.9	11.19	11.20	222.1	10,322	2.15%	大買/鉅額交易
2020/11/25	30	10.75	0	0.00	11.15	30	10,155	0.30%
2020/11/24	10	10.50	30	10.48	10.50	-20	10,123	-0.20%
2020/11/20	2	10.85	0	0.00	10.70	2	10,250	0.02%
2020/11/19	2	10.85	0	0.00	10.80	2	10,348	0.02%
2020/11/18	72	10.73	0	0.00	10.60	72	10,504	0.69%
2020/11/17	0.1	10.30	0	0.00	10.30	0.1	10,527	0.00%
2020/11/11	1	10.35	10	10.35	10.35	-9	11,900	-0.08%
2020/11/10	0	10.40	62	10.40	10.40	-62	11,905	-0.52%
2020/11/09	2	10.60	0	0.00	10.60	2	11,936	0.02%
2020/11/05	5	10.95	0	0.00	10.85	5	12,035	0.04%
2020/11/04	0	0.00	10	10.45	10.40	-10	11,987	-0.08%
2020/11/03	5	10.45	24	10.45	10.45	-19	12,058	-0.16%
2020/11/02	20.1	10.35	0	0.00	10.30	20.1	12,074	0.17%
2020/10/30	10	10.60	0.4	10.50	10.40	9.6	12,130	0.08%
2020/10/29	41	10.46	10	10.50	10.50	31	12,205	0.25%
2020/10/28	87	10.89	0	0.00	10.70	87	12,258	0.71%
2020/10/26	2	10.55	30.2	10.65	10.50	-28.2	12,347	-0.23%
2020/10/23	0	0.00	2	10.85	10.80	-2	12,336	-0.02%
2020/10/22	0.5	10.75	49	10.78	10.75	-48.5	12,372	-0.39%
2020/10/21	3	11.38	30	11.45	11.10	-27	12,432	-0.22%
2020/10/20	15.4	11.73	5	11.53	11.55	10.4	12,409	0.08%
2020/10/19	70	11.99	1	11.95	11.75	69	12,444	0.55%
2020/10/16	118	11.70	6	11.91	11.70	112	12,426	0.90%	大買/鉅額交易
2020/10/15	20	10.66	40.5	11.35	11.35	-20.5	12,199	-0.17%
2020/10/14	42.1	10.45	1	10.45	10.35	41.1	12,315	0.33%
2020/10/13	2.3	10.39	20	10.35	10.35	-17.7	12,609	-0.14%
2020/10/12	40.2	10.96	2	11.20	10.80	38.2	13,172	0.29%
2020/09/28	33	5.59	0	0.00	5.53	33	13,380	0.25%
2020/09/25	87	5.82	50	5.64	5.64	37	13,275	0.28%
2020/09/24	8	5.98	20	5.81	5.81	-12	13,135	-0.09%
2020/09/23	50	5.99	0	0.00	6.00	50	13,040	0.38%
2020/09/22	0	0.00	57	6.01	6.00	-57	13,076	-0.44%
2020/09/21	37	6.05	0	0.00	6.01	37	13,134	0.28%
2020/09/18	15	6.12	45	6.11	6.11	-30	13,122	-0.23%
2020/09/17	35	6.24	25	6.18	6.18	10	13,170	0.08%
2020/09/16	0	0.00	30	6.42	6.29	-30	13,261	-0.23%
2020/09/15	5	6.15	35	6.33	6.36	-30	13,174	-0.23%
2020/09/14	20	6.50	17	6.40	6.35	3	12,959	0.02%
2020/09/11	16	6.52	0	0.00	6.43	16	12,898	0.12%
2020/09/10	34	6.48	10	6.41	6.42	24	12,756	0.19%
2020/09/09	7	6.26	20	6.39	6.40	-13	12,649	-0.10%
2020/09/08	1	6.49	56	6.27	6.25	-55	12,571	-0.44%
2020/09/07	25	6.56	1	6.57	6.54	24	12,413	0.19%
2020/09/04	63	6.49	35	6.59	6.51	28	12,147	0.23%
2020/09/03	14	6.68	17	6.30	6.69	-3	11,812	-0.03%
2020/09/02	2	6.05	5	6.05	6.18	-3	10,890	-0.03%
2020/09/01	100	5.97	0	0.00	6.01	100	10,833	0.92%
2020/08/31	10	5.87	2	5.90	5.87	8	10,824	0.07%
2020/08/28	3	5.96	1	5.98	5.92	2	10,883	0.02%
2020/08/27	31	6.11	20	6.00	6.12	11	10,860	0.10%
2020/08/25	20	5.87	30	5.91	5.85	-10	10,518	-0.10%
2020/08/24	70	5.78	20	5.69	5.69	50	10,517	0.48%
2020/08/21	3	5.59	0	0.00	5.70	3	10,590	0.03%
2020/08/20	10	5.67	120	5.58	5.55	-110	10,736	-1.02%	大賣/鉅額交易
2020/08/19	20	5.93	30	5.93	5.89	-10	10,655	-0.09%
2020/08/18	25	6.03	0	0.00	6.02	25	10,641	0.23%
2020/08/17	0	0.00	10	6.03	6.07	-10	10,739	-0.09%
2020/08/14	0	0.00	4	5.81	6.04	-4	10,833	-0.04%
2020/08/13	10	5.78	0	0.00	5.77	10	11,006	0.09%
2020/08/12	65	5.80	110	5.84	5.88	-45	11,446	-0.39%	大賣/
2020/08/11	247	6.21	93	6.31	5.94	154	12,223	1.26%	大買/鉅額交易
2020/08/10	100	5.84	23	6.09	6.13	77	11,838	0.65%
2020/08/07	34	5.65	0	0.00	5.58	34	11,704	0.29%
2020/08/06	0	0.00	6	5.53	5.51	-6	11,958	-0.05%
2020/08/05	0	0.00	10	5.55	5.52	-10	12,396	-0.08%
2020/08/04	38	5.47	0	0.00	5.54	38	12,581	0.30%
2020/08/03	10	5.41	0	0.00	5.37	10	12,865	0.08%
2020/07/31	0	0.00	10	5.40	5.36	-10	12,874	-0.08%
2020/07/30	63	5.35	0	0.00	5.45	63	12,845	0.49%
2020/07/29	0	0.00	12	5.20	5.20	-12	12,752	-0.09%
2020/07/27	25	5.27	8	5.26	5.20	17	12,756	0.13%
2020/07/24	15	5.49	0	0.00	5.39	15	12,716	0.12%
2020/07/22	0	0.00	2	5.64	5.65	-2	12,643	-0.02%
2020/07/21	0	0.00	45	5.48	5.48	-45	12,557	-0.36%
2020/07/20	0	0.00	1	5.51	5.45	-1	12,522	-0.01%
2020/07/17	31	5.58	97	5.41	5.41	-66	12,490	-0.53%
2020/07/15	6	5.70	0	0.00	5.63	6	12,360	0.05%
2020/07/14	30	5.80	0	0.00	5.77	30	12,309	0.24%
2020/07/13	3	5.97	0	0.00	5.92	3	12,195	0.02%
2020/07/10	50	5.87	8	6.01	5.90	42	12,102	0.35%
2020/07/09	70	5.90	100	5.80	5.77	-30	11,802	-0.25%
2020/07/08	125	6.07	10	6.00	6.12	115	11,498	1.00%	大買/鉅額交易
2020/07/07	0	0.00	10.2	5.65	5.84	-10.2	10,895	-0.09%
2020/07/06	1	5.34	2	5.31	5.31	-1	10,586	-0.01%
2020/07/02	0	0.00	28	5.25	5.25	-28	10,531	-0.27%
2020/07/01	10	5.31	0	0.00	5.30	10	10,472	0.10%
2020/06/30	28	5.20	0	0.00	5.24	28	10,311	0.27%
2020/06/29	3	5.10	0	0.00	5.01	3	10,136	0.03%
2020/06/24	3	5.00	0	0.00	5.04	3	10,025	0.03%
2020/06/23	0.1	5.11	0	0.00	5.14	0.1	9,827	0.00%
2020/06/22	0	0.00	3	5.39	5.31	-3	9,634	-0.03%
2020/06/18	1	5.50	30	5.50	5.50	-29	9,572	-0.30%
2020/06/17	30	5.58	8	5.58	5.54	22	9,597	0.23%
2020/06/15	0	0.00	50	5.36	5.36	-50	9,710	-0.51%
2020/06/12	28	5.45	10	5.20	5.47	18	9,683	0.19%
2020/06/11	6	5.85	16	5.67	5.66	-10	9,694	-0.10%
2020/06/10	10	5.84	0	0.00	5.84	10	9,621	0.10%
2020/06/09	0	0.00	9	5.71	5.70	-9	9,608	-0.09%
2020/06/08	0	0.00	71	5.76	5.74	-71	9,640	-0.74%
2020/06/05	0	0.00	0.1	5.78	5.81	-0.1	9,576	0.00%
2020/06/04	0	0.00	2	5.98	5.84	-2	9,557	-0.02%
2020/06/03	10	5.74	53	5.76	5.87	-43	9,500	-0.45%
2020/06/02	0	0.00	1	5.68	5.66	-1	9,359	-0.01%
2020/06/01	3	5.70	0	0.00	5.66	3	9,332	0.03%
2020/05/28	80	5.67	0	0.00	5.61	80	9,182	0.87%
2020/05/27	10	5.79	12	5.77	5.80	-2	9,089	-0.02%
2020/05/26	0	0.00	45	5.59	5.59	-45	8,919	-0.50%
2020/05/25	0	0.00	50	5.58	5.57	-50	8,848	-0.57%
2020/05/22	60	5.70	0	0.00	5.70	60	8,761	0.68%
2020/05/21	6	5.81	120	5.65	5.62	-114	8,606	-1.32%	大賣/鉅額交易
2020/05/20	130	5.70	40	6.04	5.95	90	8,366	1.08%	大買/
2020/05/19	24	5.89	90	5.94	5.79	-66	7,940	-0.83%
2020/05/18	178	6.91	59	6.92	6.40	119	7,425	1.60%	大買/鉅額交易
2020/05/15	4	7.10	11.7	7.10	7.10	-7.7	6,484	-0.12%
2020/05/14	1	6.46	23	6.46	6.46	-22	6,211	-0.35%
2020/05/13	18	5.87	3	5.87	5.88	15	5,918	0.25%
2020/05/12	10	4.90	28	5.29	5.35	-18	5,527	-0.33%
2020/05/11	0	0.00	3.5	4.82	4.87	-3.5	5,085	-0.07%
2020/05/08	62	4.51	0	0.00	4.43	62	4,875	1.27%
2020/05/07	2	4.85	0	0.00	4.84	2	4,499	0.04%
2020/05/04	7	4.91	0	0.00	4.90	7	4,537	0.15%
2020/04/30	5	5.08	0	0.00	5.04	5	4,592	0.11%
2020/04/29	3	4.96	0	0.00	4.99	3	4,634	0.06%
2020/04/28	0	0.00	10	4.99	4.99	-10	4,652	-0.21%
2020/04/27	0	0.00	2	5.05	5.00	-2	4,717	-0.04%
2020/04/23	5	4.78	20	4.79	4.79	-15	4,722	-0.32%
2020/04/22	0.4	4.67	2	4.72	4.70	-1.6	4,704	-0.03%
2020/04/21	3	4.65	40	4.63	4.63	-37	4,683	-0.79%
2020/04/20	13	4.90	30	4.92	4.92	-17	4,629	-0.37%
2020/04/17	0	0.00	9	5.13	4.99	-9	4,617	-0.19%
2020/04/16	10	5.00	0	0.00	5.05	10	4,550	0.22%
2020/04/15	52	5.04	10	5.13	5.09	42	4,527	0.93%
2020/04/14	1	4.90	50	4.93	4.94	-49	4,493	-1.09%
2020/04/09	0	0.00	5	4.91	4.86	-5	4,603	-0.11%
2020/04/08	68	4.81	1	4.72	4.82	67	4,523	1.48%
2020/04/07	5	4.45	0	0.00	4.52	5	4,451	0.11%
2020/03/30	0	4.13	0	0.00	4.23	0	4,397	0.00%
2020/03/27	0	0.00	80	4.18	4.15	-80	4,342	-1.84%
2020/03/26	50	4.22	1	4.13	4.17	49	4,330	1.13%
2020/03/23	65	3.99	0	0.00	3.98	65	4,365	1.49%
2020/03/20	17	3.78	0	0.00	3.78	17	4,419	0.38%
2020/03/19	2	3.46	0	0.00	3.44	2	4,637	0.04%
2020/03/18	15	3.87	0	0.00	3.82	15	4,616	0.32%
2020/03/17	4	3.82	0	0.00	3.87	4	4,644	0.09%
2020/03/16	0	3.95	7.8	4.13	3.97	-7.8	4,658	-0.17%
2020/03/13	0	0.00	5	4.06	4.15	-5	4,670	-0.11%
2020/03/12	1	4.50	41	4.50	4.50	-40	4,522	-0.88%
2020/03/11	40	5.04	2	5.05	4.90	38	4,477	0.85%
2020/03/10	0	0.00	40	4.75	4.95	-40	4,460	-0.90%
2020/03/09	14	4.95	0	0.00	4.95	14	4,407	0.32%
2020/03/05	0	0.00	10	5.33	5.32	-10	4,446	-0.22%
2020/03/04	10	5.24	0	0.00	5.24	10	4,461	0.22%
2020/03/03	0	0.00	1	5.38	5.32	-1	4,499	-0.02%
2020/03/02	1	5.19	0	0.00	5.23	1	4,522	0.02%
2020/02/27	4	5.46	0	0.00	5.34	4	4,556	0.09%
2020/02/25	1	5.58	0	0.00	5.63	1	4,651	0.02%
2020/02/24	4	5.79	0	0.00	5.76	4	4,677	0.09%
2020/02/21	2	5.92	60	5.95	5.95	-58	4,660	-1.24%
2020/02/20	0	0.00	120	5.92	5.94	-120	4,693	-2.56%	大賣/鉅額交易
2020/02/17	2	5.88	140	5.88	5.88	-138	4,803	-2.87%	大賣/鉅額交易
2020/02/14	13	5.97	0	0.00	5.96	13	4,800	0.27%
2020/02/13	0	0.00	13	5.99	5.99	-13	4,853	-0.27%
2020/02/11	95	6.02	0	0.00	6.00	95	4,895	1.94%
2020/02/10	25	5.90	0	0.00	5.88	25	4,894	0.51%
2020/02/07	20	5.99	0	0.00	5.96	20	4,912	0.41%
2020/02/05	60	5.87	0	0.00	5.87	60	4,979	1.21%
2020/02/04	0	0.00	0.4	5.82	5.90	-0.4	5,053	-0.01%
2020/02/03	3	5.33	0	0.00	5.55	3	4,990	0.06%
2020/01/31	0	0.00	71	5.86	5.86	-71	4,906	-1.45%
2020/01/30	3	6.03	30	5.99	5.99	-27	4,890	-0.55%
2020/01/20	14	6.66	0	0.00	6.65	14	4,809	0.29%
2020/01/17	73	6.73	0	0.00	6.71	73	4,781	1.53%
2020/01/15	150	6.77	1	6.76	6.76	149	4,805	3.10%	大買/鉅額交易
2020/01/10	2	6.75	70	6.73	6.73	-68	4,902	-1.39%
2020/01/09	90	6.81	0	0.00	6.78	90	4,910	1.83%
2020/01/08	0	0.00	20	6.72	6.71	-20	4,936	-0.41%
2020/01/07	2	6.81	0	0.00	6.81	2	4,923	0.04%
2020/01/06	2	6.90	20	6.81	6.80	-18	4,938	-0.36%
2020/01/03	6	7.17	4	7.05	7.02	2	4,869	0.04%
2019/12/31	0	0.00	20	7.12	7.12	-20	4,895	-0.41%
2019/12/30	0	0.00	70	7.15	7.15	-70	4,968	-1.41%
2019/12/26	80	7.19	20	7.12	7.16	60	5,135	1.17%
2019/12/23	10	7.08	0	0.00	7.08	10	5,252	0.19%
2019/12/20	20	7.10	85	7.07	7.07	-65	5,265	-1.23%
2019/12/19	0	0.00	20	7.16	7.16	-20	5,208	-0.38%
2019/12/18	14	7.18	25	7.18	7.18	-11	5,243	-0.21%
2019/12/17	30	7.26	13	7.25	7.25	17	5,187	0.33%
2019/12/16	27	7.25	10.6	7.41	7.49	16.4	5,088	0.32%
2019/12/13	1	7.21	4.6	7.19	7.19	-3.6	4,858	-0.07%
2019/12/12	0	0.00	20	7.15	7.15	-20	4,791	-0.42%
2019/12/11	3	7.20	25	7.27	7.23	-22	4,752	-0.46%
2019/12/10	0	0.00	42	7.09	7.10	-42	4,633	-0.91%
2019/12/09	1	6.94	0	0.00	6.98	1	4,593	0.02%
2019/12/06	69	7.00	8	7.00	6.98	61	4,590	1.33%
2019/12/05	72	6.92	0	0.00	6.93	72	4,580	1.57%
2019/12/04	2	6.95	130	6.92	6.92	-128	4,654	-2.75%	大賣/鉅額交易
2019/12/03	32	7.00	0	0.00	7.03	32	4,992	0.64%
2019/12/02	125	7.10	10	7.16	7.08	115	5,470	2.10%	大買/鉅額交易
2019/11/28	20	7.05	4	7.05	7.04	16	5,477	0.29%
2019/11/27	20	6.93	0	0.00	6.92	20	5,468	0.37%
2019/11/26	1	6.96	50	6.92	6.92	-49	5,457	-0.90%
2019/11/25	13	7.08	0	0.00	7.06	13	5,383	0.24%
2019/11/22	2	6.93	0	0.00	6.90	2	5,226	0.04%
2019/11/21	0	0.00	76	6.88	6.88	-76	5,237	-1.45%
2019/11/19	1	6.99	40	7.01	7.01	-39	5,245	-0.74%
2019/11/18	60	7.09	0	0.00	7.09	60	5,228	1.15%
2019/11/15	0	0.00	23	7.01	7.00	-23	5,286	-0.44%
2019/11/14	0	0.00	90	7.05	7.05	-90	5,320	-1.69%
2019/11/12	40	7.35	0	0.00	7.35	40	5,284	0.76%
2019/11/11	0	0.00	25	7.46	7.44	-25	5,234	-0.48%
2019/11/08	10	7.83	0	0.00	7.81	10	5,156	0.19%
2019/11/07	0	0.00	163	7.82	7.82	-163	5,159	-3.16%	大賣/鉅額交易
2019/11/06	145	8.02	0	0.00	7.90	145	5,130	2.83%	大買/鉅額交易
2019/11/05	3	8.06	1	8.11	8.03	2	5,142	0.04%
2019/11/04	6	7.81	307	8.03	8.02	-301	5,174	-5.82%	大賣/鉅額交易
2019/11/01	54	8.04	4	8.01	7.99	50	5,071	0.99%
2019/10/31	40	8.12	0	0.00	8.09	40	5,003	0.80%
2019/10/30	0	0.00	135	8.16	8.16	-135	4,977	-2.71%	大賣/鉅額交易
2019/10/29	0	0.00	41	8.22	8.22	-41	4,954	-0.83%
2019/10/28	40	8.33	7	8.31	8.31	33	4,965	0.66%
2019/10/24	2	8.40	0	0.00	8.37	2	4,991	0.04%
2019/10/23	0	0.00	1	8.54	8.43	-1	4,999	-0.02%
2019/10/21	26	8.46	14	8.57	8.65	12	5,288	0.23%
2019/10/18	72	8.51	2	8.55	8.45	70	5,495	1.27%
2019/10/15	0	0.00	0.7	8.33	8.37	-0.7	5,473	-0.01%
2019/10/14	0	0.00	50	8.43	8.43	-50	5,459	-0.92%
2019/10/09	0	0.00	39	8.46	8.45	-39	5,445	-0.72%
2019/10/08	30	8.67	10	8.62	8.62	20	5,410	0.37%
2019/10/07	3	8.65	45	8.60	8.60	-42	5,401	-0.78%
2019/10/04	1	8.80	65.9	8.77	8.77	-64.9	5,300	-1.22%
2019/10/03	0	0.00	4	9.01	8.95	-4	5,249	-0.08%
2019/10/02	6	8.91	10.9	9.00	8.96	-4.9	5,196	-0.09%
2019/10/01	1	8.77	5	8.94	8.79	-4	5,056	-0.08%
2019/09/27	23	8.76	0.3	8.72	8.76	22.7	4,953	0.46%
2019/09/26	0	0.00	8	8.97	8.92	-8	4,927	-0.16%
2019/09/25	1	8.96	0	0.00	8.97	1	4,944	0.02%
2019/09/24	1	9.14	0	0.00	9.11	1	4,961	0.02%
2019/09/23	0	0.00	20	9.12	9.12	-20	4,952	-0.40%
2019/09/20	0	0.00	1	9.09	9.06	-1	4,881	-0.02%
2019/09/19	4	9.09	0	0.00	9.05	4	4,885	0.08%
2019/09/18	1	9.02	2	8.99	9.04	-1	4,849	-0.02%
2019/09/16	20	8.75	2	8.70	8.65	18	4,790	0.38%
2019/09/12	24	8.84	3	8.87	8.81	21	4,788	0.44%
2019/09/11	20	8.91	0	0.00	8.82	20	4,798	0.42%
2019/09/10	0	0.00	4	8.95	8.91	-4	4,768	-0.08%
2019/09/09	12	9.05	2	9.14	8.93	10	4,785	0.21%
2019/09/06	2	9.07	12	9.09	9.06	-10	4,769	-0.21%
2019/09/05	5	9.60	2	9.27	9.13	3	4,741	0.06%
2019/09/04	93	9.19	58	9.52	9.75	35	4,545	0.77%
2019/09/03	61	8.85	10	9.00	8.88	51	4,129	1.24%
2019/09/02	0	0.00	3	8.70	8.68	-3	4,063	-0.07%
2019/08/30	74	8.56	0	0.00	8.54	74	4,053	1.83%
2019/08/29	4	8.59	10	8.61	8.58	-6	4,054	-0.15%
2019/08/28	0	0.00	4	8.55	8.53	-4	4,030	-0.10%
2019/08/26	0	0.00	70	8.54	8.54	-70	4,071	-1.72%
2019/08/23	0	0.00	20	8.72	8.72	-20	4,124	-0.48%
2019/08/22	1	8.87	15	8.84	8.84	-14	4,254	-0.33%
2019/08/19	33	8.60	26	8.86	8.79	7	4,153	0.17%
2019/08/15	6	8.47	0	0.00	8.49	6	4,160	0.14%
2019/08/14	3	8.65	1	8.81	8.63	2	4,160	0.05%
2019/08/13	0	0.00	0.7	8.61	8.65	-0.7	4,231	-0.02%
2019/08/12	40	8.81	30	8.70	8.70	10	4,330	0.23%
2019/08/07	20	8.82	3	8.87	8.84	17	4,436	0.38%
2019/08/06	10	8.47	0	0.00	8.95	10	4,518	0.22%
2019/08/02	1	8.56	50	8.51	8.51	-49	4,660	-1.05%
2019/08/01	0	0.00	52	8.72	8.72	-52	4,723	-1.10%
2019/07/30	1	8.91	2	8.96	8.81	-1	4,797	-0.02%
2019/07/29	2	8.98	49	8.96	8.96	-47	4,815	-0.98%
2019/07/26	1	9.22	0	0.00	9.10	1	4,782	0.02%
2019/07/25	0	0.00	5	9.13	9.09	-5	4,767	-0.10%
2019/07/24	11.1	9.06	42	9.03	9.21	-30.9	4,753	-0.65%
2019/07/23	62	9.36	45	9.16	9.15	17	4,775	0.36%
2019/07/22	5	8.89	23	9.21	9.48	-18	4,604	-0.39%
2019/07/19	0	0.00	1	8.63	8.62	-1	4,363	-0.02%
2019/07/18	2	8.66	3	8.65	8.67	-1	4,367	-0.02%
2019/07/16	10	8.60	0	0.00	8.58	10	4,389	0.23%
2019/07/15	35	8.60	0	0.00	8.54	35	4,429	0.79%
2019/07/10	1	8.71	0	0.00	8.71	1	4,965	0.02%
2019/07/09	10	8.78	0	0.00	8.68	10	5,012	0.20%
2019/07/08	21	8.85	10	8.84	8.84	11	5,048	0.22%
2019/07/05	10	9.09	0	0.00	9.05	10	5,071	0.20%
2019/07/04	3	9.21	0	0.00	9.13	3	5,165	0.06%
2019/07/02	20	9.13	0	0.00	9.12	20	5,363	0.37%
2019/07/01	10	9.16	1	9.20	9.16	9	5,399	0.17%
2019/06/28	6	9.05	0	0.00	9.04	6	5,438	0.11%
2019/06/27	10	9.13	3	9.25	9.12	7	5,574	0.13%
2019/06/26	12	9.08	0	0.00	9.15	12	5,677	0.21%
2019/06/24	26	9.19	0	0.00	9.32	26	5,948	0.44%
2019/06/21	0	0.00	3	9.35	9.31	-3	6,000	-0.05%
2019/06/20	10	9.50	0	0.00	9.50	10	6,071	0.16%
2019/06/17	10	9.42	2	9.42	9.42	8	6,448	0.12%
2019/06/14	10	9.50	10	9.40	9.36	0	6,767	0.00%
2019/06/13	15	9.32	9	9.50	9.32	6	7,083	0.08%
2019/06/12	75	9.45	1	9.53	9.42	74	7,553	0.98%
2019/06/11	0	0.00	21	9.12	9.11	-21	7,877	-0.27%
2019/06/10	0	0.00	1	8.67	8.87	-1	7,951	-0.01%
2019/06/06	1	8.52	0	0.00	8.45	1	8,026	0.01%
2019/06/05	0	0.00	3	8.54	8.46	-3	8,022	-0.04%
2019/06/04	2	8.33	0	0.00	8.33	2	7,996	0.03%
2019/06/03	0	0.00	48	8.37	8.35	-48	8,028	-0.60%
2019/05/30	32	8.55	10	8.60	8.59	22	8,027	0.27%
2019/05/29	17	8.73	12	8.64	8.78	5	8,003	0.06%
2019/05/28	20	8.20	4	8.29	8.25	16	7,929	0.20%
2019/05/27	3	8.25	0	0.00	8.20	3	8,100	0.04%
2019/05/24	14	8.26	1	8.41	8.29	13	8,460	0.15%
2019/05/23	3	8.10	1	8.19	8.25	2	8,466	0.02%
2019/05/22	14	8.46	6	8.38	8.32	8	8,460	0.09%
2019/05/21	10	8.12	1	8.24	8.21	9	8,451	0.11%
2019/05/20	102	8.17	22	8.12	8.12	80	8,475	0.94%	大買/
2019/05/17	6	8.31	100	8.21	8.21	-94	8,436	-1.11%
2019/05/16	3	8.72	130	8.61	8.61	-127	8,382	-1.52%	大賣/鉅額交易
2019/05/15	132	9.02	0	0.00	8.96	132	8,373	1.58%	大買/鉅額交易
2019/05/14	16	8.26	10	8.47	8.65	6	8,346	0.07%
2019/05/13	34	8.80	320.3	8.74	8.72	-286.3	8,332	-3.44%	大賣/鉅額交易
2019/05/10	45	9.46	10	9.56	9.42	35	8,227	0.43%
2019/05/09	6	9.30	0	0.00	9.21	6	8,185	0.07%
2019/05/08	41	9.83	0	0.00	9.81	41	8,130	0.50%
2019/05/07	2	10.05	3	10.05	10.00	-1	8,134	-0.01%
2019/05/03	6	10.25	0	0.00	10.25	6	8,115	0.07%
2019/05/02	1	10.25	50	10.25	10.25	-49	8,147	-0.60%
2019/04/30	1	10.30	0	0.00	10.30	1	8,193	0.01%
2019/04/26	10	10.70	5	10.70	10.70	5	8,187	0.06%
2019/04/25	2	10.85	1	10.85	10.80	1	8,320	0.01%
2019/04/23	2	10.85	7	10.85	10.85	-5	8,610	-0.06%
2019/04/19	10	11.05	10	11.00	10.95	0	8,638	0.00%
2019/04/18	37	11.09	41	10.99	10.90	-4	8,654	-0.05%
2019/04/17	12	11.30	8	11.33	11.40	4	8,525	0.05%
2019/04/16	0	0.00	5	10.90	10.85	-5	8,287	-0.06%
2019/04/15	0	10.90	0	0.00	10.95	0	8,364	0.00%
2019/04/12	3	11.10	0	0.00	10.90	3	8,449	0.04%
2019/04/11	16	11.17	14	11.00	11.00	2	8,713	0.02%
2019/04/09	11	10.95	1	11.10	10.90	10	8,731	0.11%
2019/04/08	11	11.16	0	0.00	11.15	11	8,692	0.13%
2019/04/03	12	11.10	1	11.25	11.20	11	8,751	0.13%
2019/04/02	11	11.15	0	0.00	11.15	11	9,159	0.12%
2019/04/01	22	11.22	20.6	11.44	11.20	1.4	9,330	0.02%
2019/03/29	22	11.38	11	11.54	11.35	11	9,361	0.12%
2019/03/28	22	11.88	22	11.67	11.60	0	9,774	0.00%
2019/03/26	25	11.52	25.1	11.62	11.75	-0.1	10,199	0.00%
2019/03/25	13	11.35	6	11.35	11.35	7	10,238	0.07%
2019/03/22	27	11.69	10	11.85	11.65	17	10,313	0.16%
2019/03/21	1	11.70	16	11.55	11.70	-15	10,209	-0.15%
2019/03/20	19	11.46	0	0.00	11.45	19	10,182	0.19%
2019/03/19	21	11.94	2	12.05	11.35	19	10,308	0.18%
2019/03/18	12	11.97	55	12.17	12.15	-43	10,103	-0.43%
2019/03/15	26	11.79	15	11.85	11.85	11	9,940	0.11%
2019/03/14	3	11.65	33	11.97	12.10	-30	9,624	-0.31%
2019/03/13	7	11.16	1	11.15	11.00	6	9,429	0.06%
2019/03/12	27	11.08	30	10.97	10.90	-3	9,433	-0.03%
2019/03/07	0	0.00	100	10.85	10.70	-100	10,666	-0.94%
2019/03/05	11	10.90	5	10.88	10.85	6	11,253	0.05%
2019/03/04	0	10.85	0	0.00	10.85	0	11,267	0.00%
2019/02/27	3	10.95	7	11.00	11.10	-4	11,263	-0.04%
2019/02/26	30	11.30	10	11.15	11.10	20	11,271	0.18%
2019/02/25	102	11.64	2	11.60	11.65	100	11,171	0.90%	大買/
2019/02/22	0	0.00	3	10.80	10.75	-3	10,865	-0.03%
2019/02/21	7	10.79	0	0.00	10.85	7	10,874	0.06%
2019/02/20	0	0.00	2	10.80	10.75	-2	10,930	-0.02%
2019/02/19	2	10.85	0	0.00	10.85	2	11,044	0.02%
2019/02/18	5	10.68	0	0.00	10.65	5	11,252	0.04%
2019/02/14	0	0.00	2	10.90	10.85	-2	11,661	-0.02%
2019/02/12	0	0.00	11	11.02	11.05	-11	11,995	-0.09%
2019/02/11	36	10.74	0	0.00	10.65	36	12,249	0.29%
2019/01/30	5	10.78	7	10.80	10.80	-2	12,630	-0.02%
2019/01/29	13	10.77	0	0.00	10.75	13	13,013	0.10%
2019/01/28	0.5	10.85	0	0.00	10.90	0.5	13,062	0.00%
2019/01/25	22	11.08	23	10.95	11.00	-1	13,203	-0.01%
2019/01/24	0	0.00	1	11.05	10.95	-1	13,388	-0.01%
2019/01/23	20	11.06	19	11.00	10.95	1	13,555	0.01%
2019/01/22	22	10.96	0	0.00	10.90	22	13,619	0.16%
2019/01/21	33	11.28	13	11.15	11.10	20	13,753	0.15%
2019/01/18	15	11.27	19	11.22	11.25	-4	13,840	-0.03%
2019/01/17	30	11.54	17	11.26	11.20	13	13,909	0.09%
2019/01/16	41	11.75	30	11.74	11.70	11	13,811	0.08%
2019/01/15	15	11.45	31	11.66	11.70	-16	13,742	-0.12%
2019/01/14	1	11.25	7	11.26	11.30	-6	13,671	-0.04%
2019/01/11	5	11.35	6	11.33	11.15	-1	13,796	-0.01%
2019/01/10	31	11.50	17	11.46	11.40	14	13,861	0.10%
2019/01/09	30	11.49	10	11.55	11.45	20	14,065	0.14%
2019/01/08	7	11.44	0	0.00	11.40	7	14,378	0.05%
2019/01/07	49	11.41	23	11.57	11.45	26	14,692	0.18%
2019/01/04	6	10.99	82.4	11.18	11.20	-76.4	14,968	-0.51%
2019/01/03	20	11.56	42	11.57	11.50	-22	15,096	-0.15%
2018/12/28	4	10.80	0	0.00	10.80	4	15,416	0.03%
2018/12/27	0	0.00	15	10.90	10.80	-15	15,929	-0.09%
2018/12/26	18	10.80	4	10.94	10.70	14	16,006	0.09%
2018/12/25	45	10.88	2	11.35	10.70	43	15,982	0.27%
2018/12/24	51	11.84	17	11.71	11.70	34	15,587	0.22%
2018/12/22	17	12.13	0	0.00	12.05	17	15,417	0.11%
2018/12/21	15	12.25	5	12.33	12.45	10	15,434	0.06%
2018/12/20	22.4	12.07	2	12.00	12.30	20.4	15,074	0.14%
2018/12/19	2	12.20	27.7	12.14	12.30	-25.7	14,853	-0.17%
2018/12/18	30	11.65	2	11.90	11.65	28	14,716	0.19%
2018/12/17	4	11.93	30	12.16	12.00	-26	15,161	-0.17%
2018/12/14	26	11.67	0	0.00	11.80	26	15,373	0.17%
2018/12/13	6	12.05	4	11.85	11.85	2	15,531	0.01%
2018/12/12	4	12.10	5	12.15	12.10	-1	15,775	-0.01%
2018/12/10	14	11.80	3	12.02	11.80	11	16,218	0.07%
2018/12/07	2	12.40	23	12.08	12.40	-21	16,260	-0.13%
2018/12/06	30	11.61	10	11.45	11.40	20	16,499	0.12%
2018/12/05	5	12.05	3	12.40	12.40	2	16,454	0.01%
2018/12/04	7	12.80	13	13.08	12.65	-6	16,390	-0.04%
2018/12/03	2	12.60	10	12.83	12.60	-8	16,245	-0.05%
2018/11/30	12.7	12.19	25	12.16	12.45	-12.3	16,311	-0.08%
2018/11/29	0	0.00	53	11.57	11.75	-53	15,856	-0.33%
2018/11/28	0	0.00	10	10.75	10.70	-10	15,709	-0.06%
2018/11/26	3	10.30	0	0.00	10.20	3	16,448	0.02%
2018/11/22	4	10.43	0	0.00	10.35	4	17,149	0.02%
2018/11/21	0	0.00	2	10.55	10.65	-2	17,804	-0.01%
2018/11/20	21	10.65	2	10.70	10.65	19	18,116	0.10%
2018/11/19	11	10.73	0	0.00	10.70	11	18,386	0.06%
2018/11/16	3	10.98	2	10.90	10.85	1	19,036	0.01%
2018/11/15	21.1	10.90	12	10.99	10.90	9.1	19,319	0.05%
2018/11/14	20	11.07	10	11.19	11.00	10	19,378	0.05%
2018/11/13	12	10.15	21	10.63	10.65	-9	19,154	-0.05%
2018/11/12	1	10.25	5	10.08	10.25	-4	19,096	-0.02%
2018/11/09	20	10.71	6	10.55	10.65	14	19,305	0.07%
2018/11/08	8	11.20	10	11.20	11.00	-2	19,167	-0.01%
2018/11/07	5	10.89	13	11.06	11.00	-8	19,126	-0.04%
2018/11/06	4	10.50	12	10.73	10.75	-8	18,968	-0.04%
2018/11/05	8	9.96	1	10.15	10.05	7	18,809	0.04%
2018/11/02	3	10.30	23.2	10.36	10.00	-20.2	18,887	-0.11%
2018/11/01	17.3	10.26	0	0.00	10.25	17.3	18,971	0.09%
2018/10/31	5.7	9.42	7.7	9.70	9.90	-2	19,004	-0.01%
2018/10/30	11	8.92	0.6	8.95	9.00	10.4	19,032	0.05%
2018/10/29	27	8.99	2	9.41	8.81	25	19,145	0.13%
2018/10/26	1	9.24	0	0.00	9.22	1	19,314	0.01%
2018/10/25	6	9.68	0	0.00	9.60	6	19,799	0.03%
2018/10/24	1	10.10	2	10.33	10.20	-1	20,151	0.00%
2018/10/23	1	10.20	0	0.00	10.25	1	20,632	0.00%
2018/10/22	10	10.50	5	10.63	10.55	5	21,035	0.02%
2018/10/19	8	10.38	10	10.14	10.75	-2	21,499	-0.01%
2018/10/18	9	10.77	2	10.85	10.60	7	22,055	0.03%
2018/10/17	46	10.91	4	11.19	10.55	42	22,715	0.18%
2018/10/16	31	10.74	20	11.11	11.00	11	22,987	0.05%
2018/10/15	26.1	10.58	14	10.64	10.50	12.1	23,722	0.05%
2018/10/12	8	10.16	10	9.47	10.45	-2	23,974	-0.01%
2018/10/11	41	9.51	4	9.50	9.50	37	23,797	0.16%
2018/10/09	7	10.76	0	0.00	10.55	7	23,993	0.03%
2018/10/08	42	10.53	30	10.20	10.25	12	24,133	0.05%
2018/10/05	106	11.63	7	11.66	11.25	99	24,601	0.40%	大買/
2018/10/04	16	12.43	0	0.00	12.50	16	24,529	0.07%
2018/10/03	37.5	13.01	1	13.50	12.95	36.5	24,981	0.15%
2018/10/02	31	13.44	0	0.00	13.35	31	25,311	0.12%
2018/10/01	0	0.00	8.6	13.45	13.50	-8.6	25,824	-0.03%
2018/09/28	20	13.64	7	13.61	13.70	13	26,936	0.05%
2018/09/27	10	13.72	5	13.79	13.55	5	28,547	0.02%
2018/09/26	0.3	14.35	10	14.40	14.35	-9.7	29,047	-0.03%
2018/09/25	4	14.50	12.9	14.81	14.50	-8.9	30,335	-0.03%
2018/09/21	49.2	14.40	60.5	14.23	14.90	-11.3	31,472	-0.04%
2018/09/20	70.5	13.28	19	13.08	13.90	51.5	31,397	0.16%
2018/09/19	11.9	12.50	15	12.75	12.65	-3.1	31,418	-0.01%
2018/09/18	29	12.61	12	12.52	12.55	17	31,458	0.05%
2018/09/17	15	13.62	5.5	13.76	13.35	9.5	31,507	0.03%
2018/09/05	11	10.87	8	10.84	10.75	3	31,617	0.01%
2018/09/04	10	10.46	1	10.40	10.75	9	31,469	0.03%
2018/09/03	14	10.46	0	0.00	10.40	14	31,613	0.04%
2018/08/31	15.3	11.20	0	0.00	11.30	15.3	31,930	0.05%
2018/08/30	1.5	11.12	0	0.00	11.15	1.5	32,542	0.00%
2018/08/29	4	11.10	1	11.20	11.15	3	32,869	0.01%
2018/08/28	9	11.28	5	11.39	11.25	4	34,606	0.01%
2018/08/27	0	0.00	1	11.00	10.90	-1	35,662	0.00%
2018/08/24	2	11.08	0	0.00	10.85	2	37,687	0.01%
2018/08/23	24	10.93	39	11.11	10.95	-15	38,272	-0.04%
2018/08/22	54	10.72	3	11.07	11.40	51	39,131	0.13%
2018/08/21	9	10.57	61	10.59	10.40	-52	39,321	-0.13%
2018/08/20	17	11.11	11	10.85	11.00	6	39,785	0.02%
2018/08/17	32	11.42	86	11.56	11.40	-54	39,693	-0.14%
2018/08/16	5	10.03	29	10.28	10.55	-24	39,336	-0.06%
2018/08/15	28	9.49	8	9.50	9.60	20	39,603	0.05%
2018/08/14	57	10.08	14	10.18	10.35	43	40,513	0.11%
2018/08/13	32	10.81	10	10.85	10.80	22	40,113	0.05%
2018/08/10	28	12.44	0	0.00	12.00	28	39,972	0.07%
2018/08/09	5	12.95	0	0.00	12.95	5	40,260	0.01%
2018/08/08	3	13.20	1	13.20	13.10	2	41,338	0.00%
2018/08/07	7	12.66	0	0.00	12.90	7	41,468	0.02%
2018/08/06	9	13.42	4	13.65	13.45	5	41,792	0.01%
2018/08/03	15	13.62	2	13.78	13.90	13	43,269	0.03%
2018/08/02	11	14.06	0	0.00	14.05	11	45,013	0.02%
2018/08/01	0	0.00	18	14.79	15.10	-18	45,817	-0.04%
2018/07/31	1	14.50	15	14.40	14.70	-14	45,991	-0.03%
2018/07/30	0	0.00	0.1	14.65	14.65	-0.1	45,896	0.00%
2018/07/27	2	15.10	1	15.00	15.20	1	45,824	0.00%
2018/07/26	6	14.63	30	14.85	14.60	-24	45,953	-0.05%
2018/07/25	0	0.00	6	14.98	14.85	-6	46,184	-0.01%
2018/07/24	8	15.05	7	15.04	15.00	1	46,211	0.00%
2018/07/23	4	13.73	22	14.46	14.90	-18	46,029	-0.04%
2018/07/20	13	14.38	7	15.31	14.45	6	46,309	0.01%
2018/07/19	18	15.24	37	15.71	15.40	-19	46,882	-0.04%
2018/07/18	19	15.17	13	14.90	14.90	6	46,468	0.01%
2018/07/17	9	15.74	8	15.88	15.50	1	46,123	0.00%
2018/07/16	44	16.53	11	16.75	16.15	33	45,621	0.07%
2018/07/13	10.1	16.06	11	16.50	16.75	-0.9	45,003	0.00%
2018/07/12	12	15.64	9	15.75	15.60	3	44,392	0.01%
2018/07/11	17	15.15	18	15.82	15.55	-1	44,173	0.00%
2018/07/10	7	14.34	61	15.01	15.05	-54	43,593	-0.12%
2018/07/09	7	13.86	15	13.80	13.70	-8	43,706	-0.02%
2018/07/06	1	13.65	2	13.50	13.95	-1	44,429	0.00%
2018/07/05	8.4	14.33	53	14.05	13.85	-44.6	44,616	-0.10%
2018/07/04	40	12.84	88	14.12	14.35	-48	44,216	-0.11%
2018/07/03	11	13.85	10	13.88	13.65	1	43,329	0.00%
2018/07/02	44.3	13.92	12	14.01	13.70	32.3	42,882	0.08%
2018/06/29	25	14.65	9.4	14.94	14.65	15.6	42,332	0.04%
2018/06/28	12	14.90	7	15.08	15.00	5	41,940	0.01%
2018/06/27	49	14.88	58	15.61	14.55	-9	41,426	-0.02%
2018/06/26	49.3	13.54	31	13.94	15.05	18.3	40,386	0.05%
2018/06/25	33	14.66	7	14.65	14.60	26	38,673	0.07%
2018/06/22	76	16.31	44	16.42	16.20	32	38,095	0.08%
2018/06/21	10	18.27	32	18.27	17.95	-22	36,866	-0.06%
2018/06/20	22	17.08	0	0.00	17.80	22	35,806	0.06%
2018/06/19	9	18.05	4	18.23	18.45	5	36,024	0.01%
2018/06/15	0	0.00	5.4	17.16	17.70	-5.4	36,071	-0.01%
2018/06/14	11	16.42	9	16.38	16.45	2	35,935	0.01%
2018/06/13	27	15.88	12	16.45	15.65	15	35,583	0.04%
2018/06/12	6	17.89	1.8	17.56	17.35	4.2	35,099	0.01%
2018/06/11	20	17.81	11	17.79	17.75	9	34,863	0.03%
2018/06/08	14	16.41	3	16.70	17.10	11	34,505	0.03%
2018/06/07	25	16.90	49	17.40	16.45	-24	33,747	-0.07%
2018/06/06	5	19.40	0	0.00	18.25	5	32,935	0.02%
2018/06/05	92	19.18	49.1	19.47	19.45	42.9	32,562	0.13%
2018/06/04	32	16.78	127.8	17.28	17.90	-95.8	30,655	-0.31%	大賣/
2018/06/01	111	15.87	52	16.23	16.30	59	29,250	0.20%	大買/
2018/05/31	23	15.16	19.4	15.40	15.40	3.6	27,078	0.01%
2018/05/30	26	13.77	35.4	13.11	14.00	-9.4	26,186	-0.04%
2018/05/29	28.3	12.01	24.4	11.92	12.75	3.9	24,891	0.02%
2018/05/28	10	12.01	50.4	12.06	12.10	-40.4	24,318	-0.17%
2018/05/25	32	11.04	1	11.10	11.00	31	23,627	0.13%
2018/05/24	21	11.30	2	11.25	11.30	19	23,314	0.08%
2018/05/23	61	11.35	2	11.45	11.55	59	23,091	0.26%
2018/05/22	46	11.39	20	11.32	11.55	26	22,704	0.11%
2018/05/21	6	10.33	37	10.48	10.50	-31	21,639	-0.14%
2018/05/18	12	9.36	9	9.43	9.56	3	21,408	0.01%
2018/05/17	6	9.38	28	9.45	9.70	-22	21,214	-0.10%
2018/05/16	145	9.50	13	9.31	9.08	132	20,677	0.64%	大買/鉅額交易
2018/05/15	0	0.00	3	9.60	9.60	-3	19,619	-0.02%
2018/05/14	2	8.70	30.1	8.73	8.73	-28.1	19,636	-0.14%
2018/05/11	49	7.73	13.1	7.88	7.94	35.9	19,100	0.19%
2018/05/10	50	7.16	182	6.99	7.22	-132	17,537	-0.75%	大賣/鉅額交易
2018/05/09	105	6.16	40	6.54	6.57	65	15,601	0.42%	大買/
2018/05/08	0	0.00	21	6.20	6.20	-21	14,885	-0.14%
2018/05/07	2	5.66	5	5.67	5.64	-3	14,932	-0.02%
2018/05/04	12	5.65	0	0.00	5.68	12	15,197	0.08%
2018/05/03	15	5.47	10	5.81	5.78	5	15,859	0.03%
2018/05/02	42	5.59	96	5.55	5.58	-54	16,669	-0.32%
2018/04/30	5	5.88	0	0.00	5.90	5	16,954	0.03%
2018/04/27	13.4	5.91	0	0.00	5.99	13.4	17,174	0.08%
2018/04/26	25	6.18	24	6.26	5.96	1	17,098	0.01%
2018/04/25	12	6.12	70	6.33	6.34	-58	16,215	-0.36%
2018/04/23	23	5.59	11	5.72	5.75	12	15,086	0.08%
2018/04/19	8	5.72	10	5.73	5.70	-2	14,882	-0.01%
2018/04/18	14	5.76	4	5.79	5.79	10	14,791	0.07%
2018/04/17	37	5.65	5	5.81	5.57	32	14,606	0.22%
2018/04/16	2	5.70	79.7	5.89	6.00	-77.7	14,288	-0.54%
2018/04/13	33	5.89	44	6.03	5.77	-11	13,710	-0.08%
2018/04/12	113	5.86	46	5.83	6.01	67	12,983	0.52%	大買/
2018/04/11	10	5.82	85	5.83	5.84	-75	12,051	-0.62%
2018/04/10	70	5.37	3	5.37	5.31	67	11,433	0.59%
2018/04/09	8	5.27	2	5.28	5.32	6	11,420	0.05%
2018/04/03	10	5.36	35	5.30	5.33	-25	11,452	-0.22%
2018/04/02	17	5.28	4	5.40	5.27	13	11,440	0.11%
2018/03/31	3	5.41	3	5.45	5.41	0	11,331	0.00%
2018/03/30	0	0.00	28	5.46	5.48	-28	11,281	-0.25%
2018/03/29	12	5.42	0	0.00	5.40	12	11,222	0.11%
2018/03/28	12	5.58	1	5.60	5.55	11	11,064	0.10%
2018/03/27	3	5.69	40	5.69	5.64	-37	10,975	-0.34%
2018/03/26	12	5.63	5	5.64	5.65	7	10,876	0.06%
2018/03/23	61	5.67	0	0.00	5.75	61	10,692	0.57%
2018/03/22	53	5.85	73	5.88	5.91	-20	10,371	-0.19%
2018/03/21	29	5.69	51	5.59	5.72	-22	9,677	-0.23%
2018/03/20	75	5.31	25	5.36	5.32	50	9,235	0.54%
2018/03/19	0	0.00	5	5.27	5.19	-5	9,088	-0.06%
2018/03/16	6	5.21	20	5.17	5.16	-14	9,045	-0.15%
2018/03/15	4	5.25	0	0.00	5.26	4	9,040	0.04%
2018/03/14	20	5.22	20	5.22	5.22	0	9,020	0.00%
2018/03/13	15	5.25	10	5.26	5.26	5	9,046	0.06%
2018/03/12	22	5.25	2	5.31	5.25	20	9,054	0.22%
2018/03/09	0	0.00	160	5.30	5.32	-160	9,016	-1.77%	大賣/鉅額交易
2018/03/07	7	5.31	72	5.29	5.23	-65	8,911	-0.73%
2018/03/06	84	5.22	0	0.00	5.18	84	8,844	0.95%
2018/03/05	2	5.14	1	5.11	5.11	1	8,800	0.01%
2018/03/02	10	5.14	0	0.00	5.13	10	8,828	0.11%
2018/03/01	10	5.16	0	0.00	5.21	10	8,826	0.11%
2018/02/27	10	5.25	0	0.00	5.25	10	8,781	0.11%
2018/02/26	10	5.41	0	0.00	5.37	10	8,685	0.12%
2018/02/22	20	5.50	3	5.48	5.38	17	8,451	0.20%
2018/02/21	0	0.00	30	5.17	5.34	-30	8,203	-0.37%
2018/02/08	11	4.91	1.4	4.90	4.88	9.6	7,927	0.12%
2018/02/06	25	4.99	0	0.00	4.95	25	7,822	0.32%
2018/02/05	80	5.36	10	5.34	5.34	70	7,563	0.93%
2018/02/02	1	5.52	0	0.00	5.52	1	7,454	0.01%
2018/02/01	65	5.74	0	0.00	5.57	65	7,397	0.88%
2018/01/31	44	5.70	1	5.47	5.60	43	7,280	0.59%
2018/01/30	11	5.52	0	0.00	5.54	11	6,919	0.16%
2018/01/29	16	5.90	5	5.89	5.90	11	6,446	0.17%
2018/01/25	34	5.84	154	5.88	5.65	-120	5,247	-2.29%	大賣/鉅額交易
2018/01/24	0	0.00	228	5.68	5.77	-228	4,060	-5.62%	大賣/鉅額交易
2018/01/23	0	0.00	3	4.96	5.25	-3	3,311	-0.09%
2018/01/22	2	4.74	2	4.86	4.78	0	2,862	0.00%
2018/01/18	0	0.00	8	4.73	4.72	-8	2,728	-0.29%
2018/01/17	2	4.64	4	4.69	4.67	-2	2,672	-0.07%
2018/01/16	3	4.60	0	0.00	4.62	3	2,662	0.11%
2018/01/12	0	0.00	2	4.65	4.65	-2	2,665	-0.08%
2018/01/09	2	4.63	0	0.00	4.64	2	2,703	0.07%
2018/01/08	4	4.67	0	0.00	4.66	4	2,748	0.15%
2018/01/02	0	0.00	6	4.77	4.78	-6	2,693	-0.22%