錸德 (2349)-日盛-中和券商分點個股進出

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
7.38
漲跌
▲0.04
漲幅
+0.54%
成交量
659張
產業
上市光電類股▲0.84%
311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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	0.5	8.81	0	0.00	8.83	0.5	1,520	0.03%
2023/03/29	0	0.00	10	8.95	9.04	-10	1,463	-0.68%
2023/03/27	5	9.18	0	0.00	9.09	5	1,386	0.36%
2023/03/17	2	8.13	0	0.00	8.13	2	1,285	0.16%
2023/03/14	2	8.55	0	0.00	8.52	2	1,363	0.15%
2023/03/09	2	8.77	0	0.00	8.80	2	1,415	0.14%
2023/03/08	5	8.74	0	0.00	8.76	5	1,399	0.36%
2023/03/06	0	0.00	2	8.74	8.71	-2	1,383	-0.14%
2023/03/02	0	8.48	0	0.00	8.52	0	1,379	0.00%
2023/02/20	0	0.00	1	8.94	8.90	-1	1,293	-0.08%
2023/02/17	70	8.33	0	0.00	8.33	70	1,210	5.78%
2023/02/16	200	8.31	0	0.00	8.30	200	1,211	16.50%	大買/鉅額交易
2023/02/15	200	8.28	0	0.00	8.26	200	1,205	16.59%	大買/鉅額交易
2023/02/14	0	0.00	0.3	8.16	8.22	-0.3	1,195	-0.02%
2023/02/06	0	0.00	1	8.20	8.15	-1	1,190	-0.08%
2023/01/17	0	0.00	1	7.95	7.93	-1	1,067	-0.09%
2023/01/12	10	7.89	0	0.00	7.79	10	1,060	0.94%
2023/01/11	1	7.88	3	7.97	7.86	-2	1,051	-0.19%
2023/01/04	0	0.00	1	7.81	7.82	-1	1,058	-0.09%
2022/12/27	2	7.79	0	0.00	7.79	2	1,059	0.19%
2022/12/20	1	7.76	1	7.83	7.81	0	1,071	0.00%
2022/12/16	1	7.90	0	0.00	7.90	1	1,088	0.09%
2022/12/13	1	8.08	1	8.21	8.10	0	1,066	0.00%
2022/12/09	0	0.00	0	8.09	8.16	0	1,105	0.00%
2022/12/07	2	8.24	1	8.18	8.13	1	1,059	0.09%
2022/12/06	1	7.96	1	8.06	7.96	0	996	0.00%
2022/12/05	2	7.88	0	0.00	7.88	2	978	0.20%
2022/12/01	0	0.00	3	8.00	8.10	-3	929	-0.32%
2022/11/23	3	7.33	1	7.45	7.40	2	882	0.23%
2022/11/17	0	0.00	0.4	7.35	7.38	-0.4	928	-0.04%
2022/11/14	0	0.00	1	7.42	7.45	-1	982	-0.10%
2022/11/10	0	0.00	10	7.35	7.35	-10	1,053	-0.95%
2022/10/31	0	0.00	1	7.05	7.01	-1	1,264	-0.08%
2022/10/27	0	0.00	15	7.05	7.09	-15	1,277	-1.17%
2022/10/21	1	7.00	1	7.00	7.05	0	1,292	0.00%
2022/10/20	1	6.96	0	0.00	7.00	1	1,295	0.08%
2022/10/19	1	7.12	0	0.00	7.06	1	1,293	0.08%
2022/10/18	0	0.00	1	7.10	7.13	-1	1,291	-0.08%
2022/10/17	1	6.99	0	0.00	7.09	1	1,292	0.08%
2022/09/28	2	7.90	0	0.00	7.52	2	1,351	0.15%
2022/09/26	2	7.89	0	0.00	7.88	2	1,392	0.14%
2022/09/23	0	0.00	10	8.33	8.17	-10	1,401	-0.71%
2022/09/20	0	0.00	12	8.47	8.42	-12	1,419	-0.85%
2022/09/19	10	8.45	8	8.64	8.42	2	1,429	0.14%
2022/09/16	10	8.26	0	0.00	8.60	10	1,406	0.71%
2022/09/08	0	0.00	6	8.10	8.15	-6	1,426	-0.42%
2022/09/07	0	0.00	25	8.04	7.98	-25	1,444	-1.73%
2022/09/06	0	0.00	5	8.18	8.01	-5	1,458	-0.34%
2022/09/05	20	8.25	0	0.00	8.13	20	1,463	1.37%
2022/09/02	10	8.38	0	0.00	8.30	10	1,464	0.68%
2022/09/01	0	0.00	1	8.40	8.41	-1	1,460	-0.07%
2022/08/31	1	8.46	10	8.50	8.49	-9	1,462	-0.62%
2022/08/30	10	8.42	10.5	8.44	8.47	-0.5	1,461	-0.03%
2022/08/25	0	0.00	10	8.46	8.48	-10	1,429	-0.70%
2022/08/24	10	8.38	0	0.00	8.40	10	1,432	0.70%
2022/08/23	11	8.46	0	0.00	8.50	11	1,412	0.78%
2022/08/22	11	8.60	0	0.00	8.55	11	1,407	0.78%
2022/08/19	0	0.00	11	8.60	8.74	-11	1,389	-0.79%
2022/08/18	0	0.00	2.7	8.50	8.52	-2.7	1,350	-0.20%
2022/08/17	10	8.61	0	0.00	8.56	10	1,333	0.75%
2022/08/16	0	0.00	1	8.84	8.71	-1	1,258	-0.08%
2022/08/15	0	0.00	10	8.32	8.32	-10	1,145	-0.87%
2022/08/05	0	0.00	3	7.27	7.30	-3	1,066	-0.28%
2022/08/04	5	7.11	0	0.00	7.16	5	1,072	0.47%
2022/08/03	10	7.25	0	0.00	7.20	10	1,066	0.94%
2022/07/27	3	7.36	0	0.00	7.39	3	1,076	0.28%
2022/07/18	0	0.00	10	7.37	7.40	-10	1,145	-0.87%
2022/07/15	10	7.26	0	0.00	7.34	10	1,139	0.88%
2022/07/14	0	0.00	15	7.33	7.33	-15	1,138	-1.32%
2022/07/13	0	0.00	15	7.33	7.32	-15	1,144	-1.31%
2022/07/12	10	7.21	10	7.16	7.14	0	1,144	0.00%
2022/07/07	0	0.00	20	7.36	7.37	-20	1,127	-1.77%
2022/07/06	10	7.29	0	0.00	7.20	10	1,123	0.89%
2022/07/05	10	7.22	10	7.38	7.35	0	1,129	0.00%
2022/07/04	0	0.00	10	7.28	7.19	-10	1,109	-0.90%
2022/06/30	10	7.85	0	0.00	7.65	10	1,084	0.92%
2022/06/29	10	8.05	0	0.00	8.05	10	1,067	0.94%
2022/06/27	0	0.00	4	8.13	8.20	-4	1,070	-0.37%
2022/06/24	5	8.01	0	0.00	8.01	5	1,072	0.47%
2022/06/23	0	0.00	10	8.10	7.96	-10	1,081	-0.92%
2022/06/22	10	8.10	61	8.14	8.01	-51	1,085	-4.70%
2022/06/21	0	0.00	9	8.20	8.20	-9	1,075	-0.84%
2022/06/20	30	8.25	5	8.22	8.01	25	1,080	2.31%
2022/06/17	10	8.62	0	0.00	8.51	10	1,063	0.94%
2022/06/16	11	8.83	0	0.00	8.76	11	1,059	1.04%
2022/06/13	10	8.72	0	0.00	8.73	10	1,060	0.94%
2022/06/10	10	8.76	0	0.00	8.77	10	1,057	0.95%
2022/06/09	2	8.87	0	0.00	8.87	2	1,060	0.19%
2022/06/08	0	0.00	0.8	8.82	8.87	-0.8	1,059	-0.07%
2022/06/02	1	8.93	0	0.00	8.93	1	1,137	0.09%
2022/06/01	0	0.00	1	8.96	8.92	-1	1,181	-0.08%
2022/05/30	0	0.00	10	8.92	8.88	-10	1,233	-0.81%
2022/05/27	10	8.85	10.4	8.86	8.87	-0.4	1,246	-0.03%
2022/05/26	10	8.80	0	0.00	8.80	10	1,258	0.79%
2022/05/25	0.5	8.80	10	8.83	8.81	-9.5	1,282	-0.74%
2022/05/24	0	0.00	0	8.75	8.79	0	1,333	0.00%
2022/05/23	11	8.85	0	0.00	8.92	11	1,353	0.81%
2022/05/20	0	0.00	1	8.84	8.86	-1	1,400	-0.07%
2022/05/18	0	0.00	10	8.78	8.89	-10	1,428	-0.70%
2022/05/17	10	8.70	0	0.00	8.74	10	1,446	0.69%
2022/05/16	0	0.00	20	8.74	8.70	-20	1,465	-1.36%
2022/05/13	0.1	8.70	0	0.00	8.70	0.1	1,483	0.00%
2022/05/11	20	8.79	14	8.85	8.77	6	1,527	0.39%
2022/05/10	10	8.66	7	8.72	8.90	3	1,554	0.19%
2022/05/09	2	8.77	25	8.79	8.74	-23	1,590	-1.45%
2022/05/06	6	8.91	0	0.00	9.00	6	1,607	0.37%
2022/05/05	1	9.01	11	9.06	9.06	-10	1,621	-0.62%
2022/05/04	11	8.96	0	0.00	9.03	11	1,655	0.66%
2022/04/28	0	0.00	10	8.80	8.90	-10	1,929	-0.52%
2022/04/27	10	8.65	0	0.00	8.86	10	2,054	0.49%
2022/04/26	0	0.00	40	8.94	8.85	-40	2,147	-1.86%
2022/04/25	10	8.79	0	0.00	8.70	10	2,195	0.46%
2022/04/19	0	0.00	10	9.02	8.96	-10	2,416	-0.41%
2022/04/18	20	8.93	0	0.00	8.91	20	2,594	0.77%
2022/04/14	20	9.03	6	9.12	9.05	14	2,809	0.50%
2022/04/13	0	0.00	10	9.02	9.09	-10	2,950	-0.34%
2022/04/12	0	0.00	10	8.98	8.99	-10	3,177	-0.31%
2022/04/11	20	9.03	13	9.00	9.00	7	3,584	0.20%
2022/04/08	1	9.10	20	9.08	9.08	-19	3,929	-0.48%
2022/04/06	10	9.12	0	0.00	9.13	10	5,197	0.19%
2022/03/31	10	9.20	0	0.00	9.16	10	5,399	0.19%
2022/03/29	1	9.16	0	0.00	9.13	1	5,603	0.02%
2022/03/25	0	9.27	0	0.00	9.30	0	5,719	0.00%
2022/03/22	2	9.30	11	9.30	9.31	-9	5,787	-0.16%
2022/03/21	0	0.00	10	9.34	9.28	-10	5,812	-0.17%
2022/03/15	10	9.11	0	0.00	9.10	10	6,443	0.16%
2022/03/10	0.6	9.28	11	9.33	9.30	-10.4	6,458	-0.16%
2022/03/08	0	0.00	30	9.15	9.01	-30	6,471	-0.46%
2022/03/04	10	9.51	0	0.00	9.44	10	6,609	0.15%
2022/03/02	0	0.00	5	9.47	9.47	-5	6,639	-0.08%
2022/03/01	0	0.00	14	9.48	9.57	-14	6,652	-0.21%
2022/02/25	0	0.00	10	9.48	9.43	-10	6,668	-0.15%
2022/02/24	10	9.44	10	9.37	9.43	0	6,670	0.00%
2022/02/23	10	9.50	16	9.54	9.51	-6	6,642	-0.09%
2022/02/17	25	9.63	0	0.00	9.69	25	6,620	0.38%
2022/02/16	1	9.68	20	9.70	9.70	-19	6,617	-0.29%
2022/02/15	20	9.57	20	9.68	9.55	0	6,641	0.00%
2022/02/14	10	9.61	0	0.00	9.63	10	6,638	0.15%
2022/02/10	10	9.85	1	9.93	9.85	9	6,626	0.14%
2022/02/09	0	0.00	45	9.90	9.97	-45	6,627	-0.68%
2022/02/08	1	9.85	0	0.00	9.84	1	6,634	0.02%
2022/02/07	1	9.74	0	0.00	9.71	1	6,710	0.01%
2022/01/26	0	0.00	20	9.46	9.45	-20	6,704	-0.30%
2022/01/25	20	9.45	0	0.00	9.45	20	6,687	0.30%
2022/01/24	10	9.76	0	0.00	9.78	10	6,613	0.15%
2022/01/21	15	9.95	0	0.00	9.90	15	6,555	0.23%
2022/01/20	0	0.00	1	10.35	10.20	-1	6,482	-0.02%
2022/01/19	10	10.05	0	0.00	10.05	10	6,359	0.16%
2022/01/18	0	0.00	10	9.98	9.80	-10	6,266	-0.16%
2022/01/17	1	10.05	3	10.05	10.05	-2	6,218	-0.03%
2022/01/14	0	0.00	12	9.86	9.80	-12	6,190	-0.19%
2022/01/13	11	10.05	0	0.00	10.00	11	6,126	0.18%
2022/01/12	3	10.18	0	0.00	10.10	3	6,061	0.05%
2022/01/11	20	10.22	0	0.00	10.10	20	6,006	0.33%
2022/01/10	0	0.00	26	10.59	10.60	-26	5,829	-0.45%
2022/01/07	10	10.65	7	10.70	10.60	3	5,747	0.05%
2022/01/06	1	11.10	10	11.10	11.00	-9	5,605	-0.16%
2022/01/05	18	11.26	10	11.25	11.25	8	5,463	0.15%
2022/01/04	20	11.90	21	11.83	11.65	-1	5,238	-0.02%
2022/01/03	33	11.22	11	11.50	11.40	22	4,828	0.46%
2021/12/30	115	11.47	32	11.35	11.75	83	4,470	1.86%	大買/
2021/12/29	7	11.25	47.7	11.24	11.25	-40.7	3,769	-1.08%
2021/12/28	10	10.40	0	0.00	10.25	10	3,205	0.31%
2021/12/27	0	0.00	11	10.02	10.25	-11	3,139	-0.35%
2021/12/24	10	10.05	0	0.00	9.97	10	3,049	0.33%
2021/12/23	22	10.00	0	0.00	9.97	22	2,973	0.74%
2021/12/22	0	0.00	30	9.87	9.90	-30	2,868	-1.05%
2021/12/21	0	0.00	48	9.48	9.50	-48	2,749	-1.75%
2021/12/20	10	9.46	50	9.47	9.49	-40	2,772	-1.44%
2021/12/15	0	0.00	0.2	9.40	9.45	-0.2	2,712	-0.01%
2021/12/13	0	0.00	30	9.77	9.82	-30	2,609	-1.15%
2021/12/10	20	10.02	11	9.98	9.93	9	2,513	0.36%
2021/12/09	0	0.00	17	9.65	10.15	-17	2,274	-0.75%
2021/12/08	0	0.00	12.4	9.24	9.26	-12.4	2,023	-0.61%
2021/12/07	0	0.00	11	9.18	9.15	-11	2,006	-0.55%
2021/12/06	1	9.11	0	0.00	9.11	1	2,009	0.05%
2021/12/02	20	9.15	3	9.25	9.15	17	1,999	0.85%
2021/12/01	3	9.19	1	9.25	9.24	2	1,987	0.10%
2021/11/30	0	0.00	10	9.21	8.90	-10	1,968	-0.51%
2021/11/29	0	0.00	1	9.15	9.11	-1	1,823	-0.05%
2021/11/26	16	9.30	0	0.00	9.20	16	1,829	0.87%
2021/11/25	3	9.46	0	0.00	9.44	3	1,770	0.17%
2021/11/24	0	0.00	1	9.56	9.51	-1	1,751	-0.06%
2021/11/22	1	9.66	10	9.57	9.66	-9	1,728	-0.52%
2021/11/19	0	0.00	60	9.61	9.56	-60	1,727	-3.47%
2021/11/18	10	9.60	2	9.59	9.58	8	1,736	0.46%
2021/11/15	10	9.55	0	0.00	9.54	10	1,798	0.56%
2021/11/10	0	0.00	50	9.89	9.88	-50	1,843	-2.71%
2021/11/09	10	9.92	2	9.92	9.82	8	1,908	0.42%
2021/11/08	0	0.00	5	9.98	9.95	-5	1,969	-0.25%
2021/11/04	40	10.10	1.4	9.99	10.10	38.6	2,265	1.70%
2021/10/29	2	9.81	0	0.00	9.78	2	3,046	0.07%
2021/10/28	0	0.00	1	9.78	9.90	-1	3,040	-0.03%
2021/10/27	0	0.00	2	9.68	9.70	-2	3,030	-0.07%
2021/10/21	0	0.00	5	9.53	9.54	-5	3,073	-0.16%
2021/10/20	0	0.00	5	9.50	9.50	-5	3,104	-0.16%
2021/10/18	0	0.00	1	9.36	9.38	-1	3,139	-0.03%
2021/10/15	0	0.00	12	9.30	9.31	-12	3,183	-0.38%
2021/10/14	0	0.00	0.3	9.20	9.25	-0.3	3,209	-0.01%
2021/10/13	6	9.22	0	0.00	9.25	6	3,257	0.18%
2021/10/12	20	9.22	0	0.00	9.35	20	3,286	0.61%
2021/10/08	0	0.00	0.4	9.30	9.31	-0.4	3,310	-0.01%
2021/10/06	0	0.00	0.3	9.01	9.08	-0.3	3,358	-0.01%
2021/10/05	2	9.17	10	8.96	9.28	-8	3,379	-0.24%
2021/10/04	10	9.17	0	0.00	9.15	10	3,397	0.29%
2021/10/01	3	9.40	0	0.00	9.45	3	3,393	0.09%
2021/09/30	1	9.62	0	0.00	9.64	1	3,403	0.03%
2021/09/28	6	9.63	0	0.00	9.68	6	3,502	0.17%
2021/09/27	2	9.67	0	0.00	9.71	2	3,672	0.05%
2021/09/23	0	0.00	4.1	9.58	9.57	-4.1	3,863	-0.11%
2021/09/22	0	0.00	2	9.53	9.53	-2	3,917	-0.05%
2021/09/16	6	9.46	0	0.00	9.50	6	3,929	0.15%
2021/09/09	0	0.00	6.4	9.58	9.59	-6.4	4,037	-0.16%
2021/09/08	6	9.52	0	0.00	9.47	6	4,035	0.15%
2021/09/02	0.7	9.83	0	0.00	9.90	0.7	4,044	0.02%
2021/08/27	0.2	9.68	0	0.00	9.67	0.2	4,068	0.01%
2021/08/26	0	0.00	6	9.70	9.68	-6	4,103	-0.15%
2021/08/24	6	9.51	0	0.00	9.59	6	4,151	0.14%
2021/08/23	0	0.00	7	9.60	9.58	-7	4,196	-0.17%
2021/08/20	6	9.40	1	9.50	9.43	5	4,200	0.12%
2021/08/17	0	0.00	5	9.60	9.82	-5	4,233	-0.12%
2021/08/16	5	9.54	0	0.00	9.53	5	4,225	0.12%
2021/08/13	1	9.91	6	9.91	9.91	-5	4,188	-0.12%
2021/08/12	6	10.25	5.3	10.15	10.15	0.7	4,177	0.02%
2021/08/11	24	10.58	6	10.63	10.65	18	4,159	0.43%
2021/08/10	16	10.73	20	10.85	10.40	-4	4,112	-0.10%
2021/08/09	9	11.31	0	0.00	11.50	9	4,094	0.22%
2021/08/06	0	0.00	1.6	11.40	11.40	-1.6	3,679	-0.04%
2021/08/05	0	0.00	25.1	10.40	10.40	-25.1	3,635	-0.69%
2021/08/04	5	9.43	0	0.00	9.46	5	3,665	0.14%
2021/08/03	1	9.49	0	0.00	9.42	1	3,794	0.03%
2021/07/29	1.4	9.57	0	0.00	9.58	1.4	3,959	0.03%
2021/07/23	0	0.00	3.7	9.75	9.75	-3.7	4,398	-0.08%
2021/07/21	0	0.00	13	9.61	9.58	-13	4,589	-0.28%
2021/07/14	0	0.00	4	9.84	9.72	-4	6,521	-0.06%
2021/07/12	0	0.00	3	10.00	9.90	-3	6,768	-0.04%
2021/07/09	0	0.00	5.1	10.00	9.90	-5.1	6,811	-0.07%
2021/07/08	2	9.99	0	0.00	9.88	2	6,906	0.03%
2021/07/07	0	0.00	1	9.97	9.86	-1	7,050	-0.01%
2021/07/06	1	9.98	0	0.00	9.96	1	7,140	0.01%
2021/07/01	1	10.10	0.4	10.00	10.15	0.6	7,257	0.01%
2021/06/30	0.4	9.20	0	0.00	9.24	0.4	7,216	0.01%
2021/06/21	2	9.60	0	0.00	9.31	2	7,686	0.03%
2021/06/16	0	0.00	1	9.78	9.68	-1	7,836	-0.01%
2021/06/11	0.2	9.85	0	0.00	9.81	0.2	7,876	0.00%
2021/06/08	2	10.00	0	0.00	10.00	2	7,900	0.03%
2021/06/07	10	9.93	0	0.00	9.91	10	7,915	0.13%
2021/05/28	3	9.61	0	0.00	9.75	3	7,797	0.04%
2021/05/25	0	0.00	10	9.56	9.56	-10	7,756	-0.13%
2021/05/19	1	8.88	0	0.00	9.08	1	7,813	0.01%
2021/05/18	11	9.06	0	0.00	9.04	11	7,769	0.14%
2021/05/12	1	9.89	0	0.00	9.95	1	7,372	0.01%
2021/05/11	6	10.65	20	10.40	10.40	-14	7,214	-0.19%
2021/05/05	0	0.00	9	11.00	10.95	-9	6,988	-0.13%
2021/05/04	1	11.20	0	0.00	11.15	1	6,914	0.01%
2021/05/03	0	0.00	78	12.13	11.95	-78	6,757	-1.15%
2021/04/29	35	12.73	1	12.55	12.45	34	6,688	0.51%
2021/04/28	5	12.50	0	0.00	12.80	5	6,581	0.08%
2021/04/26	20	12.37	100	12.75	12.80	-80	6,606	-1.21%
2021/04/23	20	12.15	1	12.25	12.20	19	6,475	0.29%
2021/04/22	39	12.51	1	12.80	12.10	38	6,339	0.60%
2021/04/21	120	13.45	19.7	13.62	13.35	100.3	5,837	1.72%	大買/
2021/04/20	1	12.70	10	12.75	12.90	-9	5,116	-0.18%
2021/04/19	0	0.00	1	11.75	11.75	-1	4,727	-0.02%
2021/04/16	0	0.00	2.2	11.26	11.35	-2.2	4,570	-0.05%
2021/04/14	0	0.00	18.2	10.90	11.10	-18.2	4,503	-0.40%
2021/04/13	4	11.35	0	0.00	11.00	4	4,482	0.09%
2021/04/09	3	11.25	13	10.90	11.00	-10	4,303	-0.23%
2021/04/08	0	0.00	31	11.11	11.20	-31	4,228	-0.73%
2021/04/07	0	0.00	5	10.90	10.90	-5	4,120	-0.12%
2021/04/06	105	11.00	0	0.00	10.80	105	4,131	2.54%	大買/鉅額交易
2021/03/31	8	10.55	0	0.00	10.50	8	4,142	0.19%
2021/03/30	0	0.00	11.3	10.66	10.75	-11.3	4,362	-0.26%
2021/03/26	30	10.65	0	0.00	10.50	30	4,228	0.71%
2021/03/25	0	0.00	8	10.25	10.20	-8	4,168	-0.19%
2021/03/24	0	0.00	1	10.30	10.40	-1	4,211	-0.02%
2021/03/23	1	10.60	5	10.37	10.30	-4	4,220	-0.09%
2021/03/22	0	0.00	1	10.75	10.70	-1	4,224	-0.02%
2021/03/17	0	0.00	1	10.10	10.20	-1	4,353	-0.02%
2021/03/10	0	0.00	74	10.15	10.15	-74	5,905	-1.25%
2021/03/09	0	0.00	1	10.05	10.05	-1	6,132	-0.02%
2021/03/08	0	0.00	11	10.15	10.10	-11	6,247	-0.18%
2021/03/02	1	10.40	3	10.30	10.20	-2	7,054	-0.03%
2021/02/26	0	0.00	1	10.35	10.45	-1	7,239	-0.01%
2021/02/24	5	10.75	0	0.00	10.45	5	7,299	0.07%
2021/02/23	0	0.00	20	10.60	10.60	-20	7,284	-0.27%
2021/02/22	20	10.50	0	0.00	10.45	20	7,350	0.27%
2021/02/19	3	10.25	0	0.00	10.40	3	7,398	0.04%
2021/02/18	11	10.15	0	0.00	10.10	11	7,385	0.15%
2021/02/17	3	9.97	20	10.07	10.10	-17	7,394	-0.23%
2021/02/05	20	9.97	1	9.90	9.91	19	7,387	0.26%
2021/02/04	2	10.10	1	10.05	10.10	1	7,331	0.01%
2021/02/03	10	10.20	0	0.00	10.15	10	7,320	0.14%
2021/02/01	2	10.20	0	0.00	10.15	2	7,348	0.03%
2021/01/29	0	0.00	1	10.10	10.15	-1	7,378	-0.01%
2021/01/27	2	10.35	0	0.00	10.35	2	7,434	0.03%
2021/01/26	0	0.00	0.2	10.35	10.30	-0.2	7,448	0.00%
2021/01/22	0	0.00	0.2	10.50	10.60	-0.2	7,455	0.00%
2021/01/21	0	0.00	3	10.55	10.35	-3	7,446	-0.04%
2021/01/20	6	10.90	1	10.55	10.55	5	7,483	0.07%
2021/01/19	0	0.00	5	10.50	11.20	-5	7,358	-0.07%
2021/01/18	0	0.00	5	10.16	10.20	-5	7,326	-0.07%
2021/01/15	0	0.00	3	10.35	10.30	-3	7,334	-0.04%
2021/01/13	4	10.55	0	0.00	10.55	4	7,438	0.05%
2021/01/12	0	0.00	2	10.45	10.35	-2	7,503	-0.03%
2021/01/11	2	10.60	0	0.00	10.60	2	7,617	0.03%
2021/01/08	10	10.50	0	0.00	10.65	10	7,992	0.13%
2021/01/07	1	10.80	0	0.00	10.65	1	8,153	0.01%
2021/01/06	10	10.70	0	0.00	10.60	10	8,144	0.12%
2021/01/04	15	10.90	9	10.85	10.90	6	8,296	0.07%
2020/12/31	10	10.90	0	0.00	10.90	10	8,498	0.12%
2020/12/30	30	11.08	1.4	10.99	11.00	28.6	8,655	0.33%
2020/12/28	0	0.00	1	11.15	11.20	-1	8,855	-0.01%
2020/12/25	1	11.55	0	0.00	11.35	1	8,937	0.01%
2020/12/24	3	11.58	48	11.51	11.55	-45	8,998	-0.50%
2020/12/23	7	10.88	0	0.00	11.05	7	8,876	0.08%
2020/12/21	2	11.00	0	0.00	10.95	2	9,078	0.02%
2020/12/18	0	0.00	6	10.80	10.80	-6	9,291	-0.06%
2020/12/17	15	10.72	1	10.70	10.75	14	9,370	0.15%
2020/12/16	17	10.69	0	0.00	10.80	17	9,538	0.18%
2020/12/14	43	10.76	0	0.00	10.95	43	9,739	0.44%
2020/12/11	17	11.20	6	11.08	10.90	11	9,948	0.11%
2020/12/10	2	11.45	1	11.80	11.45	1	10,159	0.01%
2020/12/09	30	11.63	5	11.65	11.75	25	10,542	0.24%
2020/12/08	25	11.79	19	11.88	11.95	6	11,314	0.05%
2020/12/07	31	12.21	81	12.10	12.30	-50	11,057	-0.45%
2020/12/04	24	11.26	4	11.15	11.20	20	10,467	0.19%
2020/12/02	69	11.18	16.2	11.15	11.10	52.8	10,410	0.51%
2020/12/01	6	11.35	20.4	11.14	11.40	-14.4	10,667	-0.13%
2020/11/30	3	11.55	60	11.55	11.00	-57	10,487	-0.54%
2020/11/27	0.3	11.10	0	0.00	11.20	0.3	10,355	0.00%
2020/11/26	15	11.00	20	11.20	11.20	-5	10,322	-0.05%
2020/11/25	30	11.10	9	10.70	11.15	21	10,155	0.21%
2020/11/24	6	10.45	0	0.00	10.50	6	10,123	0.06%
2020/11/23	0	0.00	5	10.50	10.50	-5	10,210	-0.05%
2020/11/20	0.3	10.65	0	0.00	10.70	0.3	10,250	0.00%
2020/11/19	35	10.81	6	10.95	10.80	29	10,348	0.28%
2020/11/18	7	10.69	6.5	10.58	10.60	0.5	10,504	0.00%
2020/11/17	0	0.00	6	10.40	10.30	-6	10,527	-0.06%
2020/11/16	6	10.40	0	0.00	10.35	6	10,691	0.06%
2020/11/12	0	0.00	13	10.43	10.40	-13	11,765	-0.11%
2020/11/11	37	10.44	0	0.00	10.35	37	11,900	0.31%
2020/11/09	6	10.55	5	10.75	10.60	1	11,936	0.01%
2020/11/06	6	10.68	2	10.75	10.70	4	12,028	0.03%
2020/11/05	2	10.55	6	10.85	10.85	-4	12,035	-0.03%
2020/11/04	5	10.45	16	10.52	10.40	-11	11,987	-0.09%
2020/11/02	0.3	10.30	0	0.00	10.30	0.3	12,074	0.00%
2020/10/30	6	10.45	13	10.52	10.40	-7	12,130	-0.06%
2020/10/29	6	10.45	0	0.00	10.50	6	12,205	0.05%
2020/10/28	2	10.95	7	10.87	10.70	-5	12,258	-0.04%
2020/10/27	5	10.54	3.8	10.70	10.55	1.2	12,277	0.01%
2020/10/26	15	10.65	10.3	10.50	10.50	4.7	12,347	0.04%
2020/10/23	3	10.75	3	10.80	10.80	0	12,336	0.00%
2020/10/22	15	10.95	15	10.75	10.75	0	12,372	0.00%
2020/10/21	10	11.35	5	11.25	11.10	5	12,432	0.04%
2020/10/20	12	11.63	7	11.57	11.55	5	12,409	0.04%
2020/10/19	21	11.90	0	0.00	11.75	21	12,444	0.17%
2020/10/16	25.6	11.58	15	11.50	11.70	10.6	12,426	0.09%
2020/10/15	15	10.64	269.8	11.07	11.35	-254.8	12,199	-2.09%	大賣/鉅額交易
2020/10/14	65	10.39	0.8	10.30	10.35	64.2	12,315	0.52%
2020/10/13	100	10.40	0	0.00	10.35	100	12,609	0.79%
2020/10/12	7.8	10.97	126.5	11.10	10.80	-118.7	13,172	-0.90%	大賣/鉅額交易
2020/09/28	210	5.57	7	5.55	5.53	203	13,380	1.52%	大買/鉅額交易
2020/09/25	1	5.55	55	5.61	5.64	-54	13,275	-0.41%
2020/09/24	4	5.88	0	0.00	5.81	4	13,135	0.03%
2020/09/23	215	6.02	18.8	6.07	6.00	196.2	13,040	1.50%	大買/鉅額交易
2020/09/22	0	0.00	30	6.06	6.00	-30	13,076	-0.23%
2020/09/21	11	6.06	10	6.05	6.01	1	13,134	0.01%
2020/09/18	5	6.16	10	6.14	6.11	-5	13,122	-0.04%
2020/09/17	46	6.24	28.6	6.20	6.18	17.4	13,170	0.13%
2020/09/16	12	6.35	240	6.39	6.29	-228	13,261	-1.72%	大賣/鉅額交易
2020/09/15	226	6.20	16	6.26	6.36	210	13,174	1.59%	大買/鉅額交易
2020/09/14	70	6.40	356	6.44	6.35	-286	12,959	-2.21%	大賣/鉅額交易
2020/09/11	52	6.46	142	6.48	6.43	-90	12,898	-0.70%	大賣/
2020/09/10	8	6.40	10	6.49	6.42	-2	12,756	-0.02%
2020/09/09	40	6.32	61	6.38	6.40	-21	12,649	-0.17%
2020/09/08	36	6.47	0	0.00	6.25	36	12,571	0.29%
2020/09/07	120	6.60	167	6.60	6.54	-47	12,413	-0.38%	大買/大賣/
2020/09/04	374	6.32	710	6.53	6.51	-336	12,147	-2.77%	大買/大賣/鉅額交易
2020/09/03	545	6.33	916	6.57	6.69	-371	11,812	-3.14%	大買/大賣/鉅額交易
2020/09/02	13	5.99	3.5	6.03	6.18	9.5	10,890	0.09%
2020/09/01	0	0.00	12	5.91	6.01	-12	10,833	-0.11%
2020/08/31	16	5.88	0	0.00	5.87	16	10,824	0.15%
2020/08/28	300	5.98	1	6.03	5.92	299	10,883	2.75%	大買/鉅額交易
2020/08/27	628	6.00	60	6.20	6.12	568	10,860	5.23%	大買/鉅額交易
2020/08/26	235	5.88	20	5.91	5.89	215	10,522	2.04%	大買/鉅額交易
2020/08/25	0	0.00	10	5.94	5.85	-10	10,518	-0.10%
2020/08/24	0	0.00	13.1	5.71	5.69	-13.1	10,517	-0.12%
2020/08/21	0	0.00	9	5.66	5.70	-9	10,590	-0.08%
2020/08/20	22.3	5.71	1.5	5.58	5.55	20.8	10,736	0.19%
2020/08/19	10	5.99	15	5.93	5.89	-5	10,655	-0.05%
2020/08/18	0	0.00	33	6.02	6.02	-33	10,641	-0.31%
2020/08/17	31	6.03	3	6.04	6.07	28	10,739	0.26%
2020/08/14	10	5.90	14	5.95	6.04	-4	10,833	-0.04%
2020/08/13	10	5.83	13	5.95	5.77	-3	11,006	-0.03%
2020/08/11	47	6.06	76	6.32	5.94	-29	12,223	-0.24%
2020/08/10	0	0.00	15.6	6.08	6.13	-15.6	11,838	-0.13%
2020/08/07	0	0.00	6	5.65	5.58	-6	11,704	-0.05%
2020/08/06	0	0.00	11	5.53	5.51	-11	11,958	-0.09%
2020/08/05	1	5.52	25	5.59	5.52	-24	12,396	-0.19%
2020/08/04	20	5.52	20	5.51	5.54	0	12,581	0.00%
2020/08/03	25	5.37	0	0.00	5.37	25	12,865	0.19%
2020/07/31	1	5.38	0	0.00	5.36	1	12,874	0.01%
2020/07/29	7	5.21	10.3	5.28	5.20	-3.3	12,752	-0.03%
2020/07/27	10	5.33	0	0.00	5.20	10	12,756	0.08%
2020/07/22	6	5.60	1	5.56	5.65	5	12,643	0.04%
2020/07/21	1	5.47	10	5.54	5.48	-9	12,557	-0.07%
2020/07/20	10	5.42	10	5.47	5.45	0	12,522	0.00%
2020/07/17	29	5.56	0	0.00	5.41	29	12,490	0.23%
2020/07/16	5	5.56	0	0.00	5.61	5	12,411	0.04%
2020/07/15	25	5.69	2	5.68	5.63	23	12,360	0.19%
2020/07/14	1	5.76	0	0.00	5.77	1	12,309	0.01%
2020/07/13	0	0.00	34	5.98	5.92	-34	12,195	-0.28%
2020/07/10	0	0.00	46	5.92	5.90	-46	12,102	-0.38%
2020/07/09	70	5.85	0	0.00	5.77	70	11,802	0.59%
2020/07/08	17	6.03	30	6.05	6.12	-13	11,498	-0.11%
2020/07/07	20	5.61	10	5.44	5.84	10	10,895	0.09%
2020/07/06	10	5.30	41	5.31	5.31	-31	10,586	-0.29%
2020/07/03	41	5.26	52	5.31	5.23	-11	10,535	-0.10%
2020/07/02	32	5.25	65.3	5.24	5.25	-33.3	10,531	-0.32%
2020/07/01	25	5.33	23	5.33	5.30	2	10,472	0.02%
2020/06/30	6	5.00	33	5.14	5.24	-27	10,311	-0.26%
2020/06/29	22	5.02	6.3	5.15	5.01	15.7	10,136	0.15%
2020/06/24	48	5.05	11	5.05	5.04	37	10,025	0.37%
2020/06/23	65	5.14	35	5.23	5.14	30	9,827	0.31%
2020/06/22	21	5.36	0	0.00	5.31	21	9,634	0.22%
2020/06/19	2	5.48	25	5.53	5.42	-23	9,571	-0.24%
2020/06/18	21	5.49	0	0.00	5.50	21	9,572	0.22%
2020/06/17	1	5.54	11	5.64	5.54	-10	9,597	-0.10%
2020/06/16	10	5.52	0.4	5.51	5.54	9.6	9,633	0.10%
2020/06/15	5	5.41	0	0.00	5.36	5	9,710	0.05%
2020/06/12	5	5.43	15.3	5.46	5.47	-10.3	9,683	-0.11%
2020/06/11	11	5.79	20	5.68	5.66	-9	9,694	-0.09%
2020/06/10	30	5.86	62	5.70	5.84	-32	9,621	-0.33%
2020/06/09	21	5.70	16	5.75	5.70	5	9,608	0.05%
2020/06/08	32	5.78	21	5.90	5.74	11	9,640	0.11%
2020/06/05	52	5.82	10	5.91	5.81	42	9,576	0.44%
2020/06/04	10	5.85	60	5.96	5.84	-50	9,557	-0.52%
2020/06/03	40	5.83	30	5.80	5.87	10	9,500	0.11%
2020/06/02	0	0.00	20	5.75	5.66	-20	9,359	-0.21%
2020/06/01	40	5.69	0	0.00	5.66	40	9,332	0.43%
2020/05/29	43	5.65	40	5.70	5.69	3	9,279	0.03%
2020/05/28	90	5.74	51	5.68	5.61	39	9,182	0.42%
2020/05/27	61	5.77	80	5.70	5.80	-19	9,089	-0.21%
2020/05/26	3	5.60	0	0.00	5.59	3	8,919	0.03%
2020/05/25	60	5.56	0	0.00	5.57	60	8,848	0.68%
2020/05/22	55	5.68	71	5.77	5.70	-16	8,761	-0.18%
2020/05/21	82	5.72	8	5.85	5.62	74	8,606	0.86%
2020/05/20	48	5.94	38	5.83	5.95	10	8,366	0.12%
2020/05/19	42	5.90	16	6.04	5.79	26	7,940	0.33%
2020/05/18	54	6.51	80	6.59	6.40	-26	7,425	-0.35%
2020/05/15	0	0.00	3	7.10	7.10	-3	6,484	-0.05%
2020/05/14	0	0.00	27	6.46	6.46	-27	6,211	-0.43%
2020/05/13	23	5.87	20	5.82	5.88	3	5,918	0.05%
2020/05/12	0	0.00	100.5	5.34	5.35	-100.5	5,527	-1.82%
2020/05/11	0	0.00	28	4.74	4.87	-28	5,085	-0.55%
2020/05/08	128	4.44	333	4.45	4.43	-205	4,875	-4.20%	大買/大賣/鉅額交易
2020/05/07	4	4.77	26	4.83	4.84	-22	4,499	-0.49%
2020/05/06	18	4.85	15	4.87	4.84	3	4,462	0.07%
2020/05/05	77	4.90	0	0.00	4.91	77	4,515	1.71%
2020/05/04	21	4.91	0	0.00	4.90	21	4,537	0.46%
2020/04/30	0	0.00	6	5.05	5.04	-6	4,592	-0.13%
2020/04/29	8	4.97	9	5.03	4.99	-1	4,634	-0.02%
2020/04/27	16	5.02	3	5.02	5.00	13	4,717	0.28%
2020/04/22	2	4.76	10	4.64	4.70	-8	4,704	-0.17%
2020/04/21	20	4.64	0	0.00	4.63	20	4,683	0.43%
2020/04/17	6	5.00	0	0.00	4.99	6	4,617	0.13%
2020/04/16	0	5.05	1	5.05	5.05	-1	4,550	-0.02%
2020/04/15	0	0.00	1	5.12	5.09	-1	4,527	-0.02%
2020/04/14	0	0.00	40	4.91	4.94	-40	4,493	-0.89%
2020/04/13	1	4.90	10	4.87	4.87	-9	4,482	-0.20%
2020/04/10	10	4.81	0	0.00	4.84	10	4,574	0.22%
2020/04/09	0	0.00	1	5.01	4.86	-1	4,603	-0.02%
2020/04/08	40.1	4.62	2	4.71	4.82	38.1	4,523	0.84%
2020/04/07	0	0.00	24	4.51	4.52	-24	4,451	-0.54%
2020/04/06	10	4.33	30	4.30	4.33	-20	4,416	-0.45%
2020/04/01	40	4.24	1	4.31	4.39	39	4,439	0.88%
2020/03/30	2	4.28	15	4.15	4.23	-13	4,397	-0.30%
2020/03/27	15	4.16	10	4.26	4.15	5	4,342	0.12%
2020/03/26	10	4.16	0	0.00	4.17	10	4,330	0.23%
2020/03/24	2	4.06	20	4.11	4.08	-18	4,348	-0.41%
2020/03/23	20	3.89	10	4.12	3.98	10	4,365	0.23%
2020/03/20	0	0.00	60	3.68	3.78	-60	4,419	-1.36%
2020/03/19	0	0.00	10	3.44	3.44	-10	4,637	-0.22%
2020/03/16	6	4.12	0	0.00	3.97	6	4,658	0.13%
2020/03/13	5	4.06	10	4.14	4.15	-5	4,670	-0.11%
2020/03/11	18	5.00	6	5.06	4.90	12	4,477	0.27%
2020/03/10	0	0.00	10	4.96	4.95	-10	4,460	-0.22%
2020/03/09	4	4.97	10	4.96	4.95	-6	4,407	-0.14%
2020/03/06	10	5.20	0	0.00	5.22	10	4,367	0.23%
2020/03/05	5	5.32	35	5.33	5.32	-30	4,446	-0.67%
2020/03/04	5	5.23	1.5	5.22	5.24	3.5	4,461	0.08%
2020/03/03	11	5.33	5	5.42	5.32	6	4,499	0.13%
2020/03/02	0	0.00	48	5.16	5.23	-48	4,522	-1.06%
2020/02/27	15.3	5.47	10	5.34	5.34	5.3	4,556	0.12%
2020/02/26	6	5.55	0	0.00	5.56	6	4,659	0.13%
2020/02/25	5	5.62	23	5.62	5.63	-18	4,651	-0.39%
2020/02/24	10	5.80	0	0.00	5.76	10	4,677	0.21%
2020/02/21	5	5.90	7	5.96	5.95	-2	4,660	-0.04%
2020/02/19	20	5.90	5	5.98	5.90	15	4,714	0.32%
2020/02/18	0	0.00	10	5.97	5.94	-10	4,753	-0.21%
2020/02/17	10	5.91	5	5.96	5.88	5	4,803	0.10%
2020/02/14	10	5.96	0	0.00	5.96	10	4,800	0.21%
2020/02/13	2	5.99	0	0.00	5.99	2	4,853	0.04%
2020/02/10	0	0.00	5	5.95	5.88	-5	4,894	-0.10%
2020/02/06	5	6.12	12	6.01	6.12	-7	4,918	-0.14%
2020/02/05	12	5.86	0	0.00	5.87	12	4,979	0.24%
2020/02/04	0	0.00	25	5.73	5.90	-25	5,053	-0.49%
2020/02/03	15	5.36	55	5.39	5.55	-40	4,990	-0.80%
2020/01/31	10	5.88	10	5.94	5.86	0	4,906	0.00%
2020/01/30	1	5.99	1	6.16	5.99	0	4,890	0.00%
2020/01/20	15	6.66	10	6.66	6.65	5	4,809	0.10%
2020/01/17	0	0.00	1	6.72	6.71	-1	4,781	-0.02%
2020/01/16	14	6.75	0	0.00	6.73	14	4,788	0.29%
2020/01/14	0	0.00	10	6.78	6.74	-10	4,824	-0.21%
2020/01/13	15	6.72	0	0.00	6.70	15	4,876	0.31%
2020/01/10	5	6.74	0	0.00	6.73	5	4,902	0.10%
2020/01/09	0	0.00	3	6.79	6.78	-3	4,910	-0.06%
2020/01/08	3	6.72	27	6.75	6.71	-24	4,936	-0.49%
2020/01/07	15	6.80	11	6.80	6.81	4	4,923	0.08%
2020/01/06	23	6.83	5	6.80	6.80	18	4,938	0.36%
2020/01/03	15	7.06	10	7.17	7.02	5	4,869	0.10%
2020/01/02	5	7.12	0	0.00	7.14	5	4,808	0.10%
2019/12/31	0	0.00	1	7.12	7.12	-1	4,895	-0.02%
2019/12/30	5	7.16	21	7.21	7.15	-16	4,968	-0.32%
2019/12/27	0	0.00	11	7.21	7.18	-11	5,039	-0.22%
2019/12/26	10	7.17	15	7.16	7.16	-5	5,135	-0.10%
2019/12/25	0	0.00	2	7.08	7.10	-2	5,223	-0.04%
2019/12/24	11	7.12	10	7.16	7.10	1	5,254	0.02%
2019/12/23	10	7.08	17	7.08	7.08	-7	5,252	-0.13%
2019/12/20	70	7.09	0	0.00	7.07	70	5,265	1.33%
2019/12/19	6	7.18	16	7.22	7.16	-10	5,208	-0.19%
2019/12/18	23	7.18	16	7.21	7.18	7	5,243	0.13%
2019/12/17	83	7.28	2	7.23	7.25	81	5,187	1.56%
2019/12/16	5	7.35	18	7.28	7.49	-13	5,088	-0.26%
2019/12/13	5	7.26	7	7.23	7.19	-2	4,858	-0.04%
2019/12/12	25	7.15	4	7.18	7.15	21	4,791	0.44%
2019/12/11	5	7.33	0	0.00	7.23	5	4,752	0.11%
2019/12/10	5	7.06	56	7.12	7.10	-51	4,633	-1.10%
2019/12/09	20	6.96	0	0.00	6.98	20	4,593	0.44%
2019/12/06	20	7.00	63	7.03	6.98	-43	4,590	-0.94%
2019/12/05	21	6.95	0	0.00	6.93	21	4,580	0.46%
2019/12/04	10	6.95	2	6.95	6.92	8	4,654	0.17%
2019/12/03	5	7.01	5	7.05	7.03	0	4,992	0.00%
2019/12/02	55	7.13	21	7.10	7.08	34	5,470	0.62%
2019/11/29	5	7.01	5	6.99	6.98	0	5,479	0.00%
2019/11/28	0	0.00	5.6	7.04	7.04	-5.6	5,477	-0.10%
2019/11/27	0	0.00	5	6.94	6.92	-5	5,468	-0.09%
2019/11/26	21	6.93	0	0.00	6.92	21	5,457	0.38%
2019/11/25	2	7.00	6	7.05	7.06	-4	5,383	-0.07%
2019/11/22	0	0.00	5	6.94	6.90	-5	5,226	-0.10%
2019/11/21	18	6.88	2	6.88	6.88	16	5,237	0.31%
2019/11/20	0	0.00	6.6	7.03	7.05	-6.6	5,203	-0.13%
2019/11/19	11	7.03	5	7.02	7.01	6	5,245	0.11%
2019/11/18	2	7.09	3	7.07	7.09	-1	5,228	-0.02%
2019/11/15	12	7.02	20	7.08	7.00	-8	5,286	-0.15%
2019/11/14	20	7.13	15	7.11	7.05	5	5,320	0.09%
2019/11/13	5.1	7.33	6	7.40	7.32	-0.9	5,256	-0.02%
2019/11/12	16	7.36	1	7.50	7.35	15	5,284	0.28%
2019/11/11	2	7.58	27	7.55	7.44	-25	5,234	-0.48%
2019/11/08	7	7.83	4.4	7.84	7.81	2.7	5,156	0.05%
2019/11/07	10.5	7.86	3.8	7.82	7.82	6.7	5,159	0.13%
2019/11/06	23	7.93	8	8.07	7.90	15	5,130	0.29%
2019/11/05	9	8.06	5	8.05	8.03	4	5,142	0.08%
2019/11/04	29	7.91	14	8.00	8.02	15	5,174	0.29%
2019/11/01	38	8.04	0	0.00	7.99	38	5,071	0.75%
2019/10/31	19	8.12	7	8.15	8.09	12	5,003	0.24%
2019/10/30	6	8.20	4	8.19	8.16	2	4,977	0.04%
2019/10/29	2	8.27	5	8.18	8.22	-3	4,954	-0.06%
2019/10/28	8	8.32	0	0.00	8.31	8	4,965	0.16%
2019/10/25	22	8.39	5	8.40	8.35	17	4,993	0.34%
2019/10/24	4	8.37	0	0.00	8.37	4	4,991	0.08%
2019/10/23	7	8.43	5	8.55	8.43	2	4,999	0.04%
2019/10/22	15	8.50	5	8.50	8.50	10	5,108	0.20%
2019/10/21	9	8.54	51	8.62	8.65	-42	5,288	-0.79%
2019/10/18	6	8.55	33	8.52	8.45	-27	5,495	-0.49%
2019/10/17	30	8.38	0	0.00	8.41	30	5,462	0.55%
2019/10/16	10	8.37	6	8.42	8.37	4	5,477	0.07%
2019/10/15	0	0.00	35	8.46	8.37	-35	5,473	-0.64%
2019/10/14	6	8.45	0	0.00	8.43	6	5,459	0.11%
2019/10/09	12	8.48	10	8.47	8.45	2	5,445	0.04%
2019/10/08	30	8.70	6	8.67	8.62	24	5,410	0.44%
2019/10/07	7	8.66	10	8.79	8.60	-3	5,401	-0.06%
2019/10/04	40	8.78	1	8.85	8.77	39	5,300	0.74%
2019/10/03	21	8.97	26	9.02	8.95	-5	5,249	-0.10%
2019/10/02	24	8.94	21	8.87	8.96	3	5,196	0.06%
2019/10/01	10	8.98	0	0.00	8.79	10	5,056	0.20%
2019/09/27	0	0.00	2	8.74	8.76	-2	4,953	-0.04%
2019/09/26	22	8.99	10	9.01	8.92	12	4,927	0.24%
2019/09/25	0	0.00	5	8.98	8.97	-5	4,944	-0.10%
2019/09/23	10	9.12	20	9.30	9.12	-10	4,952	-0.20%
2019/09/20	0	0.00	8	9.13	9.06	-8	4,881	-0.16%
2019/09/19	1	9.10	0	0.00	9.05	1	4,885	0.02%
2019/09/18	1	9.07	20	9.05	9.04	-19	4,849	-0.39%
2019/09/17	0	0.00	9	8.71	8.90	-9	4,809	-0.19%
2019/09/16	0	0.00	9	8.68	8.65	-9	4,790	-0.19%
2019/09/12	7	8.81	9	8.84	8.81	-2	4,788	-0.04%
2019/09/11	10	8.84	0	0.00	8.82	10	4,798	0.21%
2019/09/10	0	0.00	3	8.99	8.91	-3	4,768	-0.06%
2019/09/09	1	9.07	25	9.15	8.93	-24	4,785	-0.50%
2019/09/06	11	9.10	2	9.14	9.06	9	4,769	0.19%
2019/09/05	82	9.32	34	9.38	9.13	48	4,741	1.01%
2019/09/04	87	9.36	173	9.43	9.75	-86	4,545	-1.89%	大賣/
2019/09/03	5	8.63	0	0.00	8.88	5	4,129	0.12%
2019/09/02	10	8.65	3	8.63	8.68	7	4,063	0.17%
2019/08/30	13	8.60	3	8.66	8.54	10	4,053	0.25%
2019/08/29	3	8.54	3.8	8.60	8.58	-0.8	4,054	-0.02%
2019/08/28	3	8.54	0	0.00	8.53	3	4,030	0.07%
2019/08/27	0	0.00	3	8.58	8.53	-3	4,045	-0.07%
2019/08/26	3	8.56	3	8.55	8.54	0	4,071	0.00%
2019/08/23	13	8.77	0	0.00	8.72	13	4,124	0.32%
2019/08/22	60	8.86	3	8.94	8.84	57	4,254	1.34%
2019/08/21	3	8.76	25	8.81	8.77	-22	4,214	-0.52%
2019/08/20	0	0.00	5	9.00	8.87	-5	4,209	-0.12%
2019/08/19	5	8.40	7	8.54	8.79	-2	4,153	-0.05%
2019/08/16	0	0.00	5	8.54	8.50	-5	4,107	-0.12%
2019/08/15	67	8.47	0	0.00	8.49	67	4,160	1.61%
2019/08/14	2	8.66	3	8.80	8.63	-1	4,160	-0.02%
2019/08/13	3	8.62	0	0.00	8.65	3	4,231	0.07%
2019/08/12	0	0.00	18	8.82	8.70	-18	4,330	-0.42%
2019/08/08	0	0.00	10	8.89	8.86	-10	4,360	-0.23%
2019/08/07	0	0.00	3	9.00	8.84	-3	4,436	-0.07%
2019/08/06	4	8.26	13	8.38	8.95	-9	4,518	-0.20%
2019/08/05	0	0.00	15	8.59	8.53	-15	4,612	-0.33%
2019/08/02	20	8.57	21	8.63	8.51	-1	4,660	-0.02%
2019/07/31	6	8.83	0	0.00	8.74	6	4,771	0.13%
2019/07/29	4	8.96	2	9.05	8.96	2	4,815	0.04%
2019/07/26	48	9.13	8.6	9.19	9.10	39.4	4,782	0.82%
2019/07/25	6	9.09	5	9.22	9.09	1	4,767	0.02%
2019/07/24	10	9.02	4	9.12	9.21	6	4,753	0.13%
2019/07/23	3	9.20	6	9.26	9.15	-3	4,775	-0.06%
2019/07/22	5	9.25	65	9.05	9.48	-60	4,604	-1.30%
2019/07/19	6	8.64	4	8.67	8.62	2	4,363	0.05%
2019/07/18	0	0.00	21	8.65	8.67	-21	4,367	-0.48%
2019/07/17	4	8.55	9	8.65	8.66	-5	4,380	-0.11%
2019/07/15	10	8.61	50	8.53	8.54	-40	4,429	-0.90%
2019/07/12	1	8.65	0	0.00	8.66	1	4,650	0.02%
2019/07/11	0	0.00	155	8.78	8.75	-155	4,931	-3.14%	大賣/鉅額交易
2019/07/10	6.6	8.72	0	0.00	8.71	6.6	4,965	0.13%
2019/07/09	2	8.68	0	0.00	8.68	2	5,012	0.04%
2019/07/08	20	9.03	0	0.00	8.84	20	5,048	0.40%
2019/07/05	2	9.05	0	0.00	9.05	2	5,071	0.04%
2019/06/28	1	9.06	0	0.00	9.04	1	5,438	0.02%
2019/06/27	0	0.00	2	9.20	9.12	-2	5,574	-0.04%
2019/06/26	22	9.13	6	9.20	9.15	16	5,677	0.28%
2019/06/25	2	9.15	2	9.26	9.12	0	5,864	0.00%
2019/06/24	2	9.14	10	9.27	9.32	-8	5,948	-0.13%
2019/06/21	3	9.43	52	9.49	9.31	-49	6,000	-0.82%
2019/06/20	3	9.53	17	9.52	9.50	-14	6,071	-0.23%
2019/06/19	0	0.00	10	9.52	9.43	-10	6,223	-0.16%
2019/06/18	14	9.47	0	0.00	9.42	14	6,340	0.22%
2019/06/14	4	9.32	2	9.50	9.36	2	6,767	0.03%
2019/06/13	20	9.45	1	9.53	9.32	19	7,083	0.27%
2019/06/12	0	0.00	40.3	9.74	9.42	-40.3	7,553	-0.53%
2019/06/11	0	0.00	5	9.15	9.11	-5	7,877	-0.06%
2019/06/10	23	8.49	11	8.53	8.87	12	7,951	0.15%
2019/06/06	6	8.43	5	8.49	8.45	1	8,026	0.01%
2019/06/05	5	8.36	10	8.43	8.46	-5	8,022	-0.06%
2019/06/04	0	0.00	10	8.45	8.33	-10	7,996	-0.13%
2019/06/03	10	8.42	5	8.38	8.35	5	8,028	0.06%
2019/05/31	10	8.56	0	0.00	8.57	10	8,030	0.12%
2019/05/30	10	8.63	0	0.00	8.59	10	8,027	0.12%
2019/05/29	13	8.56	0	0.00	8.78	13	8,003	0.16%
2019/05/24	6	8.29	0	0.00	8.29	6	8,460	0.07%
2019/05/23	1	8.25	2	8.22	8.25	-1	8,466	-0.01%
2019/05/22	2	8.51	0	0.00	8.32	2	8,460	0.02%
2019/05/20	4	8.16	0	0.00	8.12	4	8,475	0.05%
2019/05/17	10	8.40	2	8.38	8.21	8	8,436	0.09%
2019/05/16	4	8.78	0	0.00	8.61	4	8,382	0.05%
2019/05/15	19	9.08	0	0.00	8.96	19	8,373	0.23%
2019/05/14	2	8.21	10	8.62	8.65	-8	8,346	-0.10%
2019/05/13	65	9.04	100	8.85	8.72	-35	8,332	-0.42%
2019/05/10	7	9.41	0	0.00	9.42	7	8,227	0.09%
2019/05/09	6	9.65	0	0.00	9.21	6	8,185	0.07%
2019/05/08	10	9.83	1	9.84	9.81	9	8,130	0.11%
2019/05/07	15	10.07	0	0.00	10.00	15	8,134	0.18%
2019/05/06	63	10.04	0	0.00	9.95	63	8,155	0.77%
2019/05/02	17	10.29	3	10.20	10.25	14	8,147	0.17%
2019/04/30	22	10.25	0	0.00	10.30	22	8,193	0.27%
2019/04/29	72	10.50	0	0.00	10.35	72	8,233	0.87%
2019/04/26	30	10.70	15	10.75	10.70	15	8,187	0.18%
2019/04/25	69	10.80	0	0.00	10.80	69	8,320	0.83%
2019/04/24	9	10.90	0	0.00	10.80	9	8,451	0.11%
2019/04/23	26	10.86	0	0.00	10.85	26	8,610	0.30%
2019/04/22	21	10.94	0	0.00	10.85	21	8,609	0.24%
2019/04/19	47	11.00	100	10.95	10.95	-53	8,638	-0.61%
2019/04/18	9	10.92	0	0.00	10.90	9	8,654	0.10%
2019/04/17	11	11.29	100	11.28	11.40	-89	8,525	-1.04%
2019/04/16	0	0.00	10	10.90	10.85	-10	8,287	-0.12%
2019/04/12	12	10.90	10	10.95	10.90	2	8,449	0.02%
2019/04/11	50	11.10	2	11.00	11.00	48	8,713	0.55%
2019/04/10	15	10.98	0	0.00	11.10	15	8,785	0.17%
2019/04/09	10	11.10	0	0.00	10.90	10	8,731	0.11%
2019/04/08	3	11.25	0	0.00	11.15	3	8,692	0.03%
2019/04/03	0	0.00	5	11.23	11.20	-5	8,751	-0.06%
2019/04/02	21	11.29	0	0.00	11.15	21	9,159	0.23%
2019/04/01	4	11.40	2.3	11.37	11.20	1.7	9,330	0.02%
2019/03/29	4	11.41	0	0.00	11.35	4	9,361	0.04%
2019/03/28	6	12.06	7	11.79	11.60	-1	9,774	-0.01%
2019/03/27	0	0.00	20	11.85	11.75	-20	9,897	-0.20%
2019/03/26	25	11.68	4	11.73	11.75	21	10,199	0.21%
2019/03/25	2.5	11.30	1	11.60	11.35	1.5	10,238	0.01%
2019/03/22	25	11.86	2	11.85	11.65	23	10,313	0.22%
2019/03/21	7	11.61	0	0.00	11.70	7	10,209	0.07%
2019/03/20	0	0.00	5	11.55	11.45	-5	10,182	-0.05%
2019/03/19	2	11.55	1	11.35	11.35	1	10,308	0.01%
2019/03/18	0	0.00	46	12.16	12.15	-46	10,103	-0.46%
2019/03/15	2	11.88	55	11.85	11.85	-53	9,940	-0.53%
2019/03/14	12	12.07	102	12.03	12.10	-90	9,624	-0.94%	大賣/
2019/03/13	4	11.10	66.5	11.30	11.00	-62.5	9,429	-0.66%
2019/03/12	0	0.00	4	11.00	10.90	-4	9,433	-0.04%
2019/03/11	5	10.80	0	0.00	10.70	5	9,647	0.05%
2019/03/08	2	10.75	0	0.00	10.75	2	10,012	0.02%
2019/03/07	12	10.75	20	10.88	10.70	-8	10,666	-0.08%
2019/03/06	30	10.92	0	0.00	10.80	30	11,110	0.27%
2019/03/05	2	10.80	0	0.00	10.85	2	11,253	0.02%
2019/03/04	5	11.05	0	0.00	10.85	5	11,267	0.04%
2019/02/27	3	11.00	15	10.98	11.10	-12	11,263	-0.11%
2019/02/26	12	11.24	12	11.29	11.10	0	11,271	0.00%
2019/02/25	17	11.22	32	11.27	11.65	-15	11,171	-0.13%
2019/02/22	0.4	10.70	68	10.76	10.75	-67.6	10,865	-0.62%
2019/02/21	10	10.83	1	10.85	10.85	9	10,874	0.08%
2019/02/20	26	10.90	0	0.00	10.75	26	10,930	0.24%
2019/02/19	5	10.90	22	11.00	10.85	-17	11,044	-0.15%
2019/02/18	6	10.70	0	0.00	10.65	6	11,252	0.05%
2019/02/15	55	10.80	0	0.00	10.65	55	11,517	0.48%
2019/02/14	10	10.90	114	10.85	10.85	-104	11,661	-0.89%	大賣/鉅額交易
2019/02/13	40	10.95	8	10.95	10.85	32	11,747	0.27%
2019/02/12	10	10.67	0	0.00	11.05	10	11,995	0.08%
2019/02/11	3	10.75	80	10.90	10.65	-77	12,249	-0.63%
2019/01/30	6	10.80	2	10.75	10.80	4	12,630	0.03%
2019/01/29	7	10.74	0	0.00	10.75	7	13,013	0.05%
2019/01/28	36	10.96	2	10.98	10.90	34	13,062	0.26%
2019/01/25	22	11.00	0	0.00	11.00	22	13,203	0.17%
2019/01/24	26	11.05	0	0.00	10.95	26	13,388	0.19%
2019/01/23	6	10.95	0	0.00	10.95	6	13,555	0.04%
2019/01/22	4	11.05	0	0.00	10.90	4	13,619	0.03%
2019/01/17	10	11.75	1	11.40	11.20	9	13,909	0.06%
2019/01/16	1	11.60	8	11.75	11.70	-7	13,811	-0.05%
2019/01/15	16	11.68	16	11.67	11.70	0	13,742	0.00%
2019/01/14	2	11.23	1	11.30	11.30	1	13,671	0.01%
2019/01/11	0	0.00	8	11.16	11.15	-8	13,796	-0.06%
2019/01/10	0	0.00	3	11.50	11.40	-3	13,861	-0.02%
2019/01/09	3	11.60	6	11.58	11.45	-3	14,065	-0.02%
2019/01/08	0	0.00	9	11.48	11.40	-9	14,378	-0.06%
2019/01/07	4	11.43	2	11.55	11.45	2	14,692	0.01%
2019/01/04	27	11.05	0	0.00	11.20	27	14,968	0.18%
2019/01/03	9	11.52	4	11.59	11.50	5	15,096	0.03%
2019/01/02	1	10.80	18	10.92	11.25	-17	15,083	-0.11%
2018/12/28	0	0.00	10	10.90	10.80	-10	15,416	-0.06%
2018/12/27	14	10.83	10	11.00	10.80	4	15,929	0.03%
2018/12/26	26	10.88	13	10.95	10.70	13	16,006	0.08%
2018/12/25	71	11.00	0	0.00	10.70	71	15,982	0.44%
2018/12/24	15	11.79	0	0.00	11.70	15	15,587	0.10%
2018/12/22	13	12.10	1	12.05	12.05	12	15,417	0.08%
2018/12/21	24	12.22	8	12.35	12.45	16	15,434	0.10%
2018/12/20	5	12.21	7	12.19	12.30	-2	15,074	-0.01%
2018/12/19	2	12.08	12	12.17	12.30	-10	14,853	-0.07%
2018/12/18	19	11.65	22.5	11.63	11.65	-3.5	14,716	-0.02%
2018/12/17	21	12.04	12	12.05	12.00	9	15,161	0.06%
2018/12/14	0	0.00	5	11.84	11.80	-5	15,373	-0.03%
2018/12/13	7	12.03	12	11.88	11.85	-5	15,531	-0.03%
2018/12/12	3	12.05	5	12.12	12.10	-2	15,775	-0.01%
2018/12/11	6	11.50	0	0.00	11.65	6	15,938	0.04%
2018/12/10	9	11.76	0	0.00	11.80	9	16,218	0.06%
2018/12/07	13	11.71	2	12.35	12.40	11	16,260	0.07%
2018/12/06	25	11.73	3.5	11.67	11.40	21.5	16,499	0.13%
2018/12/05	0	0.00	1.2	12.22	12.40	-1.2	16,454	-0.01%
2018/12/04	0	0.00	31	12.52	12.65	-31	16,390	-0.19%
2018/12/03	21.1	12.83	18	12.64	12.60	3.1	16,245	0.02%
2018/11/30	13	11.98	46	12.31	12.45	-33	16,311	-0.20%
2018/11/29	0	0.00	37	11.54	11.75	-37	15,856	-0.23%
2018/11/28	1	10.90	14	10.74	10.70	-13	15,709	-0.08%
2018/11/27	4	10.24	0	0.00	10.25	4	16,016	0.02%
2018/11/26	5	10.22	0	0.00	10.20	5	16,448	0.03%
2018/11/23	13	10.29	0	0.00	10.15	13	16,740	0.08%
2018/11/21	52	10.60	0	0.00	10.65	52	17,804	0.29%
2018/11/20	0.3	10.60	1	10.60	10.65	-0.7	18,116	0.00%
2018/11/16	1	11.05	0	0.00	10.85	1	19,036	0.01%
2018/11/15	34	11.04	26	11.00	10.90	8	19,319	0.04%
2018/11/14	0	0.00	1	11.15	11.00	-1	19,378	-0.01%
2018/11/12	10	10.45	3	10.40	10.25	7	19,096	0.04%
2018/11/09	24	10.96	10	10.74	10.65	14	19,305	0.07%
2018/11/08	2	11.15	13	11.05	11.00	-11	19,167	-0.06%
2018/11/07	0	0.00	19	10.90	11.00	-19	19,126	-0.10%
2018/11/06	25	10.79	13	10.70	10.75	12	18,968	0.06%
2018/11/05	1	9.75	15	9.92	10.05	-14	18,809	-0.07%
2018/11/02	2	10.20	54	10.33	10.00	-52	18,887	-0.28%
2018/11/01	48.3	10.11	5	10.37	10.25	43.3	18,971	0.23%
2018/10/31	6	9.67	10	9.48	9.90	-4	19,004	-0.02%
2018/10/30	7	8.87	1	8.95	9.00	6	19,032	0.03%
2018/10/29	12	9.04	26	8.89	8.81	-14	19,145	-0.07%
2018/10/26	12	9.34	13	9.30	9.22	-1	19,314	-0.01%
2018/10/25	11	9.63	0	0.00	9.60	11	19,799	0.06%
2018/10/24	0	0.00	26	10.21	10.20	-26	20,151	-0.13%
2018/10/23	1	10.30	31	10.31	10.25	-30	20,632	-0.15%
2018/10/22	2	10.70	8	10.58	10.55	-6	21,035	-0.03%
2018/10/19	16	10.26	0	0.00	10.75	16	21,499	0.07%
2018/10/18	10.4	10.60	27	10.66	10.60	-16.6	22,055	-0.08%
2018/10/17	40	10.96	28	10.84	10.55	12	22,715	0.05%
2018/10/16	14	11.10	31	10.98	11.00	-17	22,987	-0.07%
2018/10/15	22	10.20	23	10.26	10.50	-1	23,722	0.00%
2018/10/12	14	9.51	14.3	9.91	10.45	-0.3	23,974	0.00%
2018/10/11	23.3	9.53	30	9.50	9.50	-6.7	23,797	-0.03%
2018/10/09	16	10.55	17	10.85	10.55	-1	23,993	0.00%
2018/10/08	37	10.50	22	10.97	10.25	15	24,133	0.06%
2018/10/05	392	11.59	5	11.40	11.25	387	24,601	1.57%	大買/鉅額交易
2018/10/04	53	12.63	0	0.00	12.50	53	24,529	0.22%
2018/10/03	7	13.29	5.5	12.95	12.95	1.5	24,981	0.01%
2018/10/02	10	13.50	0	0.00	13.35	10	25,311	0.04%
2018/10/01	16	13.61	8	13.58	13.50	8	25,824	0.03%
2018/09/28	18	13.48	8	13.79	13.70	10	26,936	0.04%
2018/09/27	29	14.35	0	0.00	13.55	29	28,547	0.10%
2018/09/26	3	14.55	29.5	14.66	14.35	-26.5	29,047	-0.09%
2018/09/25	37.9	14.70	34.3	14.72	14.50	3.7	30,335	0.01%
2018/09/21	31	14.04	71	14.92	14.90	-40	31,472	-0.13%
2018/09/20	8	13.09	22	13.33	13.90	-14	31,397	-0.04%
2018/09/19	49.4	12.59	15	12.79	12.65	34.4	31,418	0.11%
2018/09/18	31.6	12.48	36.5	12.48	12.55	-4.9	31,458	-0.02%
2018/09/17	16	13.39	0	0.00	13.35	16	31,507	0.05%
2018/09/05	20	10.84	40	10.95	10.75	-20	31,617	-0.06%
2018/09/04	24.3	10.51	0	0.00	10.75	24.3	31,469	0.08%
2018/09/03	10	10.57	84.2	10.47	10.40	-74.2	31,613	-0.23%
2018/08/31	3	11.30	7	11.48	11.30	-4	31,930	-0.01%
2018/08/30	1	11.25	4	11.18	11.15	-3	32,542	-0.01%
2018/08/29	3	11.20	4	11.15	11.15	-1	32,869	0.00%
2018/08/28	30	11.35	30	11.60	11.25	0	34,606	0.00%
2018/08/27	0	0.00	97	10.80	10.90	-97	35,662	-0.27%
2018/08/24	108	11.45	18	11.20	10.85	90	37,687	0.24%	大買/
2018/08/23	0	0.00	3	10.92	10.95	-3	38,272	-0.01%
2018/08/22	16	10.15	37	10.69	11.40	-21	39,131	-0.05%
2018/08/21	29	10.68	49	10.71	10.40	-20	39,321	-0.05%
2018/08/20	57	11.42	27	11.23	11.00	30	39,785	0.08%
2018/08/17	23	11.48	55	11.25	11.40	-32	39,693	-0.08%
2018/08/16	57	10.24	35	10.28	10.55	22	39,336	0.06%
2018/08/15	37	9.69	17	9.62	9.60	20	39,603	0.05%
2018/08/14	17.2	9.89	55	9.99	10.35	-37.8	40,513	-0.09%
2018/08/13	21.3	10.90	7	10.94	10.80	14.3	40,113	0.04%
2018/08/10	25	12.53	4	12.10	12.00	21	39,972	0.05%
2018/08/09	7	13.10	0	0.00	12.95	7	40,260	0.02%
2018/08/08	4	13.14	6	13.27	13.10	-2	41,338	0.00%
2018/08/07	16	12.83	60	12.95	12.90	-44	41,468	-0.11%
2018/08/06	15	13.47	7	13.76	13.45	8	41,792	0.02%
2018/08/03	20.3	13.69	0	0.00	13.90	20.3	43,269	0.05%
2018/08/02	11	14.14	11	14.46	14.05	0	45,013	0.00%
2018/08/01	0	0.00	2	15.00	15.10	-2	45,817	0.00%
2018/07/31	14	14.65	2	14.60	14.70	12	45,991	0.03%
2018/07/30	12	15.01	7	14.87	14.65	5	45,896	0.01%
2018/07/27	0	0.00	5.1	14.93	15.20	-5.1	45,824	-0.01%
2018/07/26	17	14.75	0	0.00	14.60	17	45,953	0.04%
2018/07/25	11	14.95	60	15.03	14.85	-49	46,184	-0.11%
2018/07/24	25	15.07	14	15.14	15.00	11	46,211	0.02%
2018/07/23	14	14.69	8	14.87	14.90	6	46,029	0.01%
2018/07/20	23	14.48	27	14.75	14.45	-4	46,309	-0.01%
2018/07/19	54	15.50	16	15.54	15.40	38	46,882	0.08%
2018/07/18	34	15.24	53	15.37	14.90	-19	46,468	-0.04%
2018/07/17	23	15.58	48	15.90	15.50	-25	46,123	-0.05%
2018/07/16	43	16.49	29.3	16.66	16.15	13.7	45,621	0.03%
2018/07/13	90	16.22	46.4	16.45	16.75	43.6	45,003	0.10%
2018/07/12	13	15.60	36	15.80	15.60	-23	44,392	-0.05%
2018/07/11	78	15.18	58	15.70	15.55	20	44,173	0.05%
2018/07/10	17	14.96	24.1	14.91	15.05	-7.1	43,593	-0.02%
2018/07/09	5	13.95	13	13.77	13.70	-8	43,706	-0.02%
2018/07/06	12	13.75	59	13.75	13.95	-47	44,429	-0.11%
2018/07/05	15	14.06	21	14.41	13.85	-6	44,616	-0.01%
2018/07/04	29	13.58	43	13.92	14.35	-14	44,216	-0.03%
2018/07/03	13	13.98	14	13.84	13.65	-1	43,329	0.00%
2018/07/02	43	14.00	88.7	13.90	13.70	-45.7	42,882	-0.11%
2018/06/29	41.3	14.76	32	14.88	14.65	9.3	42,332	0.02%
2018/06/28	15	15.05	39	14.85	15.00	-24	41,940	-0.06%
2018/06/27	24	15.04	56.4	15.20	14.55	-32.4	41,426	-0.08%
2018/06/26	191	13.69	118.4	14.15	15.05	72.6	40,386	0.18%	大買/大賣/
2018/06/25	42	14.62	16	14.62	14.60	26	38,673	0.07%
2018/06/22	111	16.34	12	16.28	16.20	99	38,095	0.26%	大買/
2018/06/21	86	18.47	18.4	18.83	17.95	67.6	36,866	0.18%
2018/06/20	10	17.23	23	18.21	17.80	-13	35,806	-0.04%
2018/06/19	10	17.70	17	18.32	18.45	-7	36,024	-0.02%
2018/06/15	1	16.90	29.4	17.30	17.70	-28.4	36,071	-0.08%
2018/06/14	2	15.65	2	16.75	16.45	0	35,935	0.00%
2018/06/13	63	16.08	29	16.51	15.65	34	35,583	0.10%
2018/06/12	10	18.00	11	17.51	17.35	-1	35,099	0.00%
2018/06/11	5	18.11	2.4	17.78	17.75	2.6	34,863	0.01%
2018/06/08	21	17.08	57	15.72	17.10	-36	34,505	-0.10%
2018/06/07	28	17.26	327	17.05	16.45	-299	33,747	-0.89%	大賣/鉅額交易
2018/06/06	7	18.89	7	18.46	18.25	0	32,935	0.00%
2018/06/05	174	19.34	124.8	19.50	19.45	49.2	32,562	0.15%	大買/大賣/
2018/06/04	51	16.63	132.4	16.99	17.90	-81.4	30,655	-0.27%	大賣/
2018/06/01	184.6	15.81	81	16.12	16.30	103.6	29,250	0.35%	大買/鉅額交易
2018/05/31	16	15.16	93.4	15.26	15.40	-77.4	27,078	-0.29%
2018/05/30	57	13.58	86	13.75	14.00	-29	26,186	-0.11%
2018/05/29	93	12.09	67	12.13	12.75	26	24,891	0.10%
2018/05/28	78	11.94	38	12.06	12.10	40	24,318	0.16%
2018/05/25	3	11.07	15.1	11.14	11.00	-12.1	23,627	-0.05%
2018/05/24	52	11.40	14	11.41	11.30	38	23,314	0.16%
2018/05/23	34	11.53	32.6	11.61	11.55	1.4	23,091	0.01%
2018/05/22	81	11.40	98.8	11.21	11.55	-17.8	22,704	-0.08%
2018/05/21	5	10.50	14.8	10.38	10.50	-9.8	21,639	-0.05%
2018/05/18	11	9.42	25	9.56	9.56	-14	21,408	-0.07%
2018/05/17	43.2	9.21	50	9.46	9.70	-6.8	21,214	-0.03%
2018/05/16	242	9.62	131	9.30	9.08	111	20,677	0.54%	大買/大賣/鉅額交易
2018/05/15	65	9.60	102.2	9.60	9.60	-37.2	19,619	-0.19%	大賣/
2018/05/14	0	0.00	19.5	8.73	8.73	-19.5	19,636	-0.10%
2018/05/11	49	7.68	130.9	7.91	7.94	-81.9	19,100	-0.43%	大賣/
2018/05/10	36	7.04	127.5	7.17	7.22	-91.5	17,537	-0.52%	大賣/
2018/05/09	15	6.37	55	6.23	6.57	-40	15,601	-0.26%
2018/05/08	10	6.20	30.8	6.20	6.20	-20.8	14,885	-0.14%
2018/05/07	0	0.00	3.7	5.62	5.64	-3.7	14,932	-0.02%
2018/05/04	0	0.00	15	5.62	5.68	-15	15,197	-0.10%
2018/05/03	20	5.61	16	5.54	5.78	4	15,859	0.03%
2018/05/02	61	5.50	40	5.65	5.58	21	16,669	0.13%
2018/04/30	0	0.00	13	5.90	5.90	-13	16,954	-0.08%
2018/04/27	20	6.01	0	0.00	5.99	20	17,174	0.12%
2018/04/26	14	6.11	162	6.22	5.96	-148	17,098	-0.87%	大賣/鉅額交易
2018/04/25	98	6.27	65	6.23	6.34	33	16,215	0.20%
2018/04/23	5	5.62	5	5.70	5.75	0	15,086	0.00%
2018/04/20	3	5.72	10	5.73	5.70	-7	14,944	-0.05%
2018/04/19	10	5.71	0	0.00	5.70	10	14,882	0.07%
2018/04/18	0	0.00	4	5.68	5.79	-4	14,791	-0.03%
2018/04/17	7	5.61	22	5.77	5.57	-15	14,606	-0.10%
2018/04/16	4	5.95	107	5.72	6.00	-103	14,288	-0.72%	大賣/鉅額交易
2018/04/13	165	6.09	125	6.05	5.77	40	13,710	0.29%	大買/大賣/
2018/04/12	25	5.79	29.5	5.88	6.01	-4.5	12,983	-0.03%
2018/04/11	26	5.80	26	5.67	5.84	0	12,051	0.00%
2018/04/10	0	0.00	2	5.38	5.31	-2	11,433	-0.02%
2018/04/09	2	5.27	7	5.29	5.32	-5	11,420	-0.04%
2018/04/03	13	5.31	19	5.30	5.33	-6	11,452	-0.05%
2018/04/02	12	5.29	0	0.00	5.27	12	11,440	0.10%
2018/03/31	12	5.43	15	5.44	5.41	-3	11,331	-0.03%
2018/03/30	10	5.48	22	5.49	5.48	-12	11,281	-0.11%
2018/03/29	19	5.43	6	5.55	5.40	13	11,222	0.12%
2018/03/28	2	5.61	0	0.00	5.55	2	11,064	0.02%
2018/03/27	1	5.68	5	5.69	5.64	-4	10,975	-0.04%
2018/03/26	0	0.00	15	5.72	5.65	-15	10,876	-0.14%
2018/03/23	17	5.65	0	0.00	5.75	17	10,692	0.16%
2018/03/22	17	5.92	102	5.90	5.91	-85	10,371	-0.82%	大賣/
2018/03/21	27	5.60	71	5.54	5.72	-44	9,677	-0.45%
2018/03/20	61	5.29	31	5.32	5.32	30	9,235	0.32%
2018/03/19	7	5.17	12	5.19	5.19	-5	9,088	-0.06%
2018/03/16	21	5.17	20	5.25	5.16	1	9,045	0.01%
2018/03/15	33	5.24	0	0.00	5.26	33	9,040	0.37%
2018/03/14	20	5.21	3	5.24	5.22	17	9,020	0.19%
2018/03/13	10	5.26	3	5.26	5.26	7	9,046	0.08%
2018/03/12	10	5.23	17	5.31	5.25	-7	9,054	-0.08%
2018/03/09	10	5.30	1	5.30	5.32	9	9,016	0.10%
2018/03/08	1	5.29	0	0.00	5.23	1	8,940	0.01%
2018/03/07	0	0.00	35	5.30	5.23	-35	8,911	-0.39%
2018/03/06	15	5.22	10	5.23	5.18	5	8,844	0.06%
2018/03/02	0	0.00	2	5.14	5.13	-2	8,828	-0.02%
2018/03/01	2	5.11	9	5.14	5.21	-7	8,826	-0.08%
2018/02/27	16	5.27	5	5.26	5.25	11	8,781	0.13%
2018/02/26	40	5.44	34	5.41	5.37	6	8,685	0.07%
2018/02/23	5	5.39	26.4	5.45	5.41	-21.4	8,607	-0.25%
2018/02/22	7	5.49	20	5.50	5.38	-13	8,451	-0.15%
2018/02/21	20	4.98	30	5.34	5.34	-10	8,203	-0.12%
2018/02/12	0	0.00	10	4.79	4.86	-10	8,112	-0.12%
2018/02/09	5	4.68	1	4.65	4.76	4	8,025	0.05%
2018/02/08	1	4.92	0	0.00	4.88	1	7,927	0.01%
2018/02/06	85	5.08	21	4.95	4.95	64	7,822	0.82%
2018/02/05	0	0.00	8	5.36	5.34	-8	7,563	-0.11%
2018/02/02	1	5.57	2	5.52	5.52	-1	7,454	-0.01%
2018/02/01	12	5.68	31	5.63	5.57	-19	7,397	-0.26%
2018/01/31	51	5.34	25	5.71	5.60	26	7,280	0.36%
2018/01/30	13	5.71	36	5.75	5.54	-23	6,919	-0.33%
2018/01/29	48	5.91	87	5.97	5.90	-39	6,446	-0.61%
2018/01/26	74	5.81	327	5.81	5.91	-253	6,108	-4.14%	大賣/鉅額交易
2018/01/25	480.6	5.82	214	5.78	5.65	266.6	5,247	5.08%	大買/大賣/鉅額交易
2018/01/24	30	5.76	19	5.73	5.77	11	4,060	0.27%
2018/01/23	15	5.25	43	5.24	5.25	-28	3,311	-0.85%
2018/01/22	45	4.78	0	0.00	4.78	45	2,862	1.57%
2018/01/19	5	4.75	0	0.00	4.68	5	2,766	0.18%
2018/01/18	10	4.73	0	0.00	4.72	10	2,728	0.37%
2018/01/17	21	4.66	0	0.00	4.67	21	2,672	0.79%
2018/01/12	5	4.65	0	0.00	4.65	5	2,665	0.19%
2018/01/09	0	0.00	1	4.63	4.64	-1	2,703	-0.04%
2018/01/05	3	4.74	2	4.70	4.71	1	2,752	0.04%
2018/01/04	0	0.00	2	4.69	4.70	-2	2,749	-0.07%
2018/01/03	1	4.71	0	0.00	4.72	1	2,737	0.04%
2018/01/02	102	4.77	0	0.00	4.78	102	2,693	3.79%	大買/鉅額交易