錸德 (2349)-統一-嘉義券商分點個股進出

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)

可現股當沖

股價
16.15
漲跌
▼0.15
漲幅
-0.92%
成交量
9,965張
產業
上市光電類股
342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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/09/27	7	16.44	6	16.15	16.15	1	35,346	0.00%
2024/09/26	9	16.73	5	16.31	16.30	4	37,465	0.01%
2024/09/25	3	16.55	1	16.80	16.40	2	37,883	0.01%
2024/09/24	11	16.75	8	16.65	16.65	3	38,183	0.01%
2024/09/23	12	16.28	15	16.88	17.00	-3	38,137	-0.01%
2024/09/20	10	16.59	11	16.17	16.10	-1	37,635	0.00%
2024/09/19	13	16.80	8	16.67	16.50	5	37,307	0.01%
2024/09/18	20	16.71	24	16.58	16.45	-4	36,976	-0.01%
2024/09/16	42	16.48	13	16.42	16.20	29	36,342	0.08%
2024/09/13	5	15.10	4	16.00	16.00	1	35,116	0.00%
2024/09/12	7	14.74	2	14.55	14.55	5	34,905	0.01%
2024/09/11	2	14.60	2	14.85	14.55	0	34,741	0.00%
2024/09/10	5	15.34	1	14.95	14.85	4	34,554	0.01%
2024/09/09	2	15.10	1	15.05	15.30	1	34,305	0.00%
2024/09/06	2	15.63	0	0.00	15.45	2	34,158	0.01%
2024/09/05	3	15.87	0	0.00	15.60	3	34,037	0.01%
2024/09/04	2	15.25	2	16.00	15.80	0	33,838	0.00%
2024/09/03	3	16.57	1	16.80	16.45	2	33,580	0.01%
2024/09/02	25	16.74	23	16.96	16.65	2	33,370	0.01%
2024/08/30	5	17.01	3	17.35	16.70	2	32,770	0.01%
2024/08/29	14	17.21	1	17.25	17.15	13	32,629	0.04%
2024/08/28	16	17.32	4	17.45	17.40	12	32,528	0.04%
2024/08/27	2	17.10	4	17.25	17.40	-2	32,358	-0.01%
2024/08/26	5	17.37	4	17.35	17.45	1	32,029	0.00%
2024/08/23	37	17.23	11	17.35	17.40	26	31,488	0.08%
2024/08/22	27.1	17.99	43	18.68	17.00	-15.9	29,993	-0.05%
2024/08/21	7	17.41	27	17.84	18.50	-20	26,048	-0.08%
2024/08/20	16	15.89	14	16.60	16.85	2	24,717	0.01%
2024/08/19	1	15.35	0	0.00	15.35	1	24,143	0.00%
2024/08/16	23	15.38	12	15.41	15.25	11	23,929	0.05%
2024/08/15	0	0.00	1	15.55	15.30	-1	23,764	0.00%
2024/08/14	6	15.57	0	0.00	15.45	6	23,591	0.03%
2024/08/13	0	0.00	2	15.20	15.35	-2	23,680	-0.01%
2024/08/12	3	15.45	1	15.60	15.25	2	23,694	0.01%
2024/08/09	11	15.74	2	16.13	15.30	9	23,419	0.04%
2024/08/08	3	15.55	1	15.85	15.60	2	22,763	0.01%
2024/08/07	0	0.00	4	15.39	15.60	-4	21,948	-0.02%
2024/08/06	5	14.29	0	0.00	14.20	5	21,620	0.02%
2024/08/05	7	15.47	0	0.00	15.45	7	20,839	0.03%
2024/08/02	10	17.41	11.1	17.38	17.15	-1.1	20,508	-0.01%
2024/08/01	30	17.53	41	17.58	17.40	-11	19,560	-0.06%
2024/07/31	41	18.16	49.1	18.01	18.10	-8.1	18,129	-0.04%
2024/07/30	44.2	16.96	15	16.55	17.15	29.2	16,614	0.18%
2024/07/29	0	0.00	3	16.05	16.05	-3	14,071	-0.02%
2024/07/26	4	14.36	1	15.20	14.60	3	13,619	0.02%
2024/07/23	2	16.90	0	0.00	15.90	2	12,765	0.02%
2024/07/22	5	16.59	0	0.00	16.90	5	12,632	0.04%
2024/07/19	3	16.50	0	0.00	16.45	3	12,481	0.02%
2024/07/15	0	0.00	1	16.85	16.95	-1	12,120	-0.01%
2024/07/12	0	0.00	0.2	16.15	16.35	-0.2	11,927	0.00%
2024/07/11	0	0.00	10	16.50	16.20	-10	11,690	-0.09%
2024/07/10	0	0.00	36	16.20	16.20	-36	11,178	-0.32%
2024/07/09	28	20.51	4	18.00	18.00	24	10,923	0.22%
2024/07/08	1	19.95	20.5	19.95	19.95	-19.5	10,037	-0.19%
2024/07/05	11	18.15	46	18.15	18.15	-35	9,903	-0.35%
2024/07/04	36	16.29	16	16.49	16.50	20	9,502	0.21%
2024/07/03	6	14.62	10.4	15.00	15.00	-4.4	8,839	-0.05%
2024/07/02	22	13.43	41	13.41	13.65	-19	8,031	-0.24%
2024/07/01	18	12.39	13.5	12.44	12.45	4.5	5,766	0.08%
2024/06/28	11	10.85	6	11.35	11.35	5	5,104	0.10%
2024/06/27	16	9.93	40	10.10	10.35	-24	4,625	-0.52%
2024/06/26	0	0.00	12	9.57	9.44	-12	4,177	-0.29%
2024/06/21	0	0.00	2	9.38	9.45	-2	3,985	-0.05%
2024/06/20	0	0.00	2	9.13	9.22	-2	3,873	-0.05%
2024/06/13	0	0.00	1	8.90	8.91	-1	3,711	-0.03%
2024/06/12	3	8.98	0	0.00	8.91	3	3,707	0.08%
2024/06/11	1	8.99	0	0.00	8.93	1	3,672	0.03%
2024/06/05	5	9.33	5	9.20	9.15	0	3,574	0.00%
2024/06/03	0	0.00	3	9.72	9.65	-3	3,419	-0.09%
2024/05/31	6	9.78	6	9.90	9.72	0	3,284	0.00%
2024/05/30	0	0.00	1	9.18	9.07	-1	3,041	-0.03%
2024/05/29	13	9.10	0	0.00	9.43	13	2,924	0.44%
2024/05/28	0	0.00	31	9.28	9.30	-31	2,648	-1.17%
2024/05/20	1	8.56	0	0.00	8.52	1	2,061	0.05%
2024/05/17	2	8.97	171.7	8.78	8.75	-169.7	1,963	-8.64%	大賣/鉅額交易
2024/05/16	163	8.42	242	8.20	8.42	-79	1,550	-5.09%	大買/大賣/
2024/05/15	5	7.65	0	0.00	7.66	5	1,309	0.38%
2024/05/14	5	7.59	0	0.00	7.60	5	1,273	0.39%
2024/05/09	3	7.44	3	7.42	7.45	0	1,203	0.00%
2024/04/29	4	7.77	0	0.00	7.72	4	1,132	0.35%
2024/04/26	1	7.76	0	0.00	7.78	1	1,095	0.09%
2024/04/24	0	0.00	1	7.35	7.34	-1	1,005	-0.10%
2024/04/23	1	7.31	0	0.00	7.33	1	1,007	0.10%
2024/04/17	0	0.00	5	7.36	7.41	-5	955	-0.52%
2024/04/15	5	7.70	0	0.00	7.71	5	937	0.53%
2024/04/12	20	7.75	0.7	7.70	7.74	19.3	935	2.06%
2024/04/09	3	7.75	0	0.00	7.77	3	910	0.33%
2024/04/08	10	7.71	0	0.00	7.71	10	901	1.11%
2024/04/02	10	7.73	0	0.00	7.74	10	880	1.14%
2024/04/01	20	7.74	0	0.00	7.75	20	880	2.27%
2024/03/28	20	7.75	0	0.00	7.76	20	876	2.28%
2024/03/21	40	7.78	0	0.00	7.78	40	893	4.48%
2024/03/20	25	7.74	0	0.00	7.74	25	893	2.80%
2024/03/15	15	7.82	0	0.00	7.78	15	895	1.68%
2024/03/14	70	7.88	0	0.00	7.87	70	889	7.87%
2024/03/12	0	0.00	1	8.00	8.06	-1	924	-0.11%
2023/12/27	0	0.00	1	8.13	8.15	-1	1,026	-0.10%
2023/12/20	2	8.20	0	0.00	8.22	2	1,015	0.20%
2023/12/15	0	0.00	0.8	8.21	8.30	-0.8	1,005	-0.08%
2023/12/12	0	0.00	3.8	8.32	8.25	-3.8	992	-0.38%
2023/12/06	2	8.70	0	0.00	8.67	2	911	0.22%
2023/12/05	3	8.41	0	0.00	8.41	3	789	0.38%
2023/12/04	1	8.28	0	0.00	8.20	1	748	0.13%
2023/11/29	0	0.00	0.8	8.16	8.08	-0.8	733	-0.11%
2023/11/17	0	0.00	3	8.13	8.17	-3	722	-0.42%
2023/11/10	2	8.15	0	0.00	8.09	2	713	0.28%
2023/11/03	5	8.00	0	0.00	8.03	5	766	0.65%
2023/09/26	0	0.00	5	8.17	8.21	-5	1,211	-0.41%
2023/09/14	5	8.45	0	0.00	8.47	5	1,520	0.33%
2023/08/29	0.2	8.29	5	8.32	8.33	-4.8	2,258	-0.21%
2023/08/24	0	0.00	9	8.40	8.38	-9	2,450	-0.37%
2023/07/26	0	0.00	5	9.15	9.11	-5	2,798	-0.18%
2023/07/25	5	9.22	3	9.20	9.19	2	2,786	0.07%
2023/07/24	0	0.00	1	9.30	9.21	-1	2,776	-0.04%
2023/07/20	0	0.00	3	9.54	9.50	-3	2,777	-0.11%
2023/07/18	0	0.00	7	9.66	9.57	-7	2,807	-0.25%
2023/07/17	0	0.00	3	9.84	9.82	-3	2,785	-0.11%
2023/07/10	1	9.33	0	0.00	9.31	1	2,836	0.04%
2023/07/07	2	9.38	0	0.00	9.37	2	2,872	0.07%
2023/07/06	1	9.55	0	0.00	9.50	1	2,905	0.03%
2023/06/28	3	9.82	0.1	9.72	9.73	2.9	3,017	0.10%
2023/06/26	10	9.99	10.8	10.05	10.05	-0.8	3,048	-0.03%
2023/06/20	0	0.00	30	9.40	9.55	-30	2,977	-1.01%
2023/06/14	0	0.00	1	9.76	9.75	-1	2,829	-0.04%
2023/06/07	0	0.00	3	10.00	10.00	-3	2,748	-0.11%
2023/06/06	10	9.95	0	0.00	9.88	10	2,685	0.37%
2023/05/25	0	0.00	2.2	9.79	9.83	-2.2	2,076	-0.11%
2023/05/18	0	0.00	50	9.02	9.00	-50	1,956	-2.56%
2023/05/11	0	0.00	7	8.75	8.75	-7	1,884	-0.37%
2023/05/02	5	9.04	0	0.00	9.04	5	1,950	0.26%
2023/04/28	0	0.00	20	9.05	9.06	-20	1,989	-1.01%
2023/04/21	1	9.01	5	8.95	8.95	-4	1,950	-0.21%
2023/04/20	0	0.00	3	9.31	9.21	-3	1,907	-0.16%
2023/04/18	10	9.35	0	0.00	9.29	10	1,870	0.53%
2023/04/17	40	9.33	0	0.00	9.36	40	1,852	2.16%
2023/04/12	3	9.30	0	0.00	9.34	3	1,738	0.17%
2023/04/11	0	0.00	10	9.11	9.17	-10	1,690	-0.59%
2023/04/10	10	9.60	0	0.00	9.34	10	1,649	0.61%
2023/04/07	0	0.00	5	8.80	8.83	-5	1,520	-0.33%
2023/04/06	13	8.84	10	8.88	8.88	3	1,509	0.20%
2023/03/21	0	0.00	1	8.39	8.39	-1	1,254	-0.08%
2023/03/17	1	8.17	15	8.18	8.13	-14	1,285	-1.09%
2023/03/16	10	8.30	59	8.35	8.12	-49	1,311	-3.74%
2023/03/14	10	8.50	4	8.54	8.52	6	1,363	0.44%
2023/03/13	10	8.65	3	8.64	8.62	7	1,362	0.51%
2023/03/10	0	0.00	20	8.88	8.81	-20	1,370	-1.46%
2023/03/09	2	8.77	0	0.00	8.80	2	1,415	0.14%
2023/03/08	15	8.75	0	0.00	8.76	15	1,399	1.07%
2023/03/03	3	8.57	1	8.55	8.54	2	1,368	0.15%
2023/03/02	5	8.49	0	0.00	8.52	5	1,379	0.36%
2023/03/01	40	8.56	0	0.00	8.53	40	1,374	2.91%
2023/02/20	0	0.00	32	8.93	8.90	-32	1,293	-2.47%
2023/02/17	0	0.00	18	8.34	8.33	-18	1,210	-1.49%
2023/02/16	0	0.00	20	8.31	8.30	-20	1,211	-1.65%
2023/02/13	0	0.00	4	8.17	8.16	-4	1,194	-0.33%
2023/02/10	0	0.00	6	8.19	8.19	-6	1,198	-0.50%
2023/02/09	0	0.00	2.2	8.21	8.18	-2.2	1,205	-0.19%
2023/02/03	0	0.00	2	8.26	8.23	-2	1,187	-0.17%
2023/01/31	0	0.00	0.1	8.17	8.14	-0.1	1,136	-0.01%
2023/01/09	0	0.00	2	7.88	7.90	-2	1,052	-0.19%
2023/01/04	5	7.80	0	0.00	7.82	5	1,058	0.47%
2022/12/23	1	7.81	0	0.00	7.84	1	1,068	0.09%
2022/12/21	1	7.83	0	0.00	7.79	1	1,075	0.09%
2022/12/20	0	0.00	10	7.73	7.81	-10	1,071	-0.93%
2022/12/19	3	7.88	0	0.00	7.90	3	1,079	0.28%
2022/12/16	1	7.92	0	0.00	7.90	1	1,088	0.09%
2022/12/15	2	8.12	0	0.00	8.06	2	1,071	0.19%
2022/12/13	2	8.15	0	0.00	8.10	2	1,066	0.19%
2022/12/12	0	0.00	3	8.16	8.14	-3	1,085	-0.28%
2022/12/09	7	8.16	0	0.00	8.16	7	1,105	0.63%
2022/12/08	10	8.01	0	0.00	8.00	10	1,090	0.92%
2022/12/07	5	8.32	0	0.00	8.13	5	1,059	0.47%
2022/12/02	3	7.91	0	0.00	7.90	3	969	0.31%
2022/12/01	0	0.00	1	8.09	8.10	-1	929	-0.11%
2022/11/28	0	0.00	4.1	7.31	7.30	-4.1	876	-0.47%
2022/11/25	0	0.00	2	7.40	7.40	-2	888	-0.23%
2022/11/24	0	0.00	5	7.44	7.46	-5	890	-0.56%
2022/11/23	0	0.00	10	7.34	7.40	-10	882	-1.13%
2022/11/18	0	0.00	7	7.35	7.30	-7	911	-0.77%
2022/11/16	5	7.36	0	0.00	7.33	5	938	0.53%
2022/11/15	10	7.38	0	0.00	7.45	10	950	1.05%
2022/11/03	1	7.15	0	0.00	7.17	1	1,250	0.08%
2022/11/02	0	0.00	3	7.23	7.20	-3	1,264	-0.24%
2022/10/19	0.2	7.16	0	0.00	7.06	0.2	1,293	0.01%
2022/10/13	10	7.01	0	0.00	7.00	10	1,304	0.77%
2022/10/07	0	0.00	2	7.50	7.52	-2	1,298	-0.15%
2022/10/06	0	0.00	2	7.51	7.49	-2	1,303	-0.15%
2022/09/30	0	0.00	20	7.50	7.55	-20	1,333	-1.50%
2022/09/29	3	7.64	0	0.00	7.60	3	1,344	0.22%
2022/09/28	5	7.67	0	0.00	7.52	5	1,351	0.37%
2022/09/26	15	8.01	0	0.00	7.88	15	1,392	1.08%
2022/09/23	1	8.23	0	0.00	8.17	1	1,401	0.07%
2022/09/21	0	0.00	10	8.30	8.30	-10	1,417	-0.71%
2022/09/19	10	8.42	0	0.00	8.42	10	1,429	0.70%
2022/09/16	0	0.00	3	8.56	8.60	-3	1,406	-0.21%
2022/09/13	4	8.38	0	0.00	8.34	4	1,391	0.29%
2022/09/12	0	0.00	2	8.26	8.37	-2	1,424	-0.14%
2022/09/08	3	8.16	0	0.00	8.15	3	1,426	0.21%
2022/09/05	5	8.27	0	0.00	8.13	5	1,463	0.34%
2022/09/01	10	8.41	0	0.00	8.41	10	1,460	0.68%
2022/08/26	0	0.00	20	8.53	8.53	-20	1,441	-1.39%
2022/08/24	10	8.43	0	0.00	8.40	10	1,432	0.70%
2022/08/23	1	8.50	0	0.00	8.50	1	1,412	0.07%
2022/08/17	10	8.53	10	8.56	8.56	0	1,333	0.00%
2022/08/16	0	0.00	9	8.76	8.71	-9	1,258	-0.71%
2022/08/15	50	7.90	0	0.00	8.32	50	1,145	4.37%
2022/08/12	0	0.00	2	7.56	7.57	-2	1,059	-0.19%
2022/08/10	1	7.41	0	0.00	7.42	1	1,061	0.09%
2022/08/04	10	7.16	0	0.00	7.16	10	1,072	0.93%
2022/07/25	0	0.00	3	7.49	7.48	-3	1,083	-0.28%
2022/07/20	0	0.00	2	7.48	7.43	-2	1,135	-0.18%
2022/07/18	3	7.43	0	0.00	7.40	3	1,145	0.26%
2022/07/13	2	7.34	0	0.00	7.32	2	1,144	0.17%
2022/07/11	0	0.00	1.1	7.52	7.48	-1.1	1,128	-0.10%
2022/07/08	0	0.00	20	7.51	7.50	-20	1,127	-1.77%
2022/06/30	5	7.80	0	0.00	7.65	5	1,084	0.46%
2022/06/23	3	8.00	0	0.00	7.96	3	1,081	0.28%
2022/06/15	0	0.00	10	8.69	8.81	-10	1,059	-0.94%
2022/06/13	0	0.00	1	8.71	8.73	-1	1,060	-0.09%
2022/06/08	0	0.00	1	8.91	8.87	-1	1,059	-0.09%
2022/05/26	0	0.00	1	8.87	8.80	-1	1,258	-0.08%
2022/05/25	0	0.00	3	8.76	8.81	-3	1,282	-0.23%
2022/05/23	1	8.88	0	0.00	8.92	1	1,353	0.07%
2022/05/12	0	0.00	0.6	8.65	8.64	-0.6	1,515	-0.04%
2022/05/10	0	0.00	2	8.79	8.90	-2	1,554	-0.13%
2022/05/06	0	0.00	1	8.96	9.00	-1	1,607	-0.06%
2022/05/05	0	0.00	2	9.06	9.06	-2	1,621	-0.12%
2022/04/28	2	8.88	0	0.00	8.90	2	1,929	0.10%
2022/04/18	0	0.00	2	8.95	8.91	-2	2,594	-0.08%
2022/04/13	0	9.09	0	0.00	9.09	0	2,950	0.00%
2022/04/08	0	0.00	7	9.10	9.08	-7	3,929	-0.18%
2022/03/25	0	0.00	1	9.30	9.30	-1	5,719	-0.02%
2022/03/21	1	9.33	0	0.00	9.28	1	5,812	0.02%
2022/03/07	2	9.17	0	0.00	9.17	2	6,471	0.03%
2022/02/24	0	0.00	0	9.44	9.43	0	6,670	0.00%
2022/02/23	8	9.52	0	0.00	9.51	8	6,642	0.12%
2022/02/22	0	0.00	0.1	9.55	9.50	-0.1	6,642	0.00%
2022/02/14	10	9.58	3	9.61	9.63	7	6,638	0.11%
2022/02/11	0	0.00	3	9.83	9.85	-3	6,615	-0.05%
2022/02/09	10	10.00	0	0.00	9.97	10	6,627	0.15%
2022/02/08	0	0.00	1	9.76	9.84	-1	6,634	-0.02%
2022/01/26	0	0.00	1	9.37	9.45	-1	6,704	-0.01%
2022/01/25	0	0.00	5	9.64	9.45	-5	6,687	-0.07%
2022/01/24	0	0.00	4	9.77	9.78	-4	6,613	-0.06%
2022/01/21	0	0.00	1	9.90	9.90	-1	6,555	-0.02%
2022/01/19	4	10.16	1	10.05	10.05	3	6,359	0.05%
2022/01/18	11	9.98	0.7	9.81	9.80	10.3	6,266	0.16%
2022/01/14	1	9.80	0	0.00	9.80	1	6,190	0.02%
2022/01/13	0	0.00	1	10.05	10.00	-1	6,126	-0.02%
2022/01/12	0	0.00	1	10.10	10.10	-1	6,061	-0.02%
2022/01/11	11	10.17	0	0.00	10.10	11	6,006	0.18%
2022/01/10	0	0.00	3	10.63	10.60	-3	5,829	-0.05%
2022/01/07	6	10.55	0	0.00	10.60	6	5,747	0.10%
2022/01/06	1	11.35	0	0.00	11.00	1	5,605	0.02%
2022/01/05	1	11.10	2	11.30	11.25	-1	5,463	-0.02%
2022/01/04	16	11.49	6	11.60	11.65	10	5,238	0.19%
2022/01/03	12	11.35	1.2	11.48	11.40	10.8	4,828	0.22%
2021/12/30	35	11.55	18	11.93	11.75	17	4,470	0.38%
2021/12/29	4	11.18	26	11.20	11.25	-22	3,769	-0.58%
2021/12/28	6	10.23	0	0.00	10.25	6	3,205	0.19%
2021/12/27	5	10.00	0	0.00	10.25	5	3,139	0.16%
2021/12/24	2	10.05	52	10.10	9.97	-50	3,049	-1.64%
2021/12/23	2	10.00	0	0.00	9.97	2	2,973	0.07%
2021/12/22	0	0.00	50	10.05	9.90	-50	2,868	-1.74%
2021/12/10	5	10.20	0	0.00	9.93	5	2,513	0.20%
2021/12/09	0	0.00	2	10.15	10.15	-2	2,274	-0.09%
2021/12/03	0	0.00	2	9.18	9.18	-2	2,007	-0.10%
2021/11/29	1	9.16	0	0.00	9.11	1	1,823	0.05%
2021/11/25	3	9.45	8	9.44	9.44	-5	1,770	-0.28%
2021/11/17	1	9.55	0	0.00	9.63	1	1,766	0.06%
2021/11/16	0	0.00	0.2	9.51	9.56	-0.2	1,793	-0.01%
2021/11/15	5	9.56	0	0.00	9.54	5	1,798	0.28%
2021/11/10	1	9.87	2	9.89	9.88	-1	1,843	-0.05%
2021/11/09	0	0.00	5	9.79	9.82	-5	1,908	-0.26%
2021/11/08	5	9.97	0	0.00	9.95	5	1,969	0.25%
2021/11/05	20	10.03	0	0.00	9.94	20	2,105	0.95%
2021/11/01	0	0.00	5	9.78	9.76	-5	3,043	-0.16%
2021/10/28	2	9.95	10	9.70	9.90	-8	3,040	-0.26%
2021/10/26	2	9.68	0	0.00	9.70	2	3,032	0.07%
2021/10/06	0	0.00	4	9.14	9.08	-4	3,358	-0.12%
2021/10/05	5	8.96	0	0.00	9.28	5	3,379	0.15%
2021/10/04	0	0.00	11	9.15	9.15	-11	3,397	-0.32%
2021/09/29	3	9.52	0	0.00	9.57	3	3,442	0.09%
2021/09/27	4	9.71	0	0.00	9.71	4	3,672	0.11%
2021/09/24	6	9.56	0	0.00	9.59	6	3,853	0.16%
2021/09/22	2	9.48	3	9.46	9.53	-1	3,917	-0.03%
2021/09/17	5	9.58	0	0.00	9.62	5	3,924	0.13%
2021/09/16	3	9.47	0	0.00	9.50	3	3,929	0.08%
2021/09/15	10	9.52	0	0.00	9.50	10	3,933	0.25%
2021/09/09	5	9.43	0	0.00	9.59	5	4,037	0.12%
2021/09/08	10	9.53	0	0.00	9.47	10	4,035	0.25%
2021/09/07	5	9.56	0	0.00	9.60	5	4,050	0.12%
2021/09/06	15	9.78	17	9.70	9.66	-2	4,053	-0.05%
2021/09/02	35	9.80	5	9.80	9.90	30	4,044	0.74%
2021/08/26	5	9.71	0	0.00	9.68	5	4,103	0.12%
2021/08/24	5	9.67	0	0.00	9.59	5	4,151	0.12%
2021/08/23	15	9.51	0	0.00	9.58	15	4,196	0.36%
2021/08/16	0	0.00	1	9.53	9.53	-1	4,225	-0.02%
2021/08/13	1	10.20	1	9.91	9.91	0	4,188	0.00%
2021/08/12	1	10.65	1	10.20	10.15	0	4,177	0.00%
2021/08/11	0	0.00	4	10.51	10.65	-4	4,159	-0.10%
2021/08/10	3	10.75	0	0.00	10.40	3	4,112	0.07%
2021/08/09	23	11.65	9	11.53	11.50	14	4,094	0.34%
2021/08/06	0	0.00	83	11.40	11.40	-83	3,679	-2.26%
2021/08/05	0	0.00	11	10.40	10.40	-11	3,635	-0.30%
2021/08/03	0	0.00	2	9.42	9.42	-2	3,794	-0.05%
2021/08/02	2	9.46	0	0.00	9.46	2	3,851	0.05%
2021/07/30	5	9.55	0	0.00	9.54	5	3,889	0.13%
2021/07/28	5	9.50	0	0.00	9.56	5	4,050	0.12%
2021/07/27	10	9.79	0	0.00	9.78	10	4,183	0.24%
2021/07/26	10	10.10	0	0.00	10.00	10	4,288	0.23%
2021/07/23	10	9.74	0	0.00	9.75	10	4,398	0.23%
2021/07/22	0	0.00	0.2	9.60	9.60	-0.2	4,517	0.00%
2021/07/21	0	0.00	2	9.58	9.58	-2	4,589	-0.04%
2021/07/20	1	10.00	10	9.94	9.89	-9	4,712	-0.19%
2021/07/13	50	9.93	5	9.88	9.86	45	6,684	0.67%
2021/07/07	18	9.95	0	0.00	9.86	18	7,050	0.26%
2021/07/06	2	10.10	0	0.00	9.96	2	7,140	0.03%
2021/07/05	10	9.99	0	0.00	10.20	10	7,236	0.14%
2021/07/02	13	10.17	0	0.00	9.90	13	7,364	0.18%
2021/07/01	10.7	9.73	0.9	9.66	10.15	9.9	7,257	0.14%
2021/06/30	0	0.00	27	9.23	9.24	-27	7,216	-0.37%
2021/06/15	2	9.81	0	0.00	9.77	2	7,863	0.03%
2021/06/11	8	9.81	0	0.00	9.81	8	7,876	0.10%
2021/06/07	0	0.00	4	9.91	9.91	-4	7,915	-0.05%
2021/06/03	0	0.00	0	10.10	10.15	0	7,899	0.00%
2021/05/27	0	0.00	12	9.61	9.45	-12	7,779	-0.15%
2021/05/24	0	0.00	4	9.47	9.41	-4	7,789	-0.05%
2021/05/19	10	9.07	5	9.04	9.08	5	7,813	0.06%
2021/05/18	2	8.68	1.6	9.08	9.04	0.4	7,769	0.01%
2021/05/12	4	10.00	2	9.77	9.95	2	7,372	0.03%
2021/05/10	1	11.25	0	0.00	11.20	1	7,096	0.01%
2021/05/07	0	0.00	1	11.15	11.25	-1	7,074	-0.01%
2021/05/05	1	10.95	0	0.00	10.95	1	6,988	0.01%
2021/04/29	0	0.00	2	12.50	12.45	-2	6,688	-0.03%
2021/04/28	0	0.00	10	12.80	12.80	-10	6,581	-0.15%
2021/04/26	0	0.00	36	12.80	12.80	-36	6,606	-0.54%
2021/04/23	10	11.90	46	11.98	12.20	-36	6,475	-0.56%
2021/04/22	15	12.95	6	13.00	12.10	9	6,339	0.14%
2021/04/21	24	13.23	0	0.00	13.35	24	5,837	0.41%
2021/04/20	0	0.00	0.8	12.90	12.90	-0.8	5,116	-0.02%
2021/04/19	40	11.70	10.2	11.58	11.75	29.8	4,727	0.63%
2021/04/16	1	11.30	20.1	11.34	11.35	-19.1	4,570	-0.42%
2021/04/15	5	11.10	0.7	11.05	11.15	4.3	4,514	0.09%
2021/04/14	0	0.00	3	10.80	11.10	-3	4,503	-0.07%
2021/04/13	0	0.00	0.4	11.30	11.00	-0.4	4,482	-0.01%
2021/04/08	10	11.33	21	11.15	11.20	-11	4,228	-0.26%
2021/04/07	0	0.00	11	10.80	10.90	-11	4,120	-0.27%
2021/04/06	31	10.95	1	10.85	10.80	30	4,131	0.73%
2021/03/30	6	10.75	0	0.00	10.75	6	4,362	0.14%
2021/03/29	0.5	10.50	1	10.50	10.40	-0.5	4,267	-0.01%
2021/03/26	20.7	10.70	17	10.64	10.50	3.7	4,228	0.09%
2021/03/22	0	0.00	6	10.35	10.70	-6	4,224	-0.14%
2021/03/19	0	0.00	39	10.30	10.25	-39	4,164	-0.94%
2021/03/18	0	0.00	1.5	10.18	10.40	-1.5	4,191	-0.03%
2021/03/17	25	10.18	0	0.00	10.20	25	4,353	0.57%
2021/03/16	20	10.15	0	0.00	10.20	20	4,478	0.45%
2021/03/15	0	0.00	0.1	10.20	10.20	-0.1	4,705	0.00%
2021/03/10	0	0.00	11	10.15	10.15	-11	5,905	-0.19%
2021/02/25	5	10.55	0	0.00	10.55	5	7,266	0.07%
2021/02/23	1	10.55	0	0.00	10.60	1	7,284	0.01%
2021/02/19	5	10.37	0	0.00	10.40	5	7,398	0.07%
2021/02/05	0.9	9.91	0	0.00	9.91	0.9	7,387	0.01%
2021/01/22	3	10.60	0	0.00	10.60	3	7,455	0.04%
2021/01/21	0	0.00	0.5	10.45	10.35	-0.5	7,446	-0.01%
2021/01/15	0	0.00	100.2	10.40	10.30	-100.2	7,334	-1.37%
2021/01/12	0.8	10.45	0	0.00	10.35	0.8	7,503	0.01%
2021/01/07	0	0.00	5	10.70	10.65	-5	8,153	-0.06%
2021/01/06	0	0.00	7	10.56	10.60	-7	8,144	-0.09%
2021/01/05	0	0.00	0.4	10.80	10.85	-0.4	8,141	0.00%
2020/12/29	35	11.25	0	0.00	11.05	35	8,752	0.40%
2020/12/24	7	11.60	0	0.00	11.55	7	8,998	0.08%
2020/12/22	4	10.90	0	0.00	10.65	4	8,902	0.04%
2020/12/17	0	0.00	3	10.75	10.75	-3	9,370	-0.03%
2020/12/16	5	10.60	0	0.00	10.80	5	9,538	0.05%
2020/12/14	2	10.90	0	0.00	10.95	2	9,739	0.02%
2020/12/11	0	0.00	2	10.90	10.90	-2	9,948	-0.02%
2020/12/09	5	11.65	0	0.00	11.75	5	10,542	0.05%
2020/12/08	10	11.91	106.3	12.09	11.95	-96.3	11,314	-0.85%	大賣/
2020/12/07	120	12.24	15.3	12.26	12.30	104.7	11,057	0.95%	大買/鉅額交易
2020/12/04	0	11.15	1	11.30	11.20	-1	10,467	-0.01%
2020/12/03	0	0.00	1	11.25	11.25	-1	10,447	-0.01%
2020/12/02	1	11.10	0	0.00	11.10	1	10,410	0.01%
2020/12/01	0	0.00	2	11.30	11.40	-2	10,667	-0.02%
2020/11/30	0	0.00	2	11.55	11.00	-2	10,487	-0.02%
2020/11/26	4	11.18	1	11.30	11.20	3	10,322	0.03%
2020/11/25	0	0.00	19.9	10.77	11.15	-19.9	10,155	-0.20%
2020/11/16	0	0.00	1	10.40	10.35	-1	10,691	-0.01%
2020/11/04	0	0.00	6	10.40	10.40	-6	11,987	-0.05%
2020/10/30	6	10.50	0	0.00	10.40	6	12,130	0.05%
2020/10/28	1	11.00	1	10.95	10.70	0	12,258	0.00%
2020/10/26	5	10.55	0	0.00	10.50	5	12,347	0.04%
2020/10/23	5	10.80	0	0.00	10.80	5	12,336	0.04%
2020/10/22	3	10.88	0	0.00	10.75	3	12,372	0.02%
2020/10/21	0	0.00	1	11.30	11.10	-1	12,432	-0.01%
2020/10/20	0.5	11.55	0	0.00	11.55	0.5	12,409	0.00%
2020/10/19	0	0.00	1	11.85	11.75	-1	12,444	-0.01%
2020/10/16	7	11.94	4.4	11.89	11.70	2.6	12,426	0.02%
2020/10/14	1	10.40	2	10.40	10.35	-1	12,315	-0.01%
2020/10/13	3	10.40	2	10.35	10.35	1	12,609	0.01%
2020/10/12	2	10.90	1	10.60	10.80	1	13,172	0.01%
2020/09/28	2	5.55	1.5	5.48	5.53	0.5	13,380	0.00%
2020/09/25	0	0.00	4	5.56	5.64	-4	13,275	-0.03%
2020/09/24	0	0.00	1	5.84	5.81	-1	13,135	-0.01%
2020/09/23	3	6.03	0	0.00	6.00	3	13,040	0.02%
2020/09/22	1	5.99	0	0.00	6.00	1	13,076	0.01%
2020/09/21	4	6.00	0	0.00	6.01	4	13,134	0.03%
2020/09/18	0	0.00	113	6.14	6.11	-113	13,122	-0.86%	大賣/鉅額交易
2020/09/17	0	0.00	38.2	6.25	6.18	-38.2	13,170	-0.29%
2020/09/16	2	6.42	20	6.27	6.29	-18	13,261	-0.14%
2020/09/15	10	6.18	14	6.26	6.36	-4	13,174	-0.03%
2020/09/14	0	0.00	2	6.43	6.35	-2	12,959	-0.02%
2020/09/11	12	6.44	8	6.45	6.43	4	12,898	0.03%
2020/09/10	0	0.00	6	6.45	6.42	-6	12,756	-0.05%
2020/09/09	16	6.34	0	0.00	6.40	16	12,649	0.13%
2020/09/08	10	6.43	5	6.29	6.25	5	12,571	0.04%
2020/09/07	15	6.63	15	6.64	6.54	0	12,413	0.00%
2020/09/04	16	6.40	44	6.47	6.51	-28	12,147	-0.23%
2020/09/03	55	6.52	416	6.56	6.69	-361	11,812	-3.06%	大賣/鉅額交易
2020/09/02	400	6.04	0	0.00	6.18	400	10,890	3.67%	大買/鉅額交易
2020/09/01	7	6.02	10	5.99	6.01	-3	10,833	-0.03%
2020/08/31	10	5.88	1	5.88	5.87	9	10,824	0.08%
2020/08/28	21	5.98	1	5.92	5.92	20	10,883	0.18%
2020/08/27	1	6.11	1	6.05	6.12	0	10,860	0.00%
2020/08/21	2	5.66	0	0.00	5.70	2	10,590	0.02%
2020/08/20	4	5.59	0	0.00	5.55	4	10,736	0.04%
2020/08/17	31	6.03	0	0.00	6.07	31	10,739	0.29%
2020/08/14	60	5.85	0	0.00	6.04	60	10,833	0.55%
2020/08/12	4	5.91	10	5.90	5.88	-6	11,446	-0.05%
2020/08/11	13	6.35	0	0.00	5.94	13	12,223	0.11%
2020/08/10	0	0.00	25	6.02	6.13	-25	11,838	-0.21%
2020/08/07	0	0.00	7	5.64	5.58	-7	11,704	-0.06%
2020/08/06	0	0.00	5	5.57	5.51	-5	11,958	-0.04%
2020/08/05	0	0.00	81	5.55	5.52	-81	12,396	-0.65%
2020/08/04	0	0.00	7	5.54	5.54	-7	12,581	-0.06%
2020/08/03	75	5.38	0	0.00	5.37	75	12,865	0.58%
2020/07/31	0	0.00	1	5.37	5.36	-1	12,874	-0.01%
2020/07/30	2	5.37	0	0.00	5.45	2	12,845	0.02%
2020/07/24	5	5.47	1	5.52	5.39	4	12,716	0.03%
2020/07/23	1	5.60	9	5.71	5.60	-8	12,657	-0.06%
2020/07/17	10	5.54	0	0.00	5.41	10	12,490	0.08%
2020/07/16	0	0.00	8	5.61	5.61	-8	12,411	-0.06%
2020/07/15	5	5.70	60	5.71	5.63	-55	12,360	-0.44%
2020/07/14	5	5.70	0	0.00	5.77	5	12,309	0.04%
2020/07/13	5	5.91	16	6.02	5.92	-11	12,195	-0.09%
2020/07/10	75	5.96	2	5.90	5.90	73	12,102	0.60%
2020/07/09	0	0.00	25	5.86	5.77	-25	11,802	-0.21%
2020/07/08	17	6.15	3	6.32	6.12	14	11,498	0.12%
2020/07/02	0	0.00	1	5.24	5.25	-1	10,531	-0.01%
2020/07/01	0	0.00	11	5.34	5.30	-11	10,472	-0.11%
2020/06/30	0	0.00	23	5.03	5.24	-23	10,311	-0.22%
2020/06/29	5	4.99	10	5.14	5.01	-5	10,136	-0.05%
2020/06/24	7	5.02	9	5.05	5.04	-2	10,025	-0.02%
2020/06/23	7	5.12	0	0.00	5.14	7	9,827	0.07%
2020/06/22	4	5.34	0	0.00	5.31	4	9,634	0.04%
2020/06/16	0	0.00	2	5.56	5.54	-2	9,633	-0.02%
2020/06/15	1	5.42	0	0.00	5.36	1	9,710	0.01%
2020/06/12	1	5.15	0	0.00	5.47	1	9,683	0.01%
2020/06/11	0	0.00	10	5.88	5.66	-10	9,694	-0.10%
2020/06/10	10	5.98	2	5.94	5.84	8	9,621	0.08%
2020/06/08	2	5.81	10	5.81	5.74	-8	9,640	-0.08%
2020/06/04	0	0.00	10.8	5.93	5.84	-10.8	9,557	-0.11%
2020/06/03	11	5.88	7	5.82	5.87	4	9,500	0.04%
2020/05/29	120	5.63	5	5.67	5.69	115	9,279	1.24%	大買/鉅額交易
2020/05/28	5	5.63	10	5.82	5.61	-5	9,182	-0.05%
2020/05/27	15	5.89	0	0.00	5.80	15	9,089	0.17%
2020/05/22	1	5.75	0	0.00	5.70	1	8,761	0.01%
2020/05/21	10	5.70	10	5.85	5.62	0	8,606	0.00%
2020/05/20	10	5.87	11	5.97	5.95	-1	8,366	-0.01%
2020/05/19	22	5.83	8	5.84	5.79	14	7,940	0.18%
2020/05/18	38	7.53	10	7.67	6.40	28	7,425	0.38%
2020/05/15	15	7.10	132	7.10	7.10	-117	6,484	-1.80%	大賣/鉅額交易
2020/05/14	0	0.00	37	6.46	6.46	-37	6,211	-0.60%
2020/05/13	0	0.00	2	5.87	5.88	-2	5,918	-0.03%
2020/05/12	27	5.34	200	4.90	5.35	-173	5,527	-3.13%	大賣/鉅額交易
2020/05/11	200	4.87	0	0.00	4.87	200	5,085	3.93%	大買/鉅額交易
2020/05/08	2	4.47	0	0.00	4.43	2	4,875	0.04%
2020/04/23	8	4.82	0	0.00	4.79	8	4,722	0.17%
2020/04/16	0.2	5.05	10	4.99	5.05	-9.8	4,550	-0.22%
2020/04/14	0	0.00	8	4.94	4.94	-8	4,493	-0.18%
2020/04/09	0	0.00	15	5.02	4.86	-15	4,603	-0.33%
2020/03/30	0	0.00	10	4.26	4.23	-10	4,397	-0.23%
2020/03/23	10	3.99	6	4.05	3.98	4	4,365	0.09%
2020/03/13	0	0.00	3	4.06	4.15	-3	4,670	-0.06%
2020/03/11	4	5.04	0	0.00	4.90	4	4,477	0.09%
2020/03/10	0	0.00	0.4	4.92	4.95	-0.4	4,460	-0.01%
2020/03/09	3	4.95	10	4.94	4.95	-7	4,407	-0.16%
2020/03/06	3	5.29	0	0.00	5.22	3	4,367	0.07%
2020/02/27	30	5.47	0	0.00	5.34	30	4,556	0.66%
2020/02/24	5	5.82	0	0.00	5.76	5	4,677	0.11%
2020/02/21	5	5.95	0	0.00	5.95	5	4,660	0.11%
2020/02/13	1	5.99	0.4	5.94	5.99	0.6	4,853	0.01%
2020/02/06	10	6.13	2	6.13	6.12	8	4,918	0.16%
2020/02/04	2	5.72	0	0.00	5.90	2	5,053	0.04%
2020/02/03	0	0.00	4	5.42	5.55	-4	4,990	-0.08%
2020/01/31	7	5.88	0	0.00	5.86	7	4,906	0.14%
2020/01/30	0	0.00	8	5.99	5.99	-8	4,890	-0.16%
2020/01/17	10	6.72	0	0.00	6.71	10	4,781	0.21%
2020/01/13	0	0.00	4	6.71	6.70	-4	4,876	-0.08%
2020/01/07	30	6.80	0	0.00	6.81	30	4,923	0.61%
2020/01/06	7	6.85	4	6.94	6.80	3	4,938	0.06%
2020/01/03	10	7.18	0	0.00	7.02	10	4,869	0.21%
2020/01/02	6	7.12	0	0.00	7.14	6	4,808	0.12%
2019/12/30	0	0.00	1	7.21	7.15	-1	4,968	-0.02%
2019/12/27	1	7.18	56	7.25	7.18	-55	5,039	-1.09%
2019/12/26	9	7.19	0	0.00	7.16	9	5,135	0.18%
2019/12/24	2	7.13	0	0.00	7.10	2	5,254	0.04%
2019/12/23	2	7.08	0	0.00	7.08	2	5,252	0.04%
2019/12/19	1	7.22	4	7.16	7.16	-3	5,208	-0.06%
2019/12/18	8	7.17	20	7.17	7.18	-12	5,243	-0.23%
2019/12/17	16	7.29	0	0.00	7.25	16	5,187	0.31%
2019/12/16	21	7.43	3	7.48	7.49	18	5,088	0.35%
2019/12/13	2	7.19	52	7.22	7.19	-50	4,858	-1.03%
2019/12/12	10	7.16	0	0.00	7.15	10	4,791	0.21%
2019/12/11	2	7.24	0	0.00	7.23	2	4,752	0.04%
2019/12/10	0	0.00	0.8	7.06	7.10	-0.8	4,633	-0.02%
2019/12/09	0	0.00	21	6.95	6.98	-21	4,593	-0.46%
2019/12/06	70	7.02	0	0.00	6.98	70	4,590	1.52%
2019/12/05	2	6.93	0	0.00	6.93	2	4,580	0.04%
2019/12/04	1	6.94	6	6.95	6.92	-5	4,654	-0.11%
2019/12/03	8	7.04	6	7.00	7.03	2	4,992	0.04%
2019/12/02	8	7.14	0	0.00	7.08	8	5,470	0.15%
2019/11/26	0	0.00	2	6.93	6.92	-2	5,457	-0.04%
2019/11/25	4	7.08	0	0.00	7.06	4	5,383	0.07%
2019/11/22	0	0.00	7	6.90	6.90	-7	5,226	-0.13%
2019/11/21	0.2	6.86	0	0.00	6.88	0.2	5,237	0.00%
2019/11/18	0	0.00	6	7.03	7.09	-6	5,228	-0.11%
2019/11/15	30	7.02	0	0.00	7.00	30	5,286	0.57%
2019/11/14	0	0.00	15	7.11	7.05	-15	5,320	-0.28%
2019/11/11	2	7.46	0	0.00	7.44	2	5,234	0.04%
2019/11/05	22	8.03	0	0.00	8.03	22	5,142	0.43%
2019/11/04	0	0.00	86	7.81	8.02	-86	5,174	-1.66%
2019/11/01	5	8.00	5	8.01	7.99	0	5,071	0.00%
2019/10/25	30	8.40	0	0.00	8.35	30	4,993	0.60%
2019/10/23	0	0.00	5	8.53	8.43	-5	4,999	-0.10%
2019/10/18	8	8.59	0	0.00	8.45	8	5,495	0.15%
2019/10/08	0	0.00	6	8.65	8.62	-6	5,410	-0.11%
2019/10/07	5	8.62	0	0.00	8.60	5	5,401	0.09%
2019/09/26	10	8.95	0	0.00	8.92	10	4,927	0.20%
2019/09/25	0	0.00	5	9.00	8.97	-5	4,944	-0.10%
2019/09/24	2	9.18	25	9.12	9.11	-23	4,961	-0.46%
2019/09/10	5	8.93	1	8.97	8.91	4	4,768	0.08%
2019/09/05	10	9.51	80	9.55	9.13	-70	4,741	-1.48%
2019/09/04	70	9.75	39	9.30	9.75	31	4,545	0.68%
2019/09/03	23	8.99	12	8.96	8.88	11	4,129	0.27%
2019/09/02	0	0.00	9	8.70	8.68	-9	4,063	-0.22%
2019/08/30	0	0.00	1	8.58	8.54	-1	4,053	-0.02%
2019/08/29	10	8.68	0	0.00	8.58	10	4,054	0.25%
2019/08/28	2	8.55	5	8.61	8.53	-3	4,030	-0.07%
2019/08/27	0	0.00	10	8.53	8.53	-10	4,045	-0.25%
2019/08/23	10	8.72	0	0.00	8.72	10	4,124	0.24%
2019/08/22	10	8.99	10	9.10	8.84	0	4,254	0.00%
2019/08/21	14	8.80	0	0.00	8.77	14	4,214	0.33%
2019/08/20	24	8.94	1	8.97	8.87	23	4,209	0.55%
2019/08/19	10	8.91	24	8.55	8.79	-14	4,153	-0.34%
2019/08/16	23	8.64	0	0.00	8.50	23	4,107	0.56%
2019/08/13	1	8.76	0	0.00	8.65	1	4,231	0.02%
2019/08/06	0	0.00	1	8.92	8.95	-1	4,518	-0.02%
2019/07/31	1	8.83	0	0.00	8.74	1	4,771	0.02%
2019/07/26	0	0.00	0.7	9.05	9.10	-0.7	4,782	-0.02%
2019/07/24	0	0.00	1	9.22	9.21	-1	4,753	-0.02%
2019/07/23	0	0.00	54	9.38	9.15	-54	4,775	-1.13%
2019/07/22	60	9.43	0	0.00	9.48	60	4,604	1.30%
2019/07/11	2	8.80	1	8.75	8.75	1	4,931	0.02%
2019/07/10	6	8.72	0	0.00	8.71	6	4,965	0.12%
2019/07/08	25	8.84	30	8.83	8.84	-5	5,048	-0.10%
2019/07/04	2	9.14	0	0.00	9.13	2	5,165	0.04%
2019/07/02	2	9.19	0	0.00	9.12	2	5,363	0.04%
2019/06/26	1	9.08	0	0.00	9.15	1	5,677	0.02%
2019/06/20	2	9.46	0	0.00	9.50	2	6,071	0.03%
2019/06/14	0	0.00	2	9.51	9.36	-2	6,767	-0.03%
2019/06/13	2	9.33	0	0.00	9.32	2	7,083	0.03%
2019/06/11	0	0.00	1	8.91	9.11	-1	7,877	-0.01%
2019/06/06	1	8.43	30	8.50	8.45	-29	8,026	-0.36%
2019/05/31	0	0.00	10	8.60	8.57	-10	8,030	-0.12%
2019/05/30	11	8.61	20	8.62	8.59	-9	8,027	-0.11%
2019/05/29	22	8.55	0	0.00	8.78	22	8,003	0.27%
2019/05/27	0	0.00	1	8.23	8.20	-1	8,100	-0.01%
2019/05/24	0	0.00	1	8.34	8.29	-1	8,460	-0.01%
2019/05/22	30	8.41	176	8.50	8.32	-146	8,460	-1.73%	大賣/鉅額交易
2019/05/21	5	8.22	0	0.00	8.21	5	8,451	0.06%
2019/05/20	21	8.17	0	0.00	8.12	21	8,475	0.25%
2019/05/14	0	0.00	5	8.38	8.65	-5	8,346	-0.06%
2019/05/13	2	8.88	0	0.00	8.72	2	8,332	0.02%
2019/05/10	5	9.35	0	0.00	9.42	5	8,227	0.06%
2019/05/08	0	0.00	7	9.81	9.81	-7	8,130	-0.09%
2019/05/02	0	0.00	2.7	10.27	10.25	-2.7	8,147	-0.03%
2019/04/29	0	0.00	2	10.35	10.35	-2	8,233	-0.02%
2019/04/26	1	10.75	15	10.70	10.70	-14	8,187	-0.17%
2019/04/19	0	0.00	1	10.90	10.95	-1	8,638	-0.01%
2019/04/18	1	10.90	5	11.00	10.90	-4	8,654	-0.05%
2019/04/17	10	11.23	0	0.00	11.40	10	8,525	0.12%
2019/04/16	0	0.00	1	10.85	10.85	-1	8,287	-0.01%
2019/04/12	2	10.95	0	0.00	10.90	2	8,449	0.02%
2019/04/09	0	0.00	1	11.10	10.90	-1	8,731	-0.01%
2019/04/08	51	11.15	0	0.00	11.15	51	8,692	0.59%
2019/04/03	0	0.00	13	11.12	11.20	-13	8,751	-0.15%
2019/04/01	58	11.25	2	11.25	11.20	56	9,330	0.60%
2019/03/29	5	11.50	3	11.50	11.35	2	9,361	0.02%
2019/03/28	50	11.70	75	12.18	11.60	-25	9,774	-0.26%
2019/03/27	0	0.00	5	11.75	11.75	-5	9,897	-0.05%
2019/03/26	7	11.52	0	0.00	11.75	7	10,199	0.07%
2019/03/25	0.5	11.30	0	0.00	11.35	0.5	10,238	0.00%
2019/03/22	2	11.65	55	11.95	11.65	-53	10,313	-0.51%
2019/03/19	128	11.46	20	12.10	11.35	108	10,308	1.05%	大買/鉅額交易
2019/03/18	7	12.24	0	0.00	12.15	7	10,103	0.07%
2019/03/15	35	11.87	105	11.95	11.85	-70	9,940	-0.70%	大賣/
2019/03/14	100	12.10	8	11.89	12.10	92	9,624	0.96%
2019/03/08	0	0.00	47	10.75	10.75	-47	10,012	-0.47%
2019/03/06	1	10.90	0	0.00	10.80	1	11,110	0.01%
2019/03/05	6	10.90	0	0.00	10.85	6	11,253	0.05%
2019/02/27	0	0.00	7	10.99	11.10	-7	11,263	-0.06%
2019/02/26	5	11.50	52	11.53	11.10	-47	11,271	-0.42%
2019/02/25	51	11.70	49	10.91	11.65	2	11,171	0.02%
2019/02/19	2	10.88	0	0.00	10.85	2	11,044	0.02%
2019/02/13	5	10.85	0	0.00	10.85	5	11,747	0.04%
2019/02/12	4	10.90	2.7	10.72	11.05	1.3	11,995	0.01%
2019/01/21	0	0.00	15.5	11.29	11.10	-15.5	13,753	-0.11%
2019/01/17	1	11.35	0	0.00	11.20	1	13,909	0.01%
2019/01/16	1	11.80	0	0.00	11.70	1	13,811	0.01%
2019/01/15	0	0.00	4	11.70	11.70	-4	13,742	-0.03%
2019/01/10	0	0.00	3	11.40	11.40	-3	13,861	-0.02%
2019/01/08	0	0.00	4	11.45	11.40	-4	14,378	-0.03%
2019/01/04	4	11.15	0	0.00	11.20	4	14,968	0.03%
2019/01/03	50	11.70	43	11.50	11.50	7	15,096	0.05%
2018/12/25	47	10.66	1	11.20	10.70	46	15,982	0.29%
2018/12/24	13	11.70	0	0.00	11.70	13	15,587	0.08%
2018/12/22	5	12.24	0	0.00	12.05	5	15,417	0.03%
2018/12/21	17	12.26	8	12.25	12.45	9	15,434	0.06%
2018/12/20	20	12.25	5	12.05	12.30	15	15,074	0.10%
2018/12/19	9	12.24	9	12.29	12.30	0	14,853	0.00%
2018/12/18	3	11.85	1	11.65	11.65	2	14,716	0.01%
2018/12/17	5	12.03	81.2	12.18	12.00	-76.2	15,161	-0.50%
2018/12/14	5	11.88	0	0.00	11.80	5	15,373	0.03%
2018/12/13	2	12.05	21	11.86	11.85	-19	15,531	-0.12%
2018/12/12	0	0.00	21	12.10	12.10	-21	15,775	-0.13%
2018/12/11	1	11.70	5	11.70	11.65	-4	15,938	-0.03%
2018/12/10	5	11.80	2	11.95	11.80	3	16,218	0.02%
2018/12/07	6	11.93	22	12.30	12.40	-16	16,260	-0.10%
2018/12/06	83	11.97	13	12.00	11.40	70	16,499	0.42%
2018/12/05	22	12.15	0	0.00	12.40	22	16,454	0.13%
2018/12/04	27	13.05	22	13.23	12.65	5	16,390	0.03%
2018/12/03	56.5	12.59	5	12.70	12.60	51.5	16,245	0.32%
2018/11/30	2.4	11.95	171	12.05	12.45	-168.6	16,311	-1.03%	大賣/鉅額交易
2018/11/29	1	10.90	195	11.67	11.75	-194	15,856	-1.22%	大賣/鉅額交易
2018/11/28	5	10.85	20	10.90	10.70	-15	15,709	-0.10%
2018/11/27	1	10.20	0	0.00	10.25	1	16,016	0.01%
2018/11/23	20	10.20	0	0.00	10.15	20	16,740	0.12%
2018/11/22	0	0.00	5	10.44	10.35	-5	17,149	-0.03%
2018/11/19	22	10.65	2	10.85	10.70	20	18,386	0.11%
2018/11/16	140.3	11.17	1	10.90	10.85	139.3	19,036	0.73%	大買/鉅額交易
2018/11/15	6	10.87	6	10.85	10.90	0	19,319	0.00%
2018/11/14	24	11.10	13	11.23	11.00	11	19,378	0.06%
2018/11/13	1	10.50	27	10.46	10.65	-26	19,154	-0.14%
2018/11/12	19	10.30	0	0.00	10.25	19	19,096	0.10%
2018/11/09	19	10.70	0	0.00	10.65	19	19,305	0.10%
2018/11/08	101	11.25	10	11.25	11.00	91	19,167	0.47%	大買/
2018/11/07	56	10.67	120	10.71	11.00	-64	19,126	-0.33%	大賣/
2018/11/06	100	11.05	78	10.97	10.75	22	18,968	0.12%
2018/11/05	10	10.03	0	0.00	10.05	10	18,809	0.05%
2018/11/02	20	10.30	0	0.00	10.00	20	18,887	0.11%
2018/11/01	25	10.40	20	10.40	10.25	5	18,971	0.03%
2018/10/31	0	0.00	43	9.64	9.90	-43	19,004	-0.23%
2018/10/30	20	8.80	0	0.00	9.00	20	19,032	0.11%
2018/10/29	8	9.28	4	9.00	8.81	4	19,145	0.02%
2018/10/26	40	9.61	4	9.23	9.22	36	19,314	0.19%
2018/10/25	3	9.69	6	9.66	9.60	-3	19,799	-0.02%
2018/10/24	0	0.00	39	10.33	10.20	-39	20,151	-0.19%
2018/10/23	30	10.25	0	0.00	10.25	30	20,632	0.15%
2018/10/22	0	0.00	1	10.55	10.55	-1	21,035	0.00%
2018/10/19	2	10.40	0	0.00	10.75	2	21,499	0.01%
2018/10/18	10	10.60	0	0.00	10.60	10	22,055	0.05%
2018/10/17	60	10.92	18	11.36	10.55	42	22,715	0.18%
2018/10/16	13	10.72	52	11.26	11.00	-39	22,987	-0.17%
2018/10/15	4	10.48	0	0.00	10.50	4	23,722	0.02%
2018/10/12	1	10.40	120	9.78	10.45	-119	23,974	-0.50%	大賣/鉅額交易
2018/10/11	101	9.51	0	0.00	9.50	101	23,797	0.42%	大買/鉅額交易
2018/10/09	36	10.62	32	10.70	10.55	4	23,993	0.02%
2018/10/08	74	10.46	5	10.25	10.25	69	24,133	0.29%
2018/10/05	107	11.63	0	0.00	11.25	107	24,601	0.43%	大買/鉅額交易
2018/10/04	9	12.34	6	12.90	12.50	3	24,529	0.01%
2018/10/03	10	12.95	10	12.93	12.95	0	24,981	0.00%
2018/10/02	5	13.55	7	13.39	13.35	-2	25,311	-0.01%
2018/10/01	0	0.00	10	13.65	13.50	-10	25,824	-0.04%
2018/09/28	40	13.54	4	13.80	13.70	36	26,936	0.13%
2018/09/27	23	14.24	0	0.00	13.55	23	28,547	0.08%
2018/09/26	1	14.35	0	0.00	14.35	1	29,047	0.00%
2018/09/25	53.1	14.43	6	14.92	14.50	47.1	30,335	0.16%
2018/09/21	10	14.74	13.8	14.85	14.90	-3.8	31,472	-0.01%
2018/09/20	6	13.66	82	13.54	13.90	-76	31,397	-0.24%
2018/09/19	3	12.80	3	12.55	12.65	0	31,418	0.00%
2018/09/18	105.4	12.74	2	13.00	12.55	103.4	31,458	0.33%	大買/鉅額交易
2018/09/17	25.1	13.38	1	13.45	13.35	24.1	31,507	0.08%
2018/09/05	3	10.70	0	0.00	10.75	3	31,617	0.01%
2018/09/04	1	10.50	57.8	10.55	10.75	-56.8	31,469	-0.18%
2018/09/03	52	10.28	17	10.95	10.40	35	31,613	0.11%
2018/08/31	4	11.45	31	11.44	11.30	-27	31,930	-0.08%
2018/08/30	0	0.00	106	11.15	11.15	-106	32,542	-0.33%	大賣/鉅額交易
2018/08/29	17	11.12	8	11.15	11.15	9	32,869	0.03%
2018/08/28	16	11.29	28	11.23	11.25	-12	34,606	-0.03%
2018/08/27	20	10.90	56.2	11.04	10.90	-36.2	35,662	-0.10%
2018/08/24	39	10.78	21	11.45	10.85	18	37,687	0.05%
2018/08/23	37	11.15	24.4	11.14	10.95	12.6	38,272	0.03%
2018/08/22	38	10.47	43	10.82	11.40	-5	39,131	-0.01%
2018/08/21	28	10.42	0	0.00	10.40	28	39,321	0.07%
2018/08/20	87	11.11	22	11.64	11.00	65	39,785	0.16%
2018/08/17	13	11.24	76	11.53	11.40	-63	39,693	-0.16%
2018/08/16	12	9.81	27	10.45	10.55	-15	39,336	-0.04%
2018/08/15	24	9.61	25	9.61	9.60	-1	39,603	0.00%
2018/08/14	47	9.95	31	10.03	10.35	16	40,513	0.04%
2018/08/13	39	10.80	39	10.84	10.80	0	40,113	0.00%
2018/08/10	13	12.05	4	12.20	12.00	9	39,972	0.02%
2018/08/07	19.5	12.98	11	13.08	12.90	8.5	41,468	0.02%
2018/08/06	20	13.50	0	0.00	13.45	20	41,792	0.05%
2018/08/03	30	13.46	40	13.80	13.90	-10	43,269	-0.02%
2018/08/02	5	14.49	5	14.50	14.05	0	45,013	0.00%
2018/08/01	5	15.10	38	15.03	15.10	-33	45,817	-0.07%
2018/07/31	5	14.50	0	0.00	14.70	5	45,991	0.01%
2018/07/30	27	14.70	0.3	14.65	14.65	26.7	45,896	0.06%
2018/07/27	0	0.00	3	15.00	15.20	-3	45,824	-0.01%
2018/07/26	23	14.64	0.1	14.50	14.60	22.9	45,953	0.05%
2018/07/25	2	14.85	11	14.99	14.85	-9	46,184	-0.02%
2018/07/24	14	14.89	20	14.83	15.00	-6	46,211	-0.01%
2018/07/23	86	13.77	72	14.28	14.90	14	46,029	0.03%
2018/07/20	94	15.10	10	14.98	14.45	84	46,309	0.18%
2018/07/19	15	15.39	58.2	15.72	15.40	-43.2	46,882	-0.09%
2018/07/18	76	15.05	14	15.26	14.90	62	46,468	0.13%
2018/07/17	18	15.70	14	15.85	15.50	4	46,123	0.01%
2018/07/16	36	16.34	18	16.70	16.15	18	45,621	0.04%
2018/07/13	39	15.93	208	16.24	16.75	-169	45,003	-0.38%	大賣/鉅額交易
2018/07/12	52	15.63	52	15.73	15.60	0	44,392	0.00%
2018/07/11	30	15.56	57	15.89	15.55	-27	44,173	-0.06%
2018/07/10	18	14.57	47	14.64	15.05	-29	43,593	-0.07%
2018/07/09	12	13.87	11	13.80	13.70	1	43,706	0.00%
2018/07/06	80	13.91	15	13.83	13.95	65	44,429	0.15%
2018/07/05	22	14.05	20	14.65	13.85	2	44,616	0.00%
2018/07/04	4	14.55	58	14.51	14.35	-54	44,216	-0.12%
2018/07/03	6	13.90	8	13.95	13.65	-2	43,329	0.00%
2018/07/02	22.1	13.96	24	13.99	13.70	-1.9	42,882	0.00%
2018/06/29	34	14.88	13	15.17	14.65	21	42,332	0.05%
2018/06/28	19	15.15	18	15.06	15.00	1	41,940	0.00%
2018/06/27	52	14.28	31.7	14.80	14.55	20.3	41,426	0.05%
2018/06/26	1	14.90	76	15.36	15.05	-75	40,386	-0.19%
2018/06/25	125	14.64	0	0.00	14.60	125	38,673	0.32%	大買/鉅額交易
2018/06/22	161	16.20	10	16.20	16.20	151	38,095	0.40%	大買/鉅額交易
2018/06/21	65	17.78	35	19.03	17.95	30	36,866	0.08%
2018/06/20	5	17.11	1	17.80	17.80	4	35,806	0.01%
2018/06/19	17	17.96	17.4	18.06	18.45	-0.4	36,024	0.00%
2018/06/15	12	16.98	35	17.26	17.70	-23	36,071	-0.06%
2018/06/14	26	16.01	4	15.74	16.45	22	35,935	0.06%
2018/06/13	59	16.65	10	15.65	15.65	49	35,583	0.14%
2018/06/12	55	17.29	20	18.05	17.35	35	35,099	0.10%
2018/06/11	60	17.75	2	17.75	17.75	58	34,863	0.17%
2018/06/08	32	16.28	25	16.66	17.10	7	34,505	0.02%
2018/06/07	0	0.00	62	17.10	16.45	-62	33,747	-0.18%
2018/06/06	0	0.00	5.4	18.23	18.25	-5.4	32,935	-0.02%
2018/06/05	54	19.37	61.2	19.49	19.45	-7.2	32,562	-0.02%
2018/06/04	102	16.41	64	17.38	17.90	38	30,655	0.12%	大買/
2018/06/01	110	15.63	54.8	16.70	16.30	55.2	29,250	0.19%	大買/
2018/05/30	41	12.48	106	13.89	14.00	-65	26,186	-0.25%	大賣/
2018/05/29	14	12.06	42	11.94	12.75	-28	24,891	-0.11%
2018/05/28	59	11.30	35	12.09	12.10	24	24,318	0.10%
2018/05/25	24	11.05	4	11.15	11.00	20	23,627	0.08%
2018/05/24	44	11.39	0	0.00	11.30	44	23,314	0.19%
2018/05/23	45	11.50	43	11.76	11.55	2	23,091	0.01%
2018/05/22	6	11.52	37.8	11.33	11.55	-31.8	22,704	-0.14%
2018/05/21	2	10.50	4	10.50	10.50	-2	21,639	-0.01%
2018/05/18	10	9.40	5	9.50	9.56	5	21,408	0.02%
2018/05/17	55	9.42	4.7	9.68	9.70	50.3	21,214	0.24%
2018/05/16	75	9.18	20.4	9.19	9.08	54.6	20,677	0.26%
2018/05/15	0	0.00	5	9.60	9.60	-5	19,619	-0.03%
2018/05/14	3	8.70	0	0.00	8.73	3	19,636	0.02%
2018/05/11	17	7.73	31	7.88	7.94	-14	19,100	-0.07%
2018/05/10	0.1	7.10	102	7.14	7.22	-101.9	17,537	-0.58%	大賣/鉅額交易
2018/05/09	22	6.37	128	6.20	6.57	-106	15,601	-0.68%	大賣/鉅額交易
2018/05/08	100	6.20	2	6.20	6.20	98	14,885	0.66%
2018/05/07	0	0.00	10	5.68	5.64	-10	14,932	-0.07%
2018/05/04	0	0.00	1	5.70	5.68	-1	15,197	-0.01%
2018/05/03	1	5.66	0	0.00	5.78	1	15,859	0.01%
2018/04/30	10	5.88	0	0.00	5.90	10	16,954	0.06%
2018/04/27	5	5.97	0	0.00	5.99	5	17,174	0.03%
2018/04/26	104	6.19	103	6.32	5.96	1	17,098	0.01%	大買/大賣/
2018/04/25	102	6.34	1	6.34	6.34	101	16,215	0.62%	大買/鉅額交易
2018/04/24	0	0.00	10	5.75	5.77	-10	15,208	-0.07%
2018/04/23	11	5.75	16	5.61	5.75	-5	15,086	-0.03%
2018/04/20	3	5.67	0	0.00	5.70	3	14,944	0.02%
2018/04/19	6	5.71	18	5.68	5.70	-12	14,882	-0.08%
2018/04/18	12	5.73	4	5.77	5.79	8	14,791	0.05%
2018/04/17	8	5.64	10	5.70	5.57	-2	14,606	-0.01%
2018/04/16	20	6.01	7	5.99	6.00	13	14,288	0.09%
2018/04/13	34	5.96	0	0.00	5.77	34	13,710	0.25%
2018/04/12	10	5.88	11	5.92	6.01	-1	12,983	-0.01%
2018/04/11	0	0.00	4	5.74	5.84	-4	12,051	-0.03%
2018/04/02	5	5.27	15	5.29	5.27	-10	11,440	-0.09%
2018/03/30	2	5.49	15	5.44	5.48	-13	11,281	-0.12%
2018/03/29	8	5.48	0	0.00	5.40	8	11,222	0.07%
2018/03/27	0	0.00	10	5.68	5.64	-10	10,975	-0.09%
2018/03/26	20	5.69	15	5.66	5.65	5	10,876	0.05%
2018/03/23	5	5.67	31	5.67	5.75	-26	10,692	-0.24%
2018/03/22	50	5.81	28	6.06	5.91	22	10,371	0.21%
2018/03/21	0	0.00	19	5.70	5.72	-19	9,677	-0.20%
2018/03/20	43	5.31	5	5.33	5.32	38	9,235	0.41%
2018/03/15	6	5.23	18	5.26	5.26	-12	9,040	-0.13%
2018/03/14	0	0.00	12	5.21	5.22	-12	9,020	-0.13%
2018/03/13	2	5.26	0	0.00	5.26	2	9,046	0.02%
2018/03/12	12	5.31	2	5.23	5.25	10	9,054	0.11%
2018/03/09	20	5.34	0	0.00	5.32	20	9,016	0.22%
2018/03/08	2	5.24	0	0.00	5.23	2	8,940	0.02%
2018/03/07	0	0.00	1	5.27	5.23	-1	8,911	-0.01%
2018/03/06	1	5.20	0	0.00	5.18	1	8,844	0.01%
2018/03/05	5	5.13	0	0.00	5.11	5	8,800	0.06%
2018/02/26	0	0.00	7	5.38	5.37	-7	8,685	-0.08%
2018/02/23	0	0.00	1	5.48	5.41	-1	8,607	-0.01%
2018/02/22	20	5.47	1	5.60	5.38	19	8,451	0.22%
2018/02/09	0	0.00	9	4.68	4.76	-9	8,025	-0.11%
2018/02/07	10	5.10	0	0.00	4.93	10	7,901	0.13%
2018/02/06	0	0.00	10	4.95	4.95	-10	7,822	-0.13%
2018/02/05	2	5.34	0	0.00	5.34	2	7,563	0.03%
2018/01/30	13	5.68	5	5.45	5.54	8	6,919	0.12%
2018/01/26	21	5.89	10	5.72	5.91	11	6,108	0.18%
2018/01/25	16	5.87	44	5.79	5.65	-28	5,247	-0.53%
2018/01/24	10	5.69	164	5.69	5.77	-154	4,060	-3.79%	大賣/鉅額交易
2018/01/23	155	5.25	10	5.25	5.25	145	3,311	4.38%	大買/鉅額交易
2018/01/22	0	0.00	7	4.81	4.78	-7	2,862	-0.24%
2018/01/19	1	4.68	20	4.69	4.68	-19	2,766	-0.69%
2018/01/18	2	4.73	0	0.00	4.72	2	2,728	0.07%
2018/01/12	0	0.00	10	4.64	4.65	-10	2,665	-0.38%
2018/01/08	0	0.00	10	4.67	4.66	-10	2,748	-0.36%
2018/01/04	8	4.70	0	0.00	4.70	8	2,749	0.29%
2018/01/02	0	0.00	32	4.80	4.78	-32	2,693	-1.19%