錸德 (2349)-統一-士林券商分點個股進出

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

錸德

(2349)

可現股當沖

股價
16.35
漲跌
▼0.10
漲幅
-0.61%
成交量
37,134張
產業
上市光電類股
346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-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	100	16.25	85	16.34	16.35	15	22,019	0.07%
2024/11/21	185	16.51	182	16.65	16.45	3	23,280	0.01%	大買/大賣/
2024/11/20	429	17.01	421	16.88	16.15	8	26,101	0.03%	大買/大賣/
2024/11/19	93	16.30	371	16.51	16.10	-278	25,968	-1.07%	大賣/鉅額交易
2024/11/18	277	16.07	41	16.28	16.85	236	25,029	0.94%	大買/鉅額交易
2024/11/15	88	14.94	95	15.17	15.35	-7	24,155	-0.03%
2024/11/14	59	14.87	61	14.94	14.95	-2	23,984	-0.01%
2024/11/13	180	14.96	128	15.06	14.65	52	23,794	0.22%	大買/大賣/
2024/11/12	94	13.93	117	14.28	14.95	-23	22,816	-0.10%	大賣/
2024/11/11	23	13.47	20	13.57	13.60	3	22,371	0.01%
2024/11/08	22	14.12	47.1	14.06	14.00	-25.1	22,474	-0.11%
2024/11/07	6	14.37	12	14.39	14.25	-6	23,080	-0.03%
2024/11/06	6	14.20	0	0.00	14.20	6	23,878	0.03%
2024/11/05	4	14.36	14	14.42	14.35	-10	24,160	-0.04%
2024/11/04	12	14.27	7	14.41	14.20	5	24,894	0.02%
2024/11/01	6	14.20	0	0.00	14.45	6	25,182	0.02%
2024/10/30	7	14.43	6	14.52	14.35	1	26,054	0.00%
2024/10/29	17	14.61	6	14.70	14.60	11	27,406	0.04%
2024/10/28	3	14.92	12	14.76	14.85	-9	28,807	-0.03%
2024/10/25	30	15.05	41	15.04	15.05	-11	31,241	-0.04%
2024/10/24	6	15.18	1.2	15.32	15.05	4.8	31,632	0.02%
2024/10/23	3	15.37	3	15.42	15.30	0	32,427	0.00%
2024/10/22	2	15.28	2	15.33	15.20	0	32,538	0.00%
2024/10/21	33	15.26	31	15.31	15.35	2	32,614	0.01%
2024/10/18	18	15.38	18	15.25	15.25	0	32,625	0.00%
2024/10/17	4	15.65	3	15.70	15.60	1	32,606	0.00%
2024/10/16	2	15.40	3	15.48	15.55	-1	32,593	0.00%
2024/10/15	1	15.20	1	15.40	15.20	0	32,544	0.00%
2024/10/14	3	15.22	3	15.27	15.25	0	32,664	0.00%
2024/10/11	3	15.53	4	15.61	15.45	-1	32,779	0.00%
2024/10/09	27	15.58	42	15.78	15.45	-15	33,188	-0.05%
2024/10/08	19	15.84	1	15.85	15.85	18	33,322	0.05%
2024/10/07	12	16.11	61	16.26	16.25	-49	34,088	-0.14%
2024/10/04	15	16.03	45	16.22	16.00	-30	34,036	-0.09%
2024/10/01	6	15.99	1	16.00	15.95	5	34,173	0.01%
2024/09/30	33	16.02	6	16.28	16.05	27	34,735	0.08%
2024/09/27	16	16.18	0	0.00	16.15	16	35,346	0.05%
2024/09/26	49	16.41	42.1	16.76	16.30	6.9	37,465	0.02%
2024/09/25	66	16.53	26	16.76	16.40	40	37,883	0.11%
2024/09/24	50	16.47	236	16.78	16.65	-186	38,183	-0.49%	大賣/鉅額交易
2024/09/23	214	16.80	66	16.50	17.00	148	38,137	0.39%	大買/鉅額交易
2024/09/20	67	16.48	37	16.74	16.10	30	37,635	0.08%
2024/09/19	69	16.63	73	16.77	16.50	-4	37,307	-0.01%
2024/09/18	90	16.63	100	16.67	16.45	-10	36,976	-0.03%
2024/09/16	223	16.56	221	16.55	16.20	2	36,342	0.01%	大買/大賣/
2024/09/13	3	15.67	77	15.42	16.00	-74	35,116	-0.21%
2024/09/12	32	14.55	57	14.78	14.55	-25	34,905	-0.07%
2024/09/11	7	14.80	12	14.86	14.55	-5	34,741	-0.01%
2024/09/10	36	15.26	863	14.97	14.85	-827	34,554	-2.39%	大賣/鉅額交易
2024/09/09	11	15.05	46	15.13	15.30	-35	34,305	-0.10%
2024/09/06	10	15.58	1	15.60	15.45	9	34,158	0.03%
2024/09/05	41	15.81	41	16.29	15.60	0	34,037	0.00%
2024/09/04	10	15.55	7	15.94	15.80	3	33,838	0.01%
2024/09/03	80	16.72	40	16.98	16.45	40	33,580	0.12%
2024/09/02	157	16.87	125	17.12	16.65	32	33,370	0.10%	大買/大賣/
2024/08/30	8	17.21	2	17.35	16.70	6	32,770	0.02%
2024/08/29	33	17.29	34	17.21	17.15	-1	32,629	0.00%
2024/08/28	17	17.45	9	17.29	17.40	8	32,528	0.02%
2024/08/27	40	17.21	25	17.13	17.40	15	32,358	0.05%
2024/08/26	182	17.49	219	17.61	17.45	-37	32,029	-0.12%	大買/大賣/
2024/08/23	245	17.28	308	17.45	17.40	-63	31,488	-0.20%	大買/大賣/
2024/08/22	319	18.51	492	19.23	17.00	-173	29,993	-0.58%	大買/大賣/鉅額交易
2024/08/21	53	17.62	304	17.67	18.50	-251	26,048	-0.96%	大賣/鉅額交易
2024/08/20	13	15.50	117	16.05	16.85	-104	24,717	-0.42%	大賣/鉅額交易
2024/08/19	32	15.32	37	15.46	15.35	-5	24,143	-0.02%
2024/08/16	55	15.37	50	15.62	15.25	5	23,929	0.02%
2024/08/15	23	15.39	2	15.48	15.30	21	23,764	0.09%
2024/08/14	20	15.30	31	15.57	15.45	-11	23,591	-0.05%
2024/08/13	11	15.21	24	15.49	15.35	-13	23,680	-0.05%
2024/08/12	36	15.34	44	15.72	15.25	-8	23,694	-0.03%
2024/08/09	27	15.46	192	16.47	15.30	-165	23,419	-0.70%	大賣/鉅額交易
2024/08/08	109	16.14	143	16.14	15.60	-34	22,763	-0.15%	大買/大賣/
2024/08/07	1	14.95	6	15.28	15.60	-5	21,948	-0.02%
2024/08/06	10	14.25	25	14.14	14.20	-15	21,620	-0.07%
2024/08/05	12	15.53	8	15.71	15.45	4	20,839	0.02%
2024/08/02	59	17.48	201	17.82	17.15	-142	20,508	-0.69%	大賣/鉅額交易
2024/08/01	210	17.44	272	18.23	17.40	-62	19,560	-0.32%	大買/大賣/
2024/07/31	88.1	18.19	458	17.92	18.10	-369.9	18,129	-2.04%	大賣/鉅額交易
2024/07/30	545	16.71	831	16.59	17.15	-286	16,614	-1.72%	大買/大賣/鉅額交易
2024/07/29	2	15.55	10	15.41	16.05	-8	14,071	-0.06%
2024/07/26	106	14.60	43	14.85	14.60	63	13,619	0.46%	大買/
2024/07/23	1,290	15.65	11.5	16.25	15.90	1,278.5	12,765	10.02%	大買/鉅額交易
2024/07/22	42	16.36	0	0.00	16.90	42	12,632	0.33%
2024/07/18	0	0.00	5	16.60	16.35	-5	12,395	-0.04%
2024/07/17	3	16.75	5	17.00	16.75	-2	12,323	-0.02%
2024/07/16	129	16.36	0.8	16.40	16.50	128.2	12,257	1.05%	大買/鉅額交易
2024/07/15	54	16.99	1.5	17.10	16.95	52.5	12,120	0.43%
2024/07/12	227	16.00	12	16.25	16.35	215	11,927	1.80%	大買/鉅額交易
2024/07/11	860	16.26	114	16.47	16.20	746	11,690	6.38%	大買/大賣/鉅額交易
2024/07/10	106	16.20	21	16.20	16.20	85	11,178	0.76%	大買/
2024/07/09	13.1	21.60	50	18.00	18.00	-36.9	10,923	-0.34%
2024/07/08	0	0.00	0.1	19.95	19.95	-0.1	10,037	0.00%
2024/07/05	5	18.15	4	18.15	18.15	1	9,903	0.01%
2024/07/04	11	16.32	10.4	16.50	16.50	0.6	9,502	0.01%
2024/07/03	27	14.38	9	14.84	15.00	18	8,839	0.20%
2024/07/02	97	13.37	69.2	13.39	13.65	27.8	8,031	0.35%
2024/07/01	4	12.40	4	12.33	12.45	0	5,766	0.00%
2024/06/28	6	10.90	0	0.00	11.35	6	5,104	0.12%
2024/06/27	1	10.30	0	0.00	10.35	1	4,625	0.02%
2024/06/25	1	9.22	0	0.00	9.27	1	4,109	0.02%
2024/06/24	0	0.00	10	9.61	9.39	-10	4,082	-0.24%
2024/06/21	10	9.38	20	9.30	9.45	-10	3,985	-0.25%
2024/06/14	0	0.00	5	9.09	9.10	-5	3,745	-0.13%
2024/06/13	0	0.00	17	8.89	8.91	-17	3,711	-0.46%
2024/06/11	5	8.98	0	0.00	8.93	5	3,672	0.14%
2024/06/06	0	0.00	3	9.04	9.05	-3	3,635	-0.08%
2024/06/05	20	9.18	0	0.00	9.15	20	3,574	0.56%
2024/06/04	0	0.00	10	9.54	9.29	-10	3,528	-0.28%
2024/05/31	2	9.83	0	0.00	9.72	2	3,284	0.06%
2024/05/30	3	9.32	0	0.00	9.07	3	3,041	0.10%
2024/05/29	5	9.15	0	0.00	9.43	5	2,924	0.17%
2024/05/28	13	9.29	1	9.30	9.30	12	2,648	0.45%
2024/05/27	0	0.00	20	8.55	8.46	-20	2,288	-0.87%
2024/05/24	0	0.00	1	8.39	8.42	-1	2,265	-0.04%
2024/05/23	23	8.41	10	8.50	8.36	13	2,244	0.58%
2024/05/22	0	0.00	12	8.64	8.60	-12	2,190	-0.55%
2024/05/21	23	8.52	1	8.44	8.62	22	2,146	1.02%
2024/05/20	7	8.61	0	0.00	8.52	7	2,061	0.34%
2024/05/17	3	8.86	195	8.80	8.75	-192	1,963	-9.78%	大賣/鉅額交易
2024/05/16	0	0.00	114	8.04	8.42	-114	1,550	-7.35%	大賣/鉅額交易
2024/05/07	1	7.43	0	0.00	7.43	1	1,211	0.08%
2024/05/02	0	0.00	5	7.73	7.68	-5	1,162	-0.43%
2024/04/26	28	7.54	10	7.74	7.78	18	1,095	1.64%
2024/04/25	0	0.00	10	7.35	7.38	-10	1,008	-0.99%
2024/04/24	0	0.00	0	7.31	7.34	0	1,005	0.00%
2024/04/19	20	7.28	0	0.00	7.26	20	988	2.02%
2024/04/16	40	7.48	5	7.39	7.34	35	955	3.66%
2024/04/12	10	7.75	0	0.00	7.74	10	935	1.07%
2024/04/11	10	7.78	10	7.84	7.80	0	927	0.00%
2024/04/10	25	7.78	0	0.00	7.74	25	911	2.74%
2024/04/03	0	0.00	2	7.74	7.72	-2	889	-0.22%
2024/03/26	5	7.76	0	0.00	7.75	5	876	0.57%
2024/03/19	13	7.82	0	0.00	7.81	13	894	1.45%
2024/03/18	2	7.80	10	7.87	7.86	-8	893	-0.90%
2024/03/15	16	7.78	0	0.00	7.78	16	895	1.79%
2024/03/14	5	7.88	0	0.00	7.87	5	889	0.56%
2024/03/13	0	0.00	10	8.02	7.96	-10	900	-1.11%
2024/03/12	10	8.05	41	7.98	8.06	-31	924	-3.35%
2024/03/11	0	0.00	10	7.82	7.81	-10	999	-1.00%
2024/03/08	10	7.72	0	0.00	7.72	10	1,034	0.97%
2024/03/05	10	7.85	0	0.00	7.84	10	1,039	0.96%
2024/03/01	0	0.00	10	7.91	7.88	-10	1,040	-0.96%
2024/02/29	10	7.73	1.1	7.83	7.95	8.9	1,037	0.86%
2024/02/23	10	7.91	0	0.00	7.86	10	1,007	0.99%
2024/02/22	5	7.92	0	0.00	7.92	5	1,016	0.49%
2024/02/21	5	7.96	0	0.00	7.95	5	1,022	0.49%
2024/02/19	9	8.05	0	0.00	8.05	9	1,034	0.87%
2024/02/16	5	7.94	2	7.92	7.95	3	1,036	0.29%
2024/02/15	0	0.00	10	7.92	7.91	-10	1,030	-0.97%
2024/01/31	2	7.82	0	0.00	7.80	2	1,022	0.20%
2024/01/10	10	7.99	0	0.00	8.00	10	1,022	0.98%
2024/01/09	10	8.05	0	0.00	8.04	10	1,023	0.98%
2024/01/08	0	0.00	10	8.14	8.13	-10	1,017	-0.98%
2024/01/05	0	0.00	20	8.06	8.06	-20	1,013	-1.97%
2023/12/25	10	8.13	0	0.00	8.10	10	1,018	0.98%
2023/12/19	5	8.09	0	0.00	8.11	5	1,005	0.50%
2023/12/15	20	8.30	0	0.00	8.30	20	1,005	1.99%
2023/12/13	10	8.25	0	0.00	8.24	10	994	1.01%
2023/12/12	25	8.30	0	0.00	8.25	25	992	2.52%
2023/12/11	10	8.38	0	0.00	8.36	10	980	1.02%
2023/12/06	20	8.80	13	8.56	8.67	7	911	0.77%
2023/12/05	13	8.36	10	8.39	8.41	3	789	0.38%
2023/12/04	0	0.00	1	8.20	8.20	-1	748	-0.13%
2023/12/01	0	0.00	20	8.27	8.29	-20	748	-2.67%
2023/11/30	0	0.00	10	8.16	8.13	-10	743	-1.34%
2023/11/29	21	8.08	0	0.00	8.08	21	733	2.86%
2023/11/23	10	8.18	0	0.00	8.22	10	722	1.38%
2023/11/21	10	8.21	20	8.25	8.22	-10	731	-1.37%
2023/11/20	8	8.18	0	0.00	8.21	8	724	1.10%
2023/11/17	0	0.00	10	8.18	8.17	-10	722	-1.38%
2023/11/15	10	7.96	0	0.00	8.01	10	715	1.40%
2023/11/14	10	8.03	0	0.00	8.03	10	701	1.43%
2023/11/09	10	8.07	0	0.00	8.05	10	715	1.40%
2023/11/07	0	0.00	10	8.15	8.19	-10	756	-1.32%
2023/11/06	0	0.00	10	8.11	8.18	-10	773	-1.29%
2023/11/03	0	0.00	2	7.99	8.03	-2	766	-0.26%
2023/11/02	10	7.92	0	0.00	7.96	10	778	1.28%
2023/10/26	10	7.97	0	0.00	7.99	10	880	1.14%
2023/10/25	0	0.00	10	8.08	8.05	-10	887	-1.13%
2023/10/12	0	0.00	2	8.11	8.22	-2	1,073	-0.19%
2023/10/04	12	8.01	0	0.00	8.03	12	1,112	1.08%
2023/09/27	0	0.00	8	8.17	8.13	-8	1,194	-0.67%
2023/09/21	11	8.32	0	0.00	8.29	11	1,257	0.88%
2023/09/15	1	8.51	10	8.53	8.47	-9	1,482	-0.61%
2023/09/12	10	8.43	0	0.00	8.47	10	1,582	0.63%
2023/09/08	1	8.51	0	0.00	8.51	1	1,700	0.06%
2023/09/01	0	0.00	10	8.55	8.53	-10	1,924	-0.52%
2023/08/21	1	8.47	1	8.49	8.47	0	2,818	0.00%
2023/08/16	20	8.51	0	0.00	8.51	20	2,833	0.71%
2023/08/15	6	8.55	10	8.65	8.59	-4	2,864	-0.14%
2023/08/11	10	8.60	0	0.00	8.56	10	2,869	0.35%
2023/08/10	7	8.77	0	0.00	8.68	7	2,870	0.24%
2023/08/08	10	8.90	0	0.00	8.89	10	2,895	0.35%
2023/08/04	5	8.91	0	0.00	8.98	5	2,888	0.17%
2023/08/02	15	8.92	0	0.00	8.92	15	2,880	0.52%
2023/07/31	3	9.10	0	0.00	9.15	3	2,830	0.11%
2023/07/25	0	0.00	13	9.19	9.19	-13	2,786	-0.47%
2023/07/24	17	9.29	0	0.00	9.21	17	2,776	0.61%
2023/07/19	15	9.50	0	0.00	9.43	15	2,786	0.54%
2023/07/18	10	9.59	0	0.00	9.57	10	2,807	0.36%
2023/07/17	14	9.54	25	9.66	9.82	-11	2,785	-0.39%
2023/07/13	2	9.40	0	0.00	9.40	2	2,756	0.07%
2023/07/12	10	9.40	0	0.00	9.43	10	2,778	0.36%
2023/07/11	0	0.00	10	9.51	9.54	-10	2,826	-0.35%
2023/07/10	1	9.30	0.7	9.32	9.31	0.3	2,836	0.01%
2023/07/07	12	9.41	0	0.00	9.37	12	2,872	0.42%
2023/07/06	10	9.54	0	0.00	9.50	10	2,905	0.34%
2023/07/03	0	0.00	6.1	9.97	9.86	-6.1	2,998	-0.20%
2023/06/28	5	9.75	0	0.00	9.73	5	3,017	0.17%
2023/06/27	1	9.72	0	0.00	9.71	1	3,046	0.03%
2023/06/26	2	10.03	25	9.76	10.05	-23	3,048	-0.75%
2023/06/20	10	9.36	30	9.55	9.55	-20	2,977	-0.67%
2023/06/19	10	9.42	10	9.50	9.42	0	2,951	0.00%
2023/06/16	10	9.44	0	0.00	9.44	10	2,941	0.34%
2023/06/15	20	9.50	0	0.00	9.43	20	2,899	0.69%
2023/06/14	15	9.75	0	0.00	9.75	15	2,829	0.53%
2023/06/13	0	0.00	1	10.00	9.90	-1	2,826	-0.04%
2023/06/12	1	9.90	5	9.98	9.89	-4	2,804	-0.14%
2023/06/02	5	10.00	1	9.85	9.91	4	2,525	0.16%
2023/05/31	0	0.00	35	9.68	9.72	-35	2,320	-1.51%
2023/05/29	10	9.37	0	0.00	9.29	10	2,216	0.45%
2023/05/26	26	9.49	15	9.50	9.32	11	2,190	0.50%
2023/05/25	15	9.80	0	0.00	9.83	15	2,076	0.72%
2023/05/19	0	0.00	5	9.09	9.09	-5	1,977	-0.25%
2023/05/17	0	0.00	4.4	8.95	8.92	-4.4	1,951	-0.22%
2023/05/15	5	9.09	0	0.00	9.09	5	1,924	0.26%
2023/04/27	0	0.00	10	8.98	9.00	-10	1,989	-0.50%
2023/04/26	5	8.85	0	0.00	8.94	5	1,985	0.25%
2023/04/25	5	8.90	0	0.00	8.91	5	1,977	0.25%
2023/04/20	0	0.00	2	9.28	9.21	-2	1,907	-0.10%
2023/04/18	0	9.35	3	9.33	9.29	-3	1,870	-0.16%
2023/04/12	2	9.32	10	9.35	9.34	-8	1,738	-0.46%
2023/04/10	0	0.00	20	9.19	9.34	-20	1,649	-1.21%
2023/04/06	10	8.79	0	0.00	8.88	10	1,509	0.66%
2023/03/31	0	0.00	1	8.96	8.94	-1	1,488	-0.07%
2023/03/27	10	9.08	20	8.84	9.09	-10	1,386	-0.72%
2023/03/24	20	8.67	0	0.00	8.78	20	1,320	1.51%
2023/03/23	0	0.00	17	8.51	8.58	-17	1,280	-1.33%
2023/03/22	0	0.00	23	8.41	8.45	-23	1,257	-1.83%
2023/03/16	10	8.11	0	0.00	8.12	10	1,311	0.76%
2023/03/13	10	8.60	0	0.00	8.62	10	1,362	0.73%
2023/03/10	20	8.90	0	0.00	8.81	20	1,370	1.46%
2023/03/09	0	0.00	4.6	8.79	8.80	-4.6	1,415	-0.33%
2023/03/03	0	0.00	0.4	8.56	8.54	-0.4	1,368	-0.03%
2023/03/02	0.4	8.48	0.9	8.48	8.52	-0.5	1,379	-0.03%
2023/02/20	0	0.00	20	8.46	8.90	-20	1,293	-1.55%
2023/02/03	20	8.27	3	8.26	8.23	17	1,187	1.43%
2023/02/01	0	0.00	2	8.24	8.20	-2	1,155	-0.17%
2023/01/31	0	0.00	18	8.19	8.14	-18	1,136	-1.58%
2023/01/30	0	0.00	75	8.01	8.25	-75	1,111	-6.75%
2023/01/13	0	0.00	10	7.89	7.88	-10	1,061	-0.94%
2023/01/06	0	0.00	3	7.81	7.80	-3	1,050	-0.29%
2023/01/05	0	0.00	3	7.82	7.81	-3	1,066	-0.28%
2023/01/04	5	7.80	10	7.82	7.82	-5	1,058	-0.47%
2022/12/30	11	7.66	0	0.00	7.61	11	1,057	1.04%
2022/12/29	1	7.61	0	0.00	7.60	1	1,055	0.09%
2022/12/28	5	7.77	0	0.00	7.64	5	1,079	0.46%
2022/12/22	1	7.79	0	0.00	7.88	1	1,075	0.09%
2022/12/20	7	7.77	0	0.00	7.81	7	1,071	0.65%
2022/12/19	5	7.87	0	0.00	7.90	5	1,079	0.46%
2022/12/16	23	7.95	0	0.00	7.90	23	1,088	2.11%
2022/12/15	2	8.06	0	0.00	8.06	2	1,071	0.19%
2022/12/13	0	0.00	1	8.19	8.10	-1	1,066	-0.09%
2022/12/12	1	8.15	0	0.00	8.14	1	1,085	0.09%
2022/12/09	0	0.00	11	8.13	8.16	-11	1,105	-1.00%
2022/12/08	23	8.01	0	0.00	8.00	23	1,090	2.11%
2022/12/07	21	8.19	30	8.26	8.13	-9	1,059	-0.85%
2022/12/06	25	7.96	47	8.08	7.96	-22	996	-2.21%
2022/12/05	0	0.00	10	7.90	7.88	-10	978	-1.02%
2022/12/02	20	7.84	0	0.00	7.90	20	969	2.06%
2022/12/01	15	8.11	70	8.14	8.10	-55	929	-5.92%
2022/11/29	0	7.30	0	0.00	7.35	0	869	0.00%
2022/11/17	14	7.35	0	0.00	7.38	14	928	1.51%
2022/11/14	1	7.38	0	0.00	7.45	1	982	0.10%
2022/11/11	0	0.00	25	7.45	7.39	-25	990	-2.52%
2022/11/07	0	0.00	25	7.36	7.34	-25	1,252	-2.00%
2022/11/03	0	0.00	1	7.14	7.17	-1	1,250	-0.08%
2022/10/20	1	6.97	0	0.00	7.00	1	1,295	0.08%
2022/10/18	10	7.12	0	0.00	7.13	10	1,291	0.77%
2022/10/17	7	7.01	0	0.00	7.09	7	1,292	0.54%
2022/10/14	3	7.17	0	0.00	7.16	3	1,288	0.23%
2022/10/11	20	7.35	0	0.00	7.28	20	1,298	1.54%
2022/10/06	13	7.52	0	0.00	7.49	13	1,303	1.00%
2022/09/30	0	0.00	1	7.46	7.55	-1	1,333	-0.07%
2022/09/29	6	7.63	5	7.72	7.60	1	1,344	0.07%
2022/09/28	5	7.75	0	0.00	7.52	5	1,351	0.37%
2022/09/27	0	0.00	5	7.98	7.92	-5	1,368	-0.37%
2022/09/26	15	7.93	0	0.00	7.88	15	1,392	1.08%
2022/09/23	20	8.21	0	0.00	8.17	20	1,401	1.43%
2022/09/21	25	8.34	0	0.00	8.30	25	1,417	1.76%
2022/09/20	5	8.43	0	0.00	8.42	5	1,419	0.35%
2022/09/19	20	8.61	0	0.00	8.42	20	1,429	1.40%
2022/09/16	0	0.00	41	8.50	8.60	-41	1,406	-2.91%
2022/09/15	1	8.25	5	8.28	8.28	-4	1,386	-0.29%
2022/09/14	15	8.19	0	0.00	8.24	15	1,388	1.08%
2022/09/13	0	0.00	5	8.38	8.34	-5	1,391	-0.36%
2022/09/12	0	0.00	5	8.35	8.37	-5	1,424	-0.35%
2022/09/08	0	0.00	10	8.12	8.15	-10	1,426	-0.70%
2022/09/07	1	8.01	0	0.00	7.98	1	1,444	0.07%
2022/09/05	25	8.25	0	0.00	8.13	25	1,463	1.71%
2022/09/01	5	8.42	0	0.00	8.41	5	1,460	0.34%
2022/08/29	10	8.36	0	0.00	8.36	10	1,455	0.69%
2022/08/26	13	8.57	0	0.00	8.53	13	1,441	0.90%
2022/08/25	5	8.44	10	8.49	8.48	-5	1,429	-0.35%
2022/08/24	10	8.37	0	0.00	8.40	10	1,432	0.70%
2022/08/23	0	0.00	1	8.55	8.50	-1	1,412	-0.07%
2022/08/22	5	8.60	0	0.00	8.55	5	1,407	0.36%
2022/08/19	0	0.00	25	8.66	8.74	-25	1,389	-1.80%
2022/08/18	10	8.42	20	8.50	8.52	-10	1,350	-0.74%
2022/08/17	29	8.65	17	8.71	8.56	12	1,333	0.90%
2022/08/16	7	8.57	30	8.85	8.71	-23	1,258	-1.83%
2022/08/15	0	0.00	86	8.19	8.32	-86	1,145	-7.51%
2022/08/11	10	7.44	12	7.49	7.47	-2	1,054	-0.19%
2022/08/10	5	7.36	0	0.00	7.42	5	1,061	0.47%
2022/08/09	1	7.27	0	0.00	7.38	1	1,061	0.09%
2022/08/05	0	0.00	1	7.23	7.30	-1	1,066	-0.09%
2022/08/03	1	7.20	0	0.00	7.20	1	1,066	0.09%
2022/08/01	1	7.42	0	0.00	7.42	1	1,061	0.09%
2022/07/22	11	7.45	10	7.54	7.48	1	1,094	0.09%
2022/07/20	21	7.51	20	7.59	7.43	1	1,135	0.09%
2022/07/12	15	7.32	0	0.00	7.14	15	1,144	1.31%
2022/07/08	0	0.00	10	7.52	7.50	-10	1,127	-0.89%
2022/07/07	10	7.26	11	7.40	7.37	-1	1,127	-0.09%
2022/07/06	10	7.30	0	0.00	7.20	10	1,123	0.89%
2022/07/05	11	7.30	20	7.39	7.35	-9	1,129	-0.80%
2022/06/30	5	7.84	0	0.00	7.65	5	1,084	0.46%
2022/06/29	0	8.08	0	0.00	8.05	0	1,067	0.00%
2022/06/28	10	8.08	0	0.00	8.15	10	1,065	0.94%
2022/06/27	0	0.00	10	8.18	8.20	-10	1,070	-0.93%
2022/06/22	15	8.01	0	0.00	8.01	15	1,085	1.38%
2022/06/21	0	0.00	10	8.16	8.20	-10	1,075	-0.93%
2022/06/20	6	8.26	27	8.17	8.01	-21	1,080	-1.94%
2022/06/15	5	8.71	0	0.00	8.81	5	1,059	0.47%
2022/06/14	5	8.49	0	0.00	8.79	5	1,059	0.47%
2022/06/13	0	0.00	4	8.71	8.73	-4	1,060	-0.38%
2022/06/06	4	8.91	0	0.00	8.88	4	1,095	0.37%
2022/05/23	10	8.88	0	0.00	8.92	10	1,353	0.74%
2022/05/16	0	0.00	1	8.73	8.70	-1	1,465	-0.07%
2022/05/13	1	8.68	0	0.00	8.70	1	1,483	0.07%
2022/05/12	0	0.00	1	8.82	8.64	-1	1,515	-0.07%
2022/05/11	1	8.77	0	0.00	8.77	1	1,527	0.07%
2022/05/06	0	0.00	1	8.99	9.00	-1	1,607	-0.06%
2022/05/05	11	9.04	10	9.14	9.06	1	1,621	0.06%
2022/05/04	0	0.00	1	8.98	9.03	-1	1,655	-0.06%
2022/05/03	0.1	8.92	0	0.00	8.95	0.1	1,745	0.01%
2022/04/28	1	8.83	0	0.00	8.90	1	1,929	0.05%
2022/04/27	0	0.00	1	8.86	8.86	-1	2,054	-0.05%
2022/04/26	12	8.84	11	8.95	8.85	1	2,147	0.05%
2022/04/25	11	8.73	1	8.73	8.70	10	2,195	0.46%
2022/04/22	0	0.00	8	8.97	8.98	-8	2,211	-0.36%
2022/04/20	0	0.00	1	9.00	9.00	-1	2,358	-0.04%
2022/04/19	8	8.96	8	9.03	8.96	0	2,416	0.00%
2022/04/18	0	0.00	2	8.99	8.91	-2	2,594	-0.08%
2022/04/12	0	8.98	0	0.00	8.99	0	3,177	0.00%
2022/04/11	10	9.03	3	8.98	9.00	7	3,584	0.20%
2022/04/08	0	0.00	11	9.10	9.08	-11	3,929	-0.28%
2022/04/07	20	9.02	30	9.10	9.05	-10	4,631	-0.22%
2022/03/31	10	9.16	1	9.21	9.16	9	5,399	0.17%
2022/03/30	0	0.00	10	9.27	9.21	-10	5,485	-0.18%
2022/03/29	0	0.00	0.1	9.20	9.13	-0.1	5,603	0.00%
2022/03/28	0	0.00	20	9.18	9.19	-20	5,726	-0.35%
2022/03/25	10	9.25	0.1	9.30	9.30	9.9	5,719	0.17%
2022/03/22	0	0.00	10	9.34	9.31	-10	5,787	-0.17%
2022/03/18	0	0.00	10	9.30	9.30	-10	5,886	-0.17%
2022/03/16	0	0.00	10	9.13	9.09	-10	6,202	-0.16%
2022/03/14	20	9.20	0	0.00	9.24	20	6,453	0.31%
2022/03/04	1	9.45	0	0.00	9.44	1	6,609	0.02%
2022/03/03	2	9.55	0	0.00	9.59	2	6,602	0.03%
2022/02/25	0	0.00	10	9.45	9.43	-10	6,668	-0.15%
2022/02/24	2	9.42	0	0.00	9.43	2	6,670	0.03%
2022/02/23	10	9.50	0	0.00	9.51	10	6,642	0.15%
2022/02/22	1	9.53	0	0.00	9.50	1	6,642	0.02%
2022/02/17	5	9.63	0	0.00	9.69	5	6,620	0.08%
2022/02/14	10	9.65	0	0.00	9.63	10	6,638	0.15%
2022/02/09	10	9.96	10	10.05	9.97	0	6,627	0.00%
2022/02/07	0	0.00	10	9.73	9.71	-10	6,710	-0.15%
2022/01/25	2	9.44	0	0.00	9.45	2	6,687	0.03%
2022/01/21	20	10.03	80	10.01	9.90	-60	6,555	-0.92%
2022/01/20	90	10.33	20	10.38	10.20	70	6,482	1.08%
2022/01/19	20	10.10	31	10.06	10.05	-11	6,359	-0.17%
2022/01/18	11	9.82	0	0.00	9.80	11	6,266	0.18%
2022/01/17	10	9.94	10	9.99	10.05	0	6,218	0.00%
2022/01/13	20	10.10	10	10.25	10.00	10	6,126	0.16%
2022/01/12	13	10.14	20	10.30	10.10	-7	6,061	-0.12%
2022/01/11	40	10.39	0	0.00	10.10	40	6,006	0.67%
2022/01/07	20	11.03	0	0.00	10.60	20	5,747	0.35%
2022/01/06	12	10.97	10	11.15	11.00	2	5,605	0.04%
2022/01/05	11	11.17	23	11.38	11.25	-12	5,463	-0.22%
2022/01/04	24	11.27	22	11.34	11.65	2	5,238	0.04%
2022/01/03	23	11.53	2.5	11.52	11.40	20.5	4,828	0.43%
2021/12/30	1	11.75	266	11.63	11.75	-265	4,470	-5.93%	大賣/鉅額交易
2021/12/29	268	11.25	15	10.63	11.25	253	3,769	6.71%	大買/鉅額交易
2021/12/28	15	10.22	10	10.45	10.25	5	3,205	0.16%
2021/12/27	0	0.00	30	10.17	10.25	-30	3,139	-0.96%
2021/12/24	20	10.00	10	10.15	9.97	10	3,049	0.33%
2021/12/23	10	10.00	40	10.07	9.97	-30	2,973	-1.01%
2021/12/22	21	9.84	80	9.87	9.90	-59	2,868	-2.06%
2021/12/17	60	9.46	0	0.00	9.50	60	2,775	2.16%
2021/12/16	20	9.54	70	9.64	9.47	-50	2,760	-1.81%
2021/12/15	52	9.50	2	9.58	9.45	50	2,712	1.84%
2021/12/14	30	9.66	0	0.00	9.42	30	2,690	1.12%
2021/12/13	20	9.79	10	9.89	9.82	10	2,609	0.38%
2021/12/10	20	9.93	20	10.12	9.93	0	2,513	0.00%
2021/12/09	0	0.00	41	9.76	10.15	-41	2,274	-1.80%
2021/12/08	0	0.00	10	9.28	9.26	-10	2,023	-0.49%
2021/12/07	0	0.00	20	9.18	9.15	-20	2,006	-1.00%
2021/12/06	20	9.11	0	0.00	9.11	20	2,009	1.00%
2021/12/02	10	9.16	0	0.00	9.15	10	1,999	0.50%
2021/12/01	0	0.00	30	9.20	9.24	-30	1,987	-1.51%
2021/11/30	1	8.90	0	0.00	8.90	1	1,968	0.05%
2021/11/29	20	9.06	20	9.16	9.11	0	1,823	0.00%
2021/11/24	10	9.52	0	0.00	9.51	10	1,751	0.57%
2021/11/23	10	9.67	10	9.77	9.59	0	1,737	0.00%
2021/11/22	0	0.00	20.3	9.66	9.66	-20.3	1,728	-1.17%
2021/11/19	10	9.56	10	9.64	9.56	0	1,727	0.00%
2021/11/15	10	9.57	10	9.68	9.54	0	1,798	0.00%
2021/11/12	40	9.62	10	9.69	9.56	30	1,807	1.66%
2021/11/11	10	9.80	0	0.00	9.76	10	1,798	0.56%
2021/11/10	0	0.00	10	9.90	9.88	-10	1,843	-0.54%
2021/11/09	10	9.82	0	0.00	9.82	10	1,908	0.52%
2021/11/08	0	0.00	20	9.99	9.95	-20	1,969	-1.02%
2021/11/05	10	9.93	0	0.00	9.94	10	2,105	0.47%
2021/11/04	20.3	10.03	30	10.01	10.10	-9.7	2,265	-0.43%
2021/11/03	0	0.00	10	9.83	9.77	-10	2,746	-0.36%
2021/11/02	10	9.74	10	9.85	9.72	0	2,918	0.00%
2021/10/29	20	9.76	0	0.00	9.78	20	3,046	0.66%
2021/10/28	0	0.00	20	9.86	9.90	-20	3,040	-0.66%
2021/10/26	0	0.00	20	9.66	9.70	-20	3,032	-0.66%
2021/10/25	0	9.56	0	0.00	9.57	0	3,012	0.00%
2021/10/20	30	9.47	10	9.50	9.50	20	3,104	0.64%
2021/10/01	10	9.54	0	0.00	9.45	10	3,393	0.29%
2021/09/30	10	9.58	0	0.00	9.64	10	3,403	0.29%
2021/09/27	0	0.00	10	9.70	9.71	-10	3,672	-0.27%
2021/09/13	10	9.56	10	9.63	9.60	0	3,960	0.00%
2021/09/07	10	9.56	0	0.00	9.60	10	4,050	0.25%
2021/09/06	30	9.76	0	0.00	9.66	30	4,053	0.74%
2021/09/03	0	0.00	20	9.93	9.88	-20	4,049	-0.49%
2021/09/02	20	9.83	0	0.00	9.90	20	4,044	0.49%
2021/08/25	0	0.00	2	9.61	9.67	-2	4,136	-0.05%
2021/08/23	2	9.52	10	9.51	9.58	-8	4,196	-0.19%
2021/08/20	10	9.40	3	9.52	9.43	7	4,200	0.17%
2021/08/18	10	9.71	0	0.00	9.82	10	4,214	0.24%
2021/08/17	10	9.56	10	9.82	9.82	0	4,233	0.00%
2021/08/12	10	10.20	1	10.10	10.15	9	4,177	0.22%
2021/08/11	10	10.55	10	10.85	10.65	0	4,159	0.00%
2021/08/10	20	10.80	0	0.00	10.40	20	4,112	0.49%
2021/08/09	60	11.66	43	12.16	11.50	17	4,094	0.42%
2021/08/06	0	0.00	40	11.40	11.40	-40	3,679	-1.09%
2021/08/05	0	0.00	20	10.35	10.40	-20	3,635	-0.55%
2021/08/04	0	0.00	0.3	9.41	9.46	-0.3	3,665	-0.01%
2021/08/03	1	9.47	1	9.58	9.42	0	3,794	0.00%
2021/08/02	10	9.46	0	0.00	9.46	10	3,851	0.26%
2021/07/28	20	9.61	10	9.65	9.56	10	4,050	0.25%
2021/07/27	21	9.84	0	0.00	9.78	21	4,183	0.50%
2021/07/26	0	0.00	43	9.95	10.00	-43	4,288	-1.00%
2021/07/23	3	9.70	10	9.85	9.75	-7	4,398	-0.16%
2021/07/22	0	0.00	6.4	9.68	9.60	-6.4	4,517	-0.14%
2021/07/21	26	9.73	0	0.00	9.58	26	4,589	0.57%
2021/07/20	10	9.97	0	0.00	9.89	10	4,712	0.21%
2021/07/19	10	9.96	10	10.10	10.10	0	4,873	0.00%
2021/07/15	0	0.00	16	9.97	9.94	-16	6,101	-0.26%
2021/07/14	16	9.71	11	9.85	9.72	5	6,521	0.08%
2021/07/13	11	9.89	10	10.00	9.86	1	6,684	0.01%
2021/07/12	10	9.89	0	0.00	9.90	10	6,768	0.15%
2021/07/09	0	0.00	1	10.05	9.90	-1	6,811	-0.01%
2021/07/08	10	9.90	10	9.98	9.88	0	6,906	0.00%
2021/07/06	10	10.15	0	0.00	9.96	10	7,140	0.14%
2021/07/05	1	9.96	20	10.25	10.20	-19	7,236	-0.26%
2021/07/02	30	10.03	20	10.38	9.90	10	7,364	0.14%
2021/07/01	0	0.00	40.4	9.70	10.15	-40.4	7,257	-0.56%
2021/06/29	10	9.23	0	0.00	9.16	10	7,237	0.14%
2021/06/25	0	0.00	10	9.53	9.42	-10	7,458	-0.13%
2021/06/23	20	9.43	0	0.00	9.43	20	7,676	0.26%
2021/06/22	0	0.00	2	9.36	9.32	-2	7,680	-0.03%
2021/06/11	10	9.85	0	0.00	9.81	10	7,876	0.13%
2021/06/09	10	9.90	0	0.00	9.78	10	7,892	0.13%
2021/06/08	30	9.98	35	10.10	10.00	-5	7,900	-0.06%
2021/06/07	20	10.05	0	0.00	9.91	20	7,915	0.25%
2021/06/04	0	0.00	10	10.25	10.10	-10	7,895	-0.13%
2021/06/03	10	10.15	10	10.30	10.15	0	7,899	0.00%
2021/06/02	0	0.00	20	10.25	10.10	-20	7,873	-0.25%
2021/06/01	30	10.08	0	0.00	10.15	30	7,850	0.38%
2021/05/28	0	0.00	20	9.67	9.75	-20	7,797	-0.26%
2021/05/27	35	9.48	20	9.65	9.45	15	7,779	0.19%
2021/05/26	10	9.51	10	9.63	9.63	0	7,747	0.00%
2021/05/24	10	9.18	10	9.43	9.41	0	7,789	0.00%
2021/05/20	10	9.21	71	9.33	9.20	-61	7,829	-0.78%
2021/05/19	20	8.86	20	8.99	9.08	0	7,813	0.00%
2021/05/18	21	8.52	40	8.69	9.04	-19	7,769	-0.24%
2021/05/17	50	8.43	50	8.52	8.37	0	7,684	0.00%
2021/05/14	25	9.74	28	9.87	9.30	-3	7,592	-0.04%
2021/05/13	40	9.57	30	9.68	9.61	10	7,488	0.13%
2021/05/12	65	10.52	40	10.73	9.95	25	7,372	0.34%
2021/05/11	40	10.86	0	0.00	10.40	40	7,214	0.55%
2021/05/10	50	11.10	10	11.35	11.20	40	7,096	0.56%
2021/05/07	0	0.00	20	11.08	11.25	-20	7,074	-0.28%
2021/05/06	20	10.95	1	11.10	10.85	19	7,054	0.27%
2021/05/05	10	11.15	10	11.40	10.95	0	6,988	0.00%
2021/05/04	10	11.20	0	0.00	11.15	10	6,914	0.14%
2021/05/03	10	12.05	0	0.00	11.95	10	6,757	0.15%
2021/04/29	15	12.60	11	12.91	12.45	4	6,688	0.06%
2021/04/28	10	12.40	30	12.67	12.80	-20	6,581	-0.30%
2021/04/27	2	12.70	0	0.00	12.60	2	6,603	0.03%
2021/04/26	11	12.33	60	12.62	12.80	-49	6,606	-0.74%
2021/04/23	33	12.14	0	0.00	12.20	33	6,475	0.51%
2021/04/22	22	12.50	5.1	12.87	12.10	16.9	6,339	0.27%
2021/04/21	19	13.27	1	13.95	13.35	18	5,837	0.31%
2021/04/20	18	12.28	63	12.18	12.90	-45	5,116	-0.88%
2021/04/19	2	11.73	56	11.72	11.75	-54	4,727	-1.14%
2021/04/16	0	0.00	15	11.35	11.35	-15	4,570	-0.33%
2021/04/15	0	0.00	1	11.25	11.15	-1	4,514	-0.02%
2021/04/14	15	10.82	0	0.00	11.10	15	4,503	0.33%
2021/04/13	21	11.29	21	11.55	11.00	0	4,482	0.00%
2021/04/12	2	11.10	0	0.00	11.20	2	4,375	0.05%
2021/04/09	1	11.10	1	11.30	11.00	0	4,303	0.00%
2021/04/08	1	11.20	40.2	11.05	11.20	-39.2	4,228	-0.93%
2021/04/07	0	0.00	2	10.75	10.90	-2	4,120	-0.05%
2021/04/06	0	0.00	40	10.97	10.80	-40	4,131	-0.97%
2021/04/01	0	0.00	21	10.50	10.50	-21	4,043	-0.52%
2021/03/31	20	10.50	1	10.70	10.50	19	4,142	0.46%
2021/03/30	41	10.72	3	10.60	10.75	38	4,362	0.87%
2021/03/29	0	0.00	1	10.40	10.40	-1	4,267	-0.02%
2021/03/26	26	10.55	25	10.66	10.50	1	4,228	0.02%
2021/03/23	20	10.35	15	10.50	10.30	5	4,220	0.12%
2021/03/22	5	10.35	23	10.52	10.70	-18	4,224	-0.43%
2021/03/19	0	0.00	8	10.33	10.25	-8	4,164	-0.19%
2021/03/17	10	10.13	0	0.00	10.20	10	4,353	0.23%
2021/03/16	5	10.15	0	0.00	10.20	5	4,478	0.11%
2021/03/12	5	10.20	15	10.28	10.20	-10	5,115	-0.20%
2021/03/09	5	10.05	0	0.00	10.05	5	6,132	0.08%
2021/03/08	5	10.10	0	0.00	10.10	5	6,247	0.08%
2021/02/26	5	10.40	0	0.00	10.45	5	7,239	0.07%
2021/02/25	0	0.00	10	10.55	10.55	-10	7,266	-0.14%
2021/02/24	10	10.35	5	10.75	10.45	5	7,299	0.07%
2021/02/23	5	10.50	0	0.00	10.60	5	7,284	0.07%
2021/02/19	0	0.00	10.8	10.21	10.40	-10.8	7,398	-0.15%
2021/02/18	0.2	10.15	0	0.00	10.10	0.2	7,385	0.00%
2021/02/17	0	0.00	3	9.95	10.10	-3	7,394	-0.04%
2021/02/04	0.3	10.05	0	0.00	10.10	0.3	7,331	0.00%
2021/02/03	0.1	10.10	0	0.00	10.15	0.1	7,320	0.00%
2021/01/29	0.6	10.15	0	0.00	10.15	0.6	7,378	0.01%
2021/01/28	0	0.00	5	10.20	10.20	-5	7,437	-0.07%
2021/01/27	5	10.40	0	0.00	10.35	5	7,434	0.07%
2021/01/26	0	0.00	2	10.35	10.30	-2	7,448	-0.03%
2021/01/22	0	0.00	10	10.30	10.60	-10	7,455	-0.13%
2021/01/21	0	0.00	3	10.70	10.35	-3	7,446	-0.04%
2021/01/20	49	10.75	10	11.20	10.55	39	7,483	0.52%
2021/01/19	0	0.00	31	11.17	11.20	-31	7,358	-0.42%
2021/01/15	0	0.00	1.3	10.54	10.30	-1.3	7,334	-0.02%
2021/01/13	0	0.00	0.2	10.50	10.55	-0.2	7,438	0.00%
2021/01/07	0	0.00	20	10.80	10.65	-20	8,153	-0.25%
2021/01/06	45	10.70	0	0.00	10.60	45	8,144	0.55%
2021/01/04	2	10.95	0	0.00	10.90	2	8,296	0.02%
2020/12/31	6	10.90	0	0.00	10.90	6	8,498	0.07%
2020/12/30	62	11.02	78	11.19	11.00	-16	8,655	-0.18%
2020/12/29	77	11.14	0	0.00	11.05	77	8,752	0.88%
2020/12/28	20.9	11.30	11	11.38	11.20	9.9	8,855	0.11%
2020/12/25	30	11.33	5	11.50	11.35	25	8,937	0.28%
2020/12/24	6	11.50	40	11.50	11.55	-34	8,998	-0.38%
2020/12/23	0	0.00	20	10.85	11.05	-20	8,876	-0.23%
2020/12/22	40	10.83	0	0.00	10.65	40	8,902	0.45%
2020/12/21	0	0.00	10	11.00	10.95	-10	9,078	-0.11%
2020/12/16	0	0.00	90	10.73	10.80	-90	9,538	-0.94%
2020/12/15	75	10.73	48	10.70	10.65	27	9,633	0.28%
2020/12/14	58	10.78	58	10.89	10.95	0	9,739	0.00%
2020/12/11	44	11.27	5	11.14	10.90	39	9,948	0.39%
2020/12/10	20	11.55	20.4	11.75	11.45	-0.4	10,159	0.00%
2020/12/09	44	11.63	43.2	11.81	11.75	0.8	10,542	0.01%
2020/12/08	33.3	11.75	0	0.00	11.95	33.3	11,314	0.29%
2020/12/07	40	11.98	46	12.27	12.30	-6	11,057	-0.05%
2020/12/04	0	0.00	1	11.30	11.20	-1	10,467	-0.01%
2020/12/03	2	11.40	3	11.40	11.25	-1	10,447	-0.01%
2020/12/01	0	0.00	29	11.27	11.40	-29	10,667	-0.27%
2020/11/30	20	11.00	10	11.42	11.00	10	10,487	0.10%
2020/11/27	6	11.23	0	0.00	11.20	6	10,355	0.06%
2020/11/26	4	11.20	2	11.08	11.20	2	10,322	0.02%
2020/11/25	4	10.90	20	10.70	11.15	-16	10,155	-0.16%
2020/11/24	0	0.00	1	10.50	10.50	-1	10,123	-0.01%
2020/11/23	20	10.45	0	0.00	10.50	20	10,210	0.20%
2020/11/20	0	0.00	2	10.75	10.70	-2	10,250	-0.02%
2020/11/19	2	10.85	2	10.95	10.80	0	10,348	0.00%
2020/11/18	1	10.60	50.3	10.53	10.60	-49.3	10,504	-0.47%
2020/11/17	30.2	10.35	0	0.00	10.30	30.2	10,527	0.29%
2020/11/16	0	0.00	1	10.40	10.35	-1	10,691	-0.01%
2020/11/13	0.1	10.40	10	10.50	10.50	-9.9	11,339	-0.09%
2020/11/12	10	10.35	20.8	10.47	10.40	-10.8	11,765	-0.09%
2020/11/11	10	10.35	0	0.00	10.35	10	11,900	0.08%
2020/11/10	10	10.45	0	0.00	10.40	10	11,905	0.08%
2020/11/09	10.1	10.55	0	0.00	10.60	10.1	11,936	0.08%
2020/11/05	0	0.00	15	10.64	10.85	-15	12,035	-0.12%
2020/11/04	6	10.40	0	0.00	10.40	6	11,987	0.05%
2020/11/03	6	10.35	12	10.53	10.45	-6	12,058	-0.05%
2020/11/02	6	10.35	0	0.00	10.30	6	12,074	0.05%
2020/10/30	0	0.00	13	10.42	10.40	-13	12,130	-0.11%
2020/10/29	8	10.48	0	0.00	10.50	8	12,205	0.07%
2020/10/28	0	0.00	16	10.86	10.70	-16	12,258	-0.13%
2020/10/26	15.4	10.62	50	10.60	10.50	-34.6	12,347	-0.28%
2020/10/21	2.6	11.16	0	0.00	11.10	2.6	12,432	0.02%
2020/10/20	0	0.00	2	11.85	11.55	-2	12,409	-0.02%
2020/10/19	2	11.85	59	11.89	11.75	-57	12,444	-0.46%
2020/10/16	118	11.93	2.6	11.74	11.70	115.4	12,426	0.93%	大買/鉅額交易
2020/10/15	0	0.00	10	11.35	11.35	-10	12,199	-0.08%
2020/10/14	4	10.40	0	0.00	10.35	4	12,315	0.03%
2020/10/13	0	0.00	80.3	10.40	10.35	-80.3	12,609	-0.64%
2020/10/12	91	11.05	10	11.00	10.80	81	13,172	0.61%
2020/09/25	28	5.81	1	5.56	5.64	27	13,275	0.20%
2020/09/24	1	5.97	20	5.83	5.81	-19	13,135	-0.14%
2020/09/22	3	5.97	0	0.00	6.00	3	13,076	0.02%
2020/09/21	21	6.01	0	0.00	6.01	21	13,134	0.16%
2020/09/15	0	0.00	10	6.36	6.36	-10	13,174	-0.08%
2020/09/14	0	0.00	13	6.44	6.35	-13	12,959	-0.10%
2020/09/10	2	6.38	1	6.49	6.42	1	12,756	0.01%
2020/09/09	20	6.29	0	0.00	6.40	20	12,649	0.16%
2020/09/07	11	6.60	9	6.54	6.54	2	12,413	0.02%
2020/09/04	4	6.39	420	6.41	6.51	-416	12,147	-3.42%	大賣/鉅額交易
2020/09/03	437	6.42	19	6.45	6.69	418	11,812	3.54%	大買/鉅額交易
2020/09/02	10	6.13	31	6.13	6.18	-21	10,890	-0.19%
2020/09/01	0	0.00	31	5.98	6.01	-31	10,833	-0.29%
2020/08/31	30	5.87	0	0.00	5.87	30	10,824	0.28%
2020/08/28	32	5.92	30	5.99	5.92	2	10,883	0.02%
2020/08/27	31	5.99	51	6.02	6.12	-20	10,860	-0.18%
2020/08/26	1	5.90	0	0.00	5.89	1	10,522	0.01%
2020/08/25	1	5.84	40	5.88	5.85	-39	10,518	-0.37%
2020/08/24	31	5.70	0	0.00	5.69	31	10,517	0.29%
2020/08/21	0	0.00	1	5.62	5.70	-1	10,590	-0.01%
2020/08/20	30	5.66	10	5.60	5.55	20	10,736	0.19%
2020/08/19	42	5.97	7	5.98	5.89	35	10,655	0.33%
2020/08/18	30	6.02	20	6.09	6.02	10	10,641	0.09%
2020/08/17	20	6.03	4	6.04	6.07	16	10,739	0.15%
2020/08/14	14	6.04	11	5.99	6.04	3	10,833	0.03%
2020/08/12	1	5.73	0	0.00	5.88	1	11,446	0.01%
2020/08/11	22	6.05	15	6.19	5.94	7	12,223	0.06%
2020/08/10	10	5.75	56	5.92	6.13	-46	11,838	-0.39%
2020/08/07	22	5.61	40	5.66	5.58	-18	11,704	-0.15%
2020/08/06	10	5.53	10	5.60	5.51	0	11,958	0.00%
2020/08/05	13	5.52	9	5.57	5.52	4	12,396	0.03%
2020/08/04	10	5.46	50	5.51	5.54	-40	12,581	-0.32%
2020/08/03	40	5.39	0	0.00	5.37	40	12,865	0.31%
2020/07/31	20	5.36	0	0.00	5.36	20	12,874	0.16%
2020/07/30	20	5.45	81	5.41	5.45	-61	12,845	-0.47%
2020/07/23	20	5.61	20	5.71	5.60	0	12,657	0.00%
2020/07/20	0	0.00	20	5.49	5.45	-20	12,522	-0.16%
2020/07/17	21	5.45	0	0.00	5.41	21	12,490	0.17%
2020/07/16	20	5.61	20	5.69	5.61	0	12,411	0.00%
2020/07/15	50	5.68	0	0.00	5.63	50	12,360	0.40%
2020/07/14	30	5.76	10	5.84	5.77	20	12,309	0.16%
2020/07/13	21	5.91	6	5.97	5.92	15	12,195	0.12%
2020/07/10	17	5.98	33	6.04	5.90	-16	12,102	-0.13%
2020/07/09	20	5.77	0	0.00	5.77	20	11,802	0.17%
2020/07/08	1	5.97	23	6.15	6.12	-22	11,498	-0.19%
2020/07/07	0	0.00	20	5.51	5.84	-20	10,895	-0.18%
2020/07/06	0	0.00	21	5.34	5.31	-21	10,586	-0.20%
2020/07/02	21	5.24	0	0.00	5.25	21	10,531	0.20%
2020/07/01	10	5.31	23	5.38	5.30	-13	10,472	-0.12%
2020/06/30	2	5.23	30	5.16	5.24	-28	10,311	-0.27%
2020/06/29	35	5.07	0	0.00	5.01	35	10,136	0.35%
2020/06/24	6	5.04	0	0.00	5.04	6	10,025	0.06%
2020/06/23	15	5.25	0	0.00	5.14	15	9,827	0.15%
2020/06/22	21	5.36	11	5.48	5.31	10	9,634	0.10%
2020/06/19	10	5.42	0	0.00	5.42	10	9,571	0.10%
2020/06/18	0	0.00	3	5.55	5.50	-3	9,572	-0.03%
2020/06/17	22	5.55	47	5.54	5.54	-25	9,597	-0.26%
2020/06/15	1	5.39	22	5.45	5.36	-21	9,710	-0.22%
2020/06/12	31	5.25	0	0.00	5.47	31	9,683	0.32%
2020/06/10	1	5.66	0	0.00	5.84	1	9,621	0.01%
2020/06/05	5	5.85	0	0.00	5.81	5	9,576	0.05%
2020/06/04	0	0.00	7	5.99	5.84	-7	9,557	-0.07%
2020/06/02	4	5.70	10	5.69	5.66	-6	9,359	-0.06%
2020/06/01	2	5.68	0	0.00	5.66	2	9,332	0.02%
2020/05/28	3	5.64	0	0.00	5.61	3	9,182	0.03%
2020/05/27	13	5.89	13	5.93	5.80	0	9,089	0.00%
2020/05/26	0	0.00	1	5.63	5.59	-1	8,919	-0.01%
2020/05/25	2	5.53	0	0.00	5.57	2	8,848	0.02%
2020/05/21	8	5.75	13	5.64	5.62	-5	8,606	-0.06%
2020/05/20	9	5.97	2	5.49	5.95	7	8,366	0.08%
2020/05/19	8	5.82	16	6.03	5.79	-8	7,940	-0.10%
2020/05/18	21	6.62	30	6.94	6.40	-9	7,425	-0.12%
2020/05/15	50	7.10	1	7.10	7.10	49	6,484	0.76%
2020/05/13	0	0.00	11	5.87	5.88	-11	5,918	-0.19%
2020/05/12	10	5.10	10	5.35	5.35	0	5,527	0.00%
2020/05/11	0	0.00	50	4.68	4.87	-50	5,085	-0.98%
2020/05/08	30	4.37	35	4.46	4.43	-5	4,875	-0.10%
2020/05/07	21	4.76	20	4.81	4.84	1	4,499	0.02%
2020/05/06	20	4.88	0	0.00	4.84	20	4,462	0.45%
2020/05/05	10	4.91	0	0.00	4.91	10	4,515	0.22%
2020/04/30	10	5.03	0	0.00	5.04	10	4,592	0.22%
2020/04/29	2	4.95	0	0.00	4.99	2	4,634	0.04%
2020/04/28	5	4.99	0	0.00	4.99	5	4,652	0.11%
2020/04/27	0	0.00	40	4.99	5.00	-40	4,717	-0.85%
2020/04/23	20	4.81	20	4.88	4.79	0	4,722	0.00%
2020/04/22	25	4.55	25	4.70	4.70	0	4,704	0.00%
2020/04/21	3	4.84	20	4.63	4.63	-17	4,683	-0.36%
2020/04/20	1	4.92	0	0.00	4.92	1	4,629	0.02%
2020/04/17	26	5.09	20	5.13	4.99	6	4,617	0.13%
2020/04/16	20	5.01	0	0.00	5.05	20	4,550	0.44%
2020/04/15	0	0.00	20	5.08	5.09	-20	4,527	-0.44%
2020/04/14	20	4.88	40	4.94	4.94	-20	4,493	-0.45%
2020/04/10	40	4.89	20	5.00	4.84	20	4,574	0.44%
2020/04/09	64	4.91	41	5.02	4.86	23	4,603	0.50%
2020/04/08	1	4.82	30	4.69	4.82	-29	4,523	-0.64%
2020/04/07	0	0.00	30	4.49	4.52	-30	4,451	-0.67%
2020/04/06	20	4.30	0	0.00	4.33	20	4,416	0.45%
2020/04/01	40	4.25	30	4.34	4.39	10	4,439	0.23%
2020/03/31	20	4.30	20	4.36	4.24	0	4,415	0.00%
2020/03/30	0	0.00	50	4.16	4.23	-50	4,397	-1.14%
2020/03/26	20	4.15	20	4.19	4.17	0	4,330	0.00%
2020/03/25	20	4.21	20	4.28	4.20	0	4,378	0.00%
2020/03/24	45	3.99	25	4.13	4.08	20	4,348	0.46%
2020/03/23	60	3.77	63	3.86	3.98	-3	4,365	-0.07%
2020/03/20	0	0.00	103	3.70	3.78	-103	4,419	-2.33%	大賣/鉅額交易
2020/03/19	6	3.56	3	3.52	3.44	3	4,637	0.06%
2020/03/18	32	3.91	32	3.98	3.82	0	4,616	0.00%
2020/03/17	33	3.61	36	3.76	3.87	-3	4,644	-0.06%
2020/03/16	13	4.16	43	4.20	3.97	-30	4,658	-0.64%
2020/03/13	23	4.06	23	4.11	4.15	0	4,670	0.00%
2020/03/12	26	4.76	6	4.66	4.50	20	4,522	0.44%
2020/03/11	23	5.01	23	5.08	4.90	0	4,477	0.00%
2020/03/10	46	4.75	66	4.86	4.95	-20	4,460	-0.45%
2020/03/09	16	5.00	10	4.98	4.95	6	4,407	0.14%
2020/03/06	23	5.22	5	5.19	5.22	18	4,367	0.41%
2020/03/05	0	0.00	26	5.32	5.32	-26	4,446	-0.58%
2020/03/04	3	5.23	0	0.00	5.24	3	4,461	0.07%
2020/03/03	33	5.32	36	5.40	5.32	-3	4,499	-0.07%
2020/03/02	26	5.13	23	5.16	5.23	3	4,522	0.07%
2020/02/27	26	5.48	40	5.50	5.34	-14	4,556	-0.31%
2020/02/26	40	5.57	0	0.00	5.56	40	4,659	0.86%
2020/02/24	37	5.80	30	5.81	5.76	7	4,677	0.15%
2020/02/21	87	5.93	20	5.95	5.95	67	4,660	1.44%
2020/02/19	52	5.90	14	5.97	5.90	38	4,714	0.81%
2020/02/18	10	5.97	40	5.97	5.94	-30	4,753	-0.63%
2020/02/14	20	5.97	0	0.00	5.96	20	4,800	0.42%
2020/02/13	20	6.01	20	6.09	5.99	0	4,853	0.00%
2020/02/12	1	6.01	20	6.05	6.01	-19	4,916	-0.39%
2020/02/11	60	6.01	0	0.00	6.00	60	4,895	1.23%
2020/02/10	20	5.89	0	0.00	5.88	20	4,894	0.41%
2020/02/07	10	6.01	0	0.00	5.96	10	4,912	0.20%
2020/02/06	10	6.12	30	6.11	6.12	-20	4,918	-0.41%
2020/02/05	10	5.86	0	0.00	5.87	10	4,979	0.20%
2020/02/04	10	5.81	38	5.78	5.90	-28	5,053	-0.55%
2020/02/03	46	5.38	46	5.45	5.55	0	4,990	0.00%
2020/01/31	17	5.89	14	5.92	5.86	3	4,906	0.06%
2020/01/30	40	5.99	14	6.05	5.99	26	4,890	0.53%
2020/01/20	30	6.68	8	6.65	6.65	22	4,809	0.46%
2020/01/17	16	6.71	0	0.00	6.71	16	4,781	0.33%
2020/01/14	0	0.00	6	6.77	6.74	-6	4,824	-0.12%
2020/01/09	0	0.00	3	6.81	6.78	-3	4,910	-0.06%
2020/01/08	10	6.71	10	6.76	6.71	0	4,936	0.00%
2020/01/06	16	6.88	60	6.79	6.80	-44	4,938	-0.89%
2020/01/03	30	7.12	10	7.07	7.02	20	4,869	0.41%
2019/12/31	0	0.00	10	7.16	7.12	-10	4,895	-0.20%
2019/12/27	3	7.18	3	7.25	7.18	0	5,039	0.00%
2019/12/26	3	7.16	42	7.15	7.16	-39	5,135	-0.76%
2019/12/25	0.5	7.05	0	0.00	7.10	0.5	5,223	0.01%
2019/12/19	0	0.00	1	7.24	7.16	-1	5,208	-0.02%
2019/12/18	18	7.18	0	0.00	7.18	18	5,243	0.34%
2019/12/17	21	7.26	8	7.28	7.25	13	5,187	0.25%
2019/12/16	4	7.48	10	7.38	7.49	-6	5,088	-0.12%
2019/12/13	10	7.20	20	7.20	7.19	-10	4,858	-0.21%
2019/12/12	20	7.14	0	0.00	7.15	20	4,791	0.42%
2019/12/11	20	7.23	40	7.21	7.23	-20	4,752	-0.42%
2019/12/10	3	7.03	23	7.13	7.10	-20	4,633	-0.43%
2019/12/06	5	6.92	25	7.05	6.98	-20	4,590	-0.44%
2019/12/05	5	6.91	0	0.00	6.93	5	4,580	0.11%
2019/12/04	10	6.96	0	0.00	6.92	10	4,654	0.21%
2019/12/02	28	7.11	20	7.20	7.08	8	5,470	0.15%
2019/11/29	10	7.00	10	7.08	6.98	0	5,479	0.00%
2019/11/28	0	0.00	20	7.04	7.04	-20	5,477	-0.37%
2019/11/27	10	6.93	0	0.00	6.92	10	5,468	0.18%
2019/11/26	20	6.96	0	0.00	6.92	20	5,457	0.37%
2019/11/25	20	7.02	0	0.00	7.06	20	5,383	0.37%
2019/11/22	0	0.00	46	6.91	6.90	-46	5,226	-0.88%
2019/11/21	6	6.88	40	6.89	6.88	-34	5,237	-0.65%
2019/11/20	0	0.00	6	7.05	7.05	-6	5,203	-0.12%
2019/11/19	10	7.01	0	0.00	7.01	10	5,245	0.19%
2019/11/18	16	7.07	16	7.13	7.09	0	5,228	0.00%
2019/11/15	8	7.03	18	7.07	7.00	-10	5,286	-0.19%
2019/11/13	20	7.33	20	7.39	7.32	0	5,256	0.00%
2019/11/12	2	7.35	0	0.00	7.35	2	5,284	0.04%
2019/11/11	8	7.76	8	7.87	7.44	0	5,234	0.00%
2019/11/07	33	7.86	0	0.00	7.82	33	5,159	0.64%
2019/11/06	10	7.93	10	8.08	7.90	0	5,130	0.00%
2019/11/05	0	0.00	2	8.05	8.03	-2	5,142	-0.04%
2019/11/04	2	8.02	63	7.97	8.02	-61	5,174	-1.18%
2019/11/01	11	8.01	0.8	7.97	7.99	10.2	5,071	0.20%
2019/10/31	20	8.13	51	8.11	8.09	-31	5,003	-0.62%
2019/10/29	0	0.00	1	8.27	8.22	-1	4,954	-0.02%
2019/10/28	40	8.33	0	0.00	8.31	40	4,965	0.81%
2019/10/24	3	8.37	0	0.00	8.37	3	4,991	0.06%
2019/10/23	3	8.47	4	8.51	8.43	-1	4,999	-0.02%
2019/10/22	13	8.53	3	8.58	8.50	10	5,108	0.20%
2019/10/21	23	8.45	35	8.59	8.65	-12	5,288	-0.23%
2019/10/18	37	8.47	35	8.56	8.45	2	5,495	0.04%
2019/10/17	12	8.37	3	8.43	8.41	9	5,462	0.16%
2019/10/16	13	8.40	1	8.43	8.37	12	5,477	0.22%
2019/10/15	20	8.36	0	0.00	8.37	20	5,473	0.37%
2019/10/14	0	0.00	50	8.45	8.43	-50	5,459	-0.92%
2019/10/09	27	8.51	0	0.00	8.45	27	5,445	0.50%
2019/10/08	3	8.62	3	8.67	8.62	0	5,410	0.00%
2019/10/07	25	8.65	22	8.68	8.60	3	5,401	0.06%
2019/10/04	50	8.83	0	0.00	8.77	50	5,300	0.94%
2019/10/03	30	9.08	10	9.12	8.95	20	5,249	0.38%
2019/10/02	0	0.00	40	9.00	8.96	-40	5,196	-0.77%
2019/10/01	60	8.82	60	8.94	8.79	0	5,056	0.00%
2019/09/27	40	8.82	10	8.79	8.76	30	4,953	0.61%
2019/09/26	1	8.99	0	0.00	8.92	1	4,927	0.02%
2019/09/25	20	8.99	0	0.00	8.97	20	4,944	0.40%
2019/09/24	0	0.00	6	9.19	9.11	-6	4,961	-0.12%
2019/09/23	20	9.16	50	9.19	9.12	-30	4,952	-0.61%
2019/09/20	0	0.00	20	9.12	9.06	-20	4,881	-0.41%
2019/09/19	6	9.14	15	9.09	9.05	-9	4,885	-0.18%
2019/09/18	0	0.00	60	9.01	9.04	-60	4,849	-1.24%
2019/09/16	2	8.70	0	0.00	8.65	2	4,790	0.04%
2019/09/11	17	8.91	0	0.00	8.82	17	4,798	0.35%
2019/09/10	30	8.93	45	9.01	8.91	-15	4,768	-0.31%
2019/09/09	52	8.98	35	9.17	8.93	17	4,785	0.36%
2019/09/06	75	9.07	20	9.14	9.06	55	4,769	1.15%
2019/09/05	140	9.36	120	9.50	9.13	20	4,741	0.42%	大買/大賣/
2019/09/04	133	9.56	54	9.40	9.75	79	4,545	1.74%	大買/
2019/09/03	12	8.73	30	8.87	8.88	-18	4,129	-0.44%
2019/09/02	0	0.00	23	8.70	8.68	-23	4,063	-0.57%
2019/08/30	33	8.59	3	8.66	8.54	30	4,053	0.74%
2019/08/29	3	8.56	13	8.63	8.58	-10	4,054	-0.25%
2019/08/28	13	8.53	13	8.62	8.53	0	4,030	0.00%
2019/08/26	13	8.54	0	0.00	8.54	13	4,071	0.32%
2019/08/23	40	8.74	3	8.75	8.72	37	4,124	0.90%
2019/08/22	23	8.87	23	9.01	8.84	0	4,254	0.00%
2019/08/21	13	8.77	0	0.00	8.77	13	4,214	0.31%
2019/08/20	10	8.91	20	8.94	8.87	-10	4,209	-0.24%
2019/08/19	30	8.40	69	8.64	8.79	-39	4,153	-0.94%
2019/08/16	3	8.55	13	8.59	8.50	-10	4,107	-0.24%
2019/08/15	53	8.49	0	0.00	8.49	53	4,160	1.27%
2019/08/12	10	8.71	0	0.00	8.70	10	4,330	0.23%
2019/08/07	11	8.88	11	9.05	8.84	0	4,436	0.00%
2019/08/06	0	0.00	40	8.55	8.95	-40	4,518	-0.89%
2019/08/05	10	8.56	10	8.65	8.53	0	4,612	0.00%
2019/08/02	10	8.51	10	8.62	8.51	0	4,660	0.00%
2019/07/30	26	8.84	8	8.90	8.81	18	4,797	0.38%
2019/07/29	8	8.96	0	0.00	8.96	8	4,815	0.17%
2019/07/24	20	9.08	20	9.20	9.21	0	4,753	0.00%
2019/07/23	20	9.23	644	9.32	9.15	-624	4,775	-13.07%	大賣/鉅額交易
2019/07/22	639	9.28	76	9.02	9.48	563	4,604	12.23%	大買/鉅額交易
2019/07/19	20	8.62	0	0.00	8.62	20	4,363	0.46%
2019/07/18	0	0.00	10	8.72	8.67	-10	4,367	-0.23%
2019/07/17	19	8.52	39	8.63	8.66	-20	4,380	-0.46%
2019/07/16	30	8.59	39	8.58	8.58	-9	4,389	-0.21%
2019/07/12	20	8.65	0	0.00	8.66	20	4,650	0.43%
2019/07/11	10	8.76	10	8.88	8.75	0	4,931	0.00%
2019/07/10	0	0.00	20	8.81	8.71	-20	4,965	-0.40%
2019/07/09	20	8.70	0	0.00	8.68	20	5,012	0.40%
2019/07/08	20	8.91	0	0.00	8.84	20	5,048	0.40%
2019/07/05	20	9.08	0	0.00	9.05	20	5,071	0.39%
2019/07/01	0	0.00	10	9.24	9.16	-10	5,399	-0.19%
2019/06/28	0	0.00	3	9.07	9.04	-3	5,438	-0.06%
2019/06/27	10	9.14	0	0.00	9.12	10	5,574	0.18%
2019/06/25	13	9.24	0	0.00	9.12	13	5,864	0.22%
2019/06/24	0	0.00	10	9.41	9.32	-10	5,948	-0.17%
2019/06/21	30	9.36	0	0.00	9.31	30	6,000	0.50%
2019/06/20	0	0.00	10	9.55	9.50	-10	6,071	-0.16%
2019/06/19	10	9.43	0	0.00	9.43	10	6,223	0.16%
2019/06/18	10	9.43	10	9.54	9.42	0	6,340	0.00%
2019/06/17	20	9.42	20	9.50	9.42	0	6,448	0.00%
2019/06/14	13	9.44	10	9.55	9.36	3	6,767	0.04%
2019/06/13	0	0.00	2	9.39	9.32	-2	7,083	-0.03%
2019/06/12	12	9.36	10	9.55	9.42	2	7,553	0.03%
2019/06/11	0	0.00	20	8.92	9.11	-20	7,877	-0.25%
2019/06/10	0	0.00	23	8.67	8.87	-23	7,951	-0.29%
2019/06/06	30	8.45	30	8.53	8.45	0	8,026	0.00%
2019/06/05	23	8.45	58	8.50	8.46	-35	8,022	-0.44%
2019/06/04	3	8.33	3	8.45	8.33	0	7,996	0.00%
2019/06/03	3	8.40	0	0.00	8.35	3	8,028	0.04%
2019/05/30	20	8.60	13	8.62	8.59	7	8,027	0.09%
2019/05/29	58	8.73	16	8.83	8.78	42	8,003	0.52%
2019/05/28	6	8.25	16	8.30	8.25	-10	7,929	-0.13%
2019/05/27	16	8.21	0	0.00	8.20	16	8,100	0.20%
2019/05/24	0	0.00	16	8.30	8.29	-16	8,460	-0.19%
2019/05/23	26	8.16	10	8.24	8.25	16	8,466	0.19%
2019/05/22	0	0.00	13	8.40	8.32	-13	8,460	-0.15%
2019/05/21	0	0.00	13	8.20	8.21	-13	8,451	-0.15%
2019/05/20	16	8.12	16	8.22	8.12	0	8,475	0.00%
2019/05/17	33	8.30	10	8.34	8.21	23	8,436	0.27%
2019/05/16	10	8.61	0	0.00	8.61	10	8,382	0.12%
2019/05/15	3	8.95	8	9.05	8.96	-5	8,373	-0.06%
2019/05/14	16	8.45	13	8.47	8.65	3	8,346	0.04%
2019/05/13	16	9.04	0	0.00	8.72	16	8,332	0.19%
2019/05/10	10	9.40	10	9.68	9.42	0	8,227	0.00%
2019/05/09	10	9.51	3	9.24	9.21	7	8,185	0.09%
2019/05/08	10	9.81	0	0.00	9.81	10	8,130	0.12%
2019/05/07	0	0.00	10	10.15	10.00	-10	8,134	-0.12%
2019/05/06	10	9.97	0	0.00	9.95	10	8,155	0.12%
2019/04/30	3	10.30	0	0.00	10.30	3	8,193	0.04%
2019/04/29	0	0.00	10	10.35	10.35	-10	8,233	-0.12%
2019/04/22	5.5	10.84	0	0.00	10.85	5.5	8,609	0.06%
2019/04/19	0	0.00	7	11.04	10.95	-7	8,638	-0.08%
2019/04/18	13	11.00	0	0.00	10.90	13	8,654	0.15%
2019/04/17	2	11.55	25	11.07	11.40	-23	8,525	-0.27%
2019/04/16	15	10.87	0	0.00	10.85	15	8,287	0.18%
2019/04/15	0.2	10.90	10	11.10	10.95	-9.8	8,364	-0.12%
2019/04/12	20.1	10.92	8	10.95	10.90	12.1	8,449	0.14%
2019/04/11	2.1	11.07	0	0.00	11.00	2.1	8,713	0.02%
2019/04/10	0.1	11.05	0	0.00	11.10	0.1	8,785	0.00%
2019/04/08	0	0.00	8	11.15	11.15	-8	8,692	-0.09%
2019/04/03	5	11.20	0	0.00	11.20	5	8,751	0.06%
2019/04/02	8	11.25	10	11.35	11.15	-2	9,159	-0.02%
2019/04/01	10	11.20	8	11.15	11.20	2	9,330	0.02%
2019/03/28	2	11.60	13	11.99	11.60	-11	9,774	-0.11%
2019/03/27	10	11.75	0	0.00	11.75	10	9,897	0.10%
2019/03/25	3	11.60	0	0.00	11.35	3	10,238	0.03%
2019/03/21	0	0.00	5	11.70	11.70	-5	10,209	-0.05%
2019/03/20	4	11.70	0	0.00	11.45	4	10,182	0.04%
2019/03/19	5	11.50	0	0.00	11.35	5	10,308	0.05%
2019/03/18	13	12.18	1	12.10	12.15	12	10,103	0.12%
2019/03/15	7	11.87	0	0.00	11.85	7	9,940	0.07%
2019/03/14	0	0.00	2	12.10	12.10	-2	9,624	-0.02%
2019/03/05	5	10.95	0	0.00	10.85	5	11,253	0.04%
2019/03/04	0	0.00	10	11.10	10.85	-10	11,267	-0.09%
2019/02/27	10	10.90	30	10.95	11.10	-20	11,263	-0.18%
2019/02/26	0	0.00	3	11.37	11.10	-3	11,271	-0.03%
2019/02/25	32	11.51	0	0.00	11.65	32	11,171	0.29%
2019/02/19	0	0.00	3	10.85	10.85	-3	11,044	-0.03%
2019/02/18	0	0.00	3	10.65	10.65	-3	11,252	-0.03%
2019/02/12	0	0.00	5	10.75	11.05	-5	11,995	-0.04%
2019/02/11	9	10.69	25	10.71	10.65	-16	12,249	-0.13%
2019/01/29	1	10.75	0	0.00	10.75	1	13,013	0.01%
2019/01/28	1	10.90	0	0.00	10.90	1	13,062	0.01%
2019/01/25	5	10.95	4	11.10	11.00	1	13,203	0.01%
2019/01/24	4	10.95	4	11.10	10.95	0	13,388	0.00%
2019/01/23	4	10.95	18	11.04	10.95	-14	13,555	-0.10%
2019/01/22	12	10.90	0	0.00	10.90	12	13,619	0.09%
2019/01/21	6	11.25	27	11.36	11.10	-21	13,753	-0.15%
2019/01/18	23	11.20	13	11.36	11.25	10	13,840	0.07%
2019/01/17	17	11.28	5	11.80	11.20	12	13,909	0.09%
2019/01/16	6	11.65	0	0.00	11.70	6	13,811	0.04%
2019/01/14	0	0.00	10	11.30	11.30	-10	13,671	-0.07%
2019/01/11	10	11.20	10	11.50	11.15	0	13,796	0.00%
2019/01/10	20	11.41	0	0.00	11.40	20	13,861	0.14%
2019/01/07	0	0.00	34	11.43	11.45	-34	14,692	-0.23%
2019/01/04	18	11.01	9	11.13	11.20	9	14,968	0.06%
2019/01/03	0	0.00	4	11.70	11.50	-4	15,096	-0.03%
2019/01/02	3	10.75	0	0.00	11.25	3	15,083	0.02%
2018/12/28	5	10.80	10	10.96	10.80	-5	15,416	-0.03%
2018/12/27	17	10.82	42	10.86	10.80	-25	15,929	-0.16%
2018/12/26	2	10.70	4	10.88	10.70	-2	16,006	-0.01%
2018/12/25	28	10.90	379	10.58	10.70	-351	15,982	-2.20%	大賣/鉅額交易
2018/12/24	10	11.87	105	11.83	11.70	-95	15,587	-0.61%	大賣/
2018/12/22	0	0.00	86	12.14	12.05	-86	15,417	-0.56%
2018/12/21	355	12.41	160	12.35	12.45	195	15,434	1.26%	大買/大賣/鉅額交易
2018/12/20	50	12.22	141	12.10	12.30	-91	15,074	-0.60%	大賣/
2018/12/19	380	12.22	8	12.29	12.30	372	14,853	2.50%	大買/鉅額交易
2018/12/18	2	11.90	0	0.00	11.65	2	14,716	0.01%
2018/12/17	51	12.05	0	0.00	12.00	51	15,161	0.34%
2018/12/14	6	11.60	0	0.00	11.80	6	15,373	0.04%
2018/12/12	0	0.00	9	12.06	12.10	-9	15,775	-0.06%
2018/12/11	4	11.60	0	0.00	11.65	4	15,938	0.03%
2018/12/10	0	0.00	2	11.85	11.80	-2	16,218	-0.01%
2018/12/07	0	0.00	4	12.00	12.40	-4	16,260	-0.02%
2018/12/06	8	11.70	40	11.45	11.40	-32	16,499	-0.19%
2018/12/05	10	12.25	0	0.00	12.40	10	16,454	0.06%
2018/12/04	11	12.69	2	12.30	12.65	9	16,390	0.05%
2018/12/03	0	0.00	6	12.83	12.60	-6	16,245	-0.04%
2018/11/30	38	11.88	1,296	12.04	12.45	-1,258	16,311	-7.71%	大賣/鉅額交易
2018/11/29	1,309	11.75	7	11.38	11.75	1,302	15,856	8.21%	大買/鉅額交易
2018/11/28	0	0.00	11	10.58	10.70	-11	15,709	-0.07%
2018/11/27	5	10.20	5	10.30	10.25	0	16,016	0.00%
2018/11/26	5	10.15	7	10.26	10.20	-2	16,448	-0.01%
2018/11/23	6	10.30	0	0.00	10.15	6	16,740	0.04%
2018/11/19	9	10.76	5	10.95	10.70	4	18,386	0.02%
2018/11/16	5	10.85	5	11.10	10.85	0	19,036	0.00%
2018/11/15	6	10.90	7	11.13	10.90	-1	19,319	-0.01%
2018/11/14	6	11.00	1	11.10	11.00	5	19,378	0.03%
2018/11/13	10	10.55	3	10.00	10.65	7	19,154	0.04%
2018/11/12	2	10.30	0	0.00	10.25	2	19,096	0.01%
2018/11/09	12	10.85	0	0.00	10.65	12	19,305	0.06%
2018/11/08	1	11.15	4	11.20	11.00	-3	19,167	-0.02%
2018/11/07	20	10.85	0	0.00	11.00	20	19,126	0.10%
2018/11/06	30	10.40	4	10.63	10.75	26	18,968	0.14%
2018/11/05	2	10.10	0	0.00	10.05	2	18,809	0.01%
2018/11/02	2	10.10	0	0.00	10.00	2	18,887	0.01%
2018/11/01	0	0.00	2	10.35	10.25	-2	18,971	-0.01%
2018/10/31	0	0.00	15	9.69	9.90	-15	19,004	-0.08%
2018/10/30	5	8.81	20	8.96	9.00	-15	19,032	-0.08%
2018/10/29	22	9.11	0	0.00	8.81	22	19,145	0.11%
2018/10/26	12	9.32	14	9.45	9.22	-2	19,314	-0.01%
2018/10/25	10	9.60	0	0.00	9.60	10	19,799	0.05%
2018/10/23	4	10.40	3	10.48	10.25	1	20,632	0.00%
2018/10/22	1	10.55	0	0.00	10.55	1	21,035	0.00%
2018/10/18	1	10.60	0	0.00	10.60	1	22,055	0.00%
2018/10/16	20	10.50	2	10.95	11.00	18	22,987	0.08%
2018/10/15	0	0.00	150	10.64	10.50	-150	23,722	-0.63%	大賣/鉅額交易
2018/10/12	150	10.36	20	9.80	10.45	130	23,974	0.54%	大買/鉅額交易
2018/10/11	12	9.51	0	0.00	9.50	12	23,797	0.05%
2018/10/09	15	10.80	12	11.07	10.55	3	23,993	0.01%
2018/10/08	12	10.40	10	10.55	10.25	2	24,133	0.01%
2018/10/05	10	11.83	10	12.23	11.25	0	24,601	0.00%
2018/10/04	11	12.41	2	12.75	12.50	9	24,529	0.04%
2018/10/03	0	0.00	1	13.00	12.95	-1	24,981	0.00%
2018/10/01	0	0.00	30	13.75	13.50	-30	25,824	-0.12%
2018/09/28	30	13.75	1	13.50	13.70	29	26,936	0.11%
2018/09/27	1	13.55	3	14.60	13.55	-2	28,547	-0.01%
2018/09/26	0	0.00	1	14.75	14.35	-1	29,047	0.00%
2018/09/25	0	0.00	3	14.87	14.50	-3	30,335	-0.01%
2018/09/21	12	14.53	140.3	14.10	14.90	-128.3	31,472	-0.41%	大賣/鉅額交易
2018/09/20	100	13.90	2	13.40	13.90	98	31,397	0.31%
2018/09/17	2.3	13.35	0	0.00	13.35	2.3	31,507	0.01%
2018/09/05	24	11.00	0	0.00	10.75	24	31,617	0.08%
2018/09/04	0	0.00	2	10.55	10.75	-2	31,469	-0.01%
2018/09/03	1	10.45	0	0.00	10.40	1	31,613	0.00%
2018/08/28	0	0.00	6	11.20	11.25	-6	34,606	-0.02%
2018/08/24	6	10.88	0	0.00	10.85	6	37,687	0.02%
2018/08/23	0	0.00	3	11.20	10.95	-3	38,272	-0.01%
2018/08/22	3	10.90	17	11.24	11.40	-14	39,131	-0.04%
2018/08/17	1	11.45	13	11.48	11.40	-12	39,693	-0.03%
2018/08/16	0	0.00	16	10.18	10.55	-16	39,336	-0.04%
2018/08/15	6	9.50	0	0.00	9.60	6	39,603	0.02%
2018/08/14	15	9.77	0	0.00	10.35	15	40,513	0.04%
2018/08/13	1	10.80	0	0.00	10.80	1	40,113	0.00%
2018/08/10	1	12.10	0	0.00	12.00	1	39,972	0.00%
2018/08/07	0	0.00	1	13.05	12.90	-1	41,468	0.00%
2018/08/06	10	13.30	0	0.00	13.45	10	41,792	0.02%
2018/08/03	8	13.12	0	0.00	13.90	8	43,269	0.02%
2018/07/31	6	14.20	1	14.40	14.70	5	45,991	0.01%
2018/07/24	1	15.25	0	0.00	15.00	1	46,211	0.00%
2018/07/23	4	13.80	5	14.36	14.90	-1	46,029	0.00%
2018/07/20	4	15.18	1	14.00	14.45	3	46,309	0.01%
2018/07/17	0	0.00	1	15.30	15.50	-1	46,123	0.00%
2018/07/16	3	16.80	220	16.75	16.15	-217	45,621	-0.48%	大賣/鉅額交易
2018/07/13	225	16.75	1	16.50	16.75	224	45,003	0.50%	大買/鉅額交易
2018/07/11	30	16.37	308	15.09	15.55	-278	44,173	-0.63%	大賣/鉅額交易
2018/07/10	311	15.02	15	14.92	15.05	296	43,593	0.68%	大買/鉅額交易
2018/07/06	3	13.60	5	14.00	13.95	-2	44,429	0.00%
2018/07/05	2	14.25	0	0.00	13.85	2	44,616	0.00%
2018/07/04	10	12.95	3	14.50	14.35	7	44,216	0.02%
2018/07/03	5	14.00	15	13.81	13.65	-10	43,329	-0.02%
2018/07/02	3	13.70	0	0.00	13.70	3	42,882	0.01%
2018/06/29	15	14.85	15	14.75	14.65	0	42,332	0.00%
2018/06/27	15	13.75	13	15.09	14.55	2	41,426	0.00%
2018/06/26	13	14.97	5	14.07	15.05	8	40,386	0.02%
2018/06/25	6	14.63	5	14.60	14.60	1	38,673	0.00%
2018/06/22	3	16.23	2	16.30	16.20	1	38,095	0.00%
2018/06/21	5	18.35	2	18.80	17.95	3	36,866	0.01%
2018/06/20	2	17.45	130	16.65	17.80	-128	35,806	-0.36%	大賣/鉅額交易
2018/06/14	0	0.00	5	15.65	16.45	-5	35,935	-0.01%
2018/06/13	0	0.00	5	16.80	15.65	-5	35,583	-0.01%
2018/06/12	0	0.00	2	17.50	17.35	-2	35,099	-0.01%
2018/06/11	1	17.85	0	0.00	17.75	1	34,863	0.00%
2018/06/08	1	16.10	2	15.85	17.10	-1	34,505	0.00%
2018/06/07	0	0.00	1	16.95	16.45	-1	33,747	0.00%
2018/06/06	0	0.00	3	18.25	18.25	-3	32,935	-0.01%
2018/06/05	35	19.09	7	18.78	19.45	28	32,562	0.09%
2018/06/04	5	16.51	0	0.00	17.90	5	30,655	0.02%
2018/06/01	7	15.58	10	16.20	16.30	-3	29,250	-0.01%
2018/05/31	11	15.20	0	0.00	15.40	11	27,078	0.04%
2018/05/30	0	0.00	3	13.67	14.00	-3	26,186	-0.01%
2018/05/28	0	0.00	29	12.07	12.10	-29	24,318	-0.12%
2018/05/24	6	11.20	0	0.00	11.30	6	23,314	0.03%
2018/05/23	6	11.57	0	0.00	11.55	6	23,091	0.03%
2018/05/22	21	11.50	27.3	11.55	11.55	-6.3	22,704	-0.03%
2018/05/17	0	0.00	66	9.24	9.70	-66	21,214	-0.31%
2018/05/16	67	9.34	0	0.00	9.08	67	20,677	0.32%
2018/05/14	0	0.00	10	8.73	8.73	-10	19,636	-0.05%
2018/05/11	0	0.00	18	7.94	7.94	-18	19,100	-0.09%
2018/05/10	20	7.22	8	6.82	7.22	12	17,537	0.07%
2018/05/09	108	6.19	560	6.17	6.57	-452	15,601	-2.90%	大買/大賣/鉅額交易
2018/05/08	549	6.20	35	6.20	6.20	514	14,885	3.45%	大買/鉅額交易
2018/05/07	0	0.00	3	5.71	5.64	-3	14,932	-0.02%
2018/05/04	0	0.00	6	5.88	5.68	-6	15,197	-0.04%
2018/05/03	38	5.51	77	5.68	5.78	-39	15,859	-0.25%
2018/05/02	62	5.53	32	5.59	5.58	30	16,669	0.18%
2018/04/30	31	5.88	0	0.00	5.90	31	16,954	0.18%
2018/04/27	2	5.97	2	6.08	5.99	0	17,174	0.00%
2018/04/26	32	6.18	425	6.23	5.96	-393	17,098	-2.30%	大賣/鉅額交易
2018/04/25	428	6.32	33	5.94	6.34	395	16,215	2.44%	大買/鉅額交易
2018/04/24	31	5.67	31	5.90	5.77	0	15,208	0.00%
2018/04/23	34	5.52	6	5.73	5.75	28	15,086	0.19%
2018/04/19	2	5.70	0	0.00	5.70	2	14,882	0.01%
2018/04/18	0	0.00	32	5.75	5.79	-32	14,791	-0.22%
2018/04/17	32	5.68	30	5.78	5.57	2	14,606	0.01%
2018/04/16	30	5.72	31	5.85	6.00	-1	14,288	-0.01%
2018/04/13	32	5.91	32	6.07	5.77	0	13,710	0.00%
2018/04/12	41	5.98	44	6.06	6.01	-3	12,983	-0.02%
2018/04/11	40	5.47	184	5.64	5.84	-144	12,051	-1.19%	大賣/鉅額交易
2018/04/10	30	5.34	80	5.38	5.31	-50	11,433	-0.44%
2018/04/09	60	5.29	80	5.31	5.32	-20	11,420	-0.18%
2018/04/02	37	5.32	0	0.00	5.27	37	11,440	0.32%
2018/03/31	30	5.42	0	0.00	5.41	30	11,331	0.26%
2018/03/30	0	0.00	2	5.46	5.48	-2	11,281	-0.02%
2018/03/29	32	5.47	0	0.00	5.40	32	11,222	0.29%
2018/03/28	32	5.61	9.9	5.60	5.55	22.1	11,064	0.20%
2018/03/27	0	0.00	39	5.71	5.64	-39	10,975	-0.36%
2018/03/26	39	5.63	15	5.64	5.65	24	10,876	0.22%
2018/03/23	7	5.67	2	5.78	5.75	5	10,692	0.05%
2018/03/22	21	5.94	5	5.90	5.91	16	10,371	0.15%
2018/03/21	103	5.69	98	5.47	5.72	5	9,677	0.05%	大買/
2018/03/20	32	5.33	90	5.32	5.32	-58	9,235	-0.63%
2018/03/19	62	5.20	64	5.26	5.19	-2	9,088	-0.02%
2018/03/16	32	5.21	2	5.23	5.16	30	9,045	0.33%
2018/03/15	0	0.00	30	5.28	5.26	-30	9,040	-0.33%
2018/03/14	30	5.21	0	0.00	5.22	30	9,020	0.33%
2018/03/13	0	0.00	30	5.29	5.26	-30	9,046	-0.33%
2018/03/12	34	5.23	0	0.00	5.25	34	9,054	0.38%
2018/03/09	60	5.28	62.6	5.33	5.32	-2.6	9,016	-0.03%
2018/03/07	30	5.27	32	5.34	5.23	-2	8,911	-0.02%
2018/03/06	2	5.25	15	5.21	5.18	-13	8,844	-0.15%
2018/03/05	0	0.00	2	5.18	5.11	-2	8,800	-0.02%
2018/03/02	2	5.12	30	5.14	5.13	-28	8,828	-0.32%
2018/03/01	32	5.10	2	5.20	5.21	30	8,826	0.34%
2018/02/27	0	0.00	30	5.27	5.25	-30	8,781	-0.34%
2018/02/23	0	0.00	2	5.40	5.41	-2	8,607	-0.02%
2018/02/22	34	5.50	30	5.69	5.38	4	8,451	0.05%
2018/02/21	0	0.00	32	5.29	5.34	-32	8,203	-0.39%
2018/02/12	10	4.74	2	4.80	4.86	8	8,112	0.10%
2018/02/08	3	4.92	33	4.92	4.88	-30	7,927	-0.38%
2018/02/07	4	5.03	2	5.04	4.93	2	7,901	0.03%
2018/02/06	32	5.07	2	5.02	4.95	30	7,822	0.38%
2018/02/05	30	5.30	30	5.36	5.34	0	7,563	0.00%
2018/02/02	30	5.52	0	0.00	5.52	30	7,454	0.40%
2018/02/01	60	5.61	30	5.73	5.57	30	7,397	0.41%
2018/01/31	38	5.60	62	5.64	5.60	-24	7,280	-0.33%
2018/01/30	4	5.53	8	5.63	5.54	-4	6,919	-0.06%
2018/01/29	0	0.00	40	5.86	5.90	-40	6,446	-0.62%
2018/01/26	100	5.91	60	6.02	5.91	40	6,108	0.65%
2018/01/25	47	5.77	430	5.92	5.65	-383	5,247	-7.30%	大賣/鉅額交易
2018/01/24	415	5.76	80	5.72	5.77	335	4,060	8.25%	大買/鉅額交易
2018/01/23	0	0.00	124	5.04	5.25	-124	3,311	-3.74%	大賣/鉅額交易
2018/01/18	0	0.00	2	4.68	4.72	-2	2,728	-0.07%
2018/01/15	2	4.64	2	4.69	4.62	0	2,660	0.00%
2018/01/11	0	0.00	0.9	4.58	4.61	-0.9	2,682	-0.03%
2018/01/04	2	4.69	0	0.00	4.70	2	2,749	0.07%
2018/01/02	0	0.00	2	4.76	4.78	-2	2,693	-0.07%