錸德 (2349)-台新-台南券商分點個股進出

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

錸德

(2349)

股價
7.68
漲跌
▲0.05
漲幅
+0.66%
成交量
1,714張
產業
上市光電類股
312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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/02	0	0.00	10	7.76	7.68	-10	1,162	-0.86%
2024/04/29	0	0.00	20	7.78	7.72	-20	1,132	-1.77%
2024/04/26	20	7.72	14	7.66	7.78	6	1,095	0.55%
2024/04/23	8	7.31	0	0.00	7.33	8	1,007	0.79%
2024/04/22	0	7.31	0	0.00	7.29	0	1,004	0.00%
2024/04/19	2	7.22	111	7.30	7.26	-109	988	-11.03%	大賣/鉅額交易
2024/04/17	3	7.37	0	0.00	7.41	3	955	0.31%
2024/04/16	5.2	7.52	0	0.00	7.34	5.2	955	0.55%
2024/04/10	5	7.77	0	0.00	7.74	5	911	0.55%
2024/04/09	0	7.73	0	0.00	7.77	0	910	0.00%
2024/04/02	26	7.74	0	0.00	7.74	26	880	2.95%
2024/04/01	10	7.74	0	0.00	7.75	10	880	1.14%
2024/03/28	0	0.00	20	7.76	7.76	-20	876	-2.28%
2024/03/27	1	7.76	0	0.00	7.76	1	874	0.11%
2024/03/20	0	7.77	8	7.73	7.74	-8	893	-0.89%
2024/03/19	0	0.00	2	7.84	7.81	-2	894	-0.22%
2024/03/18	2	7.91	18	7.80	7.86	-16	893	-1.79%
2024/03/13	1	8.05	5	7.97	7.96	-4	900	-0.44%
2024/03/08	0	0.00	2	7.71	7.72	-2	1,034	-0.19%
2024/03/06	2	7.85	0	0.00	7.87	2	1,029	0.19%
2024/02/29	1	7.73	0	0.00	7.95	1	1,037	0.10%
2024/02/20	0	0.00	6	8.02	8.01	-6	1,032	-0.58%
2024/02/15	6	7.91	0	0.00	7.91	6	1,030	0.58%
2024/01/31	1	7.80	20	7.80	7.80	-19	1,022	-1.86%
2024/01/30	20	7.90	0	0.00	7.83	20	1,018	1.96%
2024/01/12	1	8.06	0	0.00	8.05	1	1,002	0.10%
2024/01/09	10	8.00	0	0.00	8.04	10	1,023	0.98%
2023/12/27	0	0.00	3	8.18	8.15	-3	1,026	-0.29%
2023/12/26	10	8.15	50	8.14	8.13	-40	1,023	-3.91%
2023/12/25	0	0.00	50	8.10	8.10	-50	1,018	-4.91%
2023/12/22	0	0.00	0.5	8.18	8.16	-0.5	1,013	-0.05%
2023/12/14	0	0.00	3	8.29	8.28	-3	1,002	-0.30%
2023/12/07	2	8.50	1	8.50	8.42	1	950	0.11%
2023/12/06	4	8.76	8.4	8.75	8.67	-4.4	911	-0.48%
2023/12/05	1	8.37	26	8.40	8.41	-25	789	-3.16%
2023/12/01	1	8.23	0	0.00	8.29	1	748	0.13%
2023/11/27	1	8.12	0	0.00	8.11	1	726	0.14%
2023/11/20	0	0.00	2	8.20	8.21	-2	724	-0.28%
2023/11/17	0	0.00	10	8.15	8.17	-10	722	-1.38%
2023/11/16	3.3	8.11	0	0.00	8.09	3.3	719	0.45%
2023/11/15	1	8.00	0	0.00	8.01	1	715	0.14%
2023/11/06	0	0.00	0.7	8.12	8.18	-0.7	773	-0.10%
2023/10/31	25	8.00	0	0.00	7.89	25	798	3.13%
2023/10/27	1	7.99	100	7.98	7.96	-99	851	-11.62%
2023/10/25	0	0.00	4	8.06	8.05	-4	887	-0.45%
2023/10/24	0	0.00	1	7.90	7.93	-1	890	-0.11%
2023/10/23	5	7.85	0	0.00	7.85	5	906	0.55%
2023/10/20	2	7.85	0	0.00	7.83	2	925	0.22%
2023/10/19	4	7.88	0	0.00	7.88	4	942	0.42%
2023/10/13	20	8.16	20	8.16	8.13	0	1,011	0.00%
2023/10/12	200	8.26	6	8.11	8.22	194	1,073	18.07%	大買/鉅額交易
2023/10/11	3	8.01	0	0.00	8.03	3	1,071	0.28%
2023/10/04	1	8.00	2	8.00	8.03	-1	1,112	-0.09%
2023/10/03	3	8.14	0	0.00	8.13	3	1,111	0.27%
2023/10/02	1	8.15	0	0.00	8.15	1	1,141	0.09%
2023/09/21	5	8.30	0	0.00	8.29	5	1,257	0.40%
2023/08/31	1	8.44	0	0.00	8.45	1	1,998	0.05%
2023/08/28	1	8.37	0	0.00	8.32	1	2,335	0.04%
2023/08/11	1	8.55	0	0.00	8.56	1	2,869	0.03%
2023/08/10	2	8.74	6	8.69	8.68	-4	2,870	-0.14%
2023/08/08	0	0.00	1	8.90	8.89	-1	2,895	-0.03%
2023/08/04	1	8.93	0	0.00	8.98	1	2,888	0.03%
2023/08/02	5	9.08	0	0.00	8.92	5	2,880	0.17%
2023/07/27	0	9.20	2.2	9.25	9.27	-2.2	2,801	-0.08%
2023/07/25	0	0.00	2	9.22	9.19	-2	2,786	-0.07%
2023/07/24	0	0.00	5	9.26	9.21	-5	2,776	-0.18%
2023/07/21	0	0.00	0.1	9.45	9.38	-0.1	2,770	0.00%
2023/07/20	0	9.50	0	0.00	9.50	0	2,777	0.00%
2023/07/18	0	9.68	0	0.00	9.57	0	2,807	0.00%
2023/07/17	24	9.69	1	9.82	9.82	23	2,785	0.83%
2023/07/13	1	9.40	0	0.00	9.40	1	2,756	0.04%
2023/07/07	1	9.35	17	9.36	9.37	-16	2,872	-0.56%
2023/07/06	0	0.00	4	9.50	9.50	-4	2,905	-0.14%
2023/06/29	5	9.71	0	0.00	9.79	5	2,999	0.17%
2023/06/27	10	10.05	0	0.00	9.71	10	3,046	0.33%
2023/06/26	5	9.65	4	9.71	10.05	1	3,048	0.03%
2023/06/16	0	0.00	5	9.44	9.44	-5	2,941	-0.17%
2023/06/15	1	9.60	0	0.00	9.43	1	2,899	0.03%
2023/06/14	2	9.82	0	0.00	9.75	2	2,829	0.07%
2023/06/13	3	9.91	0	0.00	9.90	3	2,826	0.11%
2023/06/09	5	9.97	2.1	9.95	9.99	2.9	2,770	0.11%
2023/06/08	1	10.05	0	0.00	9.98	1	2,756	0.04%
2023/06/07	2	10.00	8	10.04	10.00	-6	2,748	-0.22%
2023/06/06	0	0.00	11	9.90	9.88	-11	2,685	-0.41%
2023/06/05	12	10.00	11	10.00	10.00	1	2,619	0.04%
2023/06/02	5	10.00	7.4	9.99	9.91	-2.4	2,525	-0.09%
2023/06/01	0	0.00	5	9.73	9.70	-5	2,391	-0.21%
2023/05/31	11	9.63	16	9.56	9.72	-5	2,320	-0.22%
2023/05/29	0	0.00	10	9.30	9.29	-10	2,216	-0.45%
2023/05/26	10	9.50	10	9.32	9.32	0	2,190	0.00%
2023/05/25	15	9.55	3	9.81	9.83	12	2,076	0.58%
2023/05/24	0	0.00	1	9.08	9.14	-1	1,866	-0.05%
2023/05/23	0.3	9.07	20	9.09	9.07	-19.8	1,898	-1.04%
2023/05/22	0	9.08	0	0.00	9.12	0	1,981	0.00%
2023/05/19	20	9.13	0	0.00	9.09	20	1,977	1.01%
2023/05/15	12	9.19	0	0.00	9.09	12	1,924	0.62%
2023/05/11	2	8.85	0	8.83	8.75	2	1,884	0.11%
2023/04/27	12	9.00	0	0.00	9.00	12	1,989	0.60%
2023/04/26	0	0.00	1	8.92	8.94	-1	1,985	-0.05%
2023/04/17	0	0.00	5	9.30	9.36	-5	1,852	-0.27%
2023/04/13	1	9.35	3	9.34	9.27	-2	1,760	-0.11%
2023/04/12	0	0.00	0.3	9.32	9.34	-0.3	1,738	-0.02%
2023/04/11	2	9.20	0	0.00	9.17	2	1,690	0.12%
2023/04/10	0	0.00	4	9.34	9.34	-4	1,649	-0.24%
2023/04/07	0	8.93	0.3	8.80	8.83	-0.3	1,520	-0.02%
2023/04/06	0	0.00	10	8.88	8.88	-10	1,509	-0.66%
2023/03/31	0	0.00	1	8.98	8.94	-1	1,488	-0.07%
2023/03/29	1	9.01	0	0.00	9.04	1	1,463	0.07%
2023/03/28	5	8.95	0	0.00	8.92	5	1,436	0.35%
2023/03/27	5	9.20	8	9.13	9.09	-3	1,386	-0.22%
2023/03/24	1	8.82	3	8.77	8.78	-2	1,320	-0.15%
2023/03/16	5	8.32	0	0.00	8.12	5	1,311	0.38%
2023/03/13	2	8.62	0	0.00	8.62	2	1,362	0.15%
2023/03/09	1	8.80	0	0.00	8.80	1	1,415	0.07%
2023/03/07	0	0.00	0.1	8.73	8.75	-0.1	1,395	-0.01%
2023/03/06	10	8.81	1	8.71	8.71	9	1,383	0.65%
2023/03/02	0	0.00	2	8.53	8.52	-2	1,379	-0.14%
2023/02/21	5	8.70	0	0.00	8.71	5	1,325	0.38%
2023/02/20	14	8.80	5	8.84	8.90	9	1,293	0.70%
2023/02/15	0	8.20	0	0.00	8.26	0	1,205	0.00%
2023/02/14	0	8.24	0	0.00	8.22	0	1,195	0.00%
2023/02/13	0	8.17	0	0.00	8.16	0	1,194	0.00%
2023/02/07	0	0.00	0.2	8.21	8.27	-0.2	1,195	-0.01%
2023/01/30	0	0.00	1	8.04	8.25	-1	1,111	-0.09%
2023/01/17	0	0.00	1	7.95	7.93	-1	1,067	-0.09%
2023/01/16	0	0.00	1	7.90	7.93	-1	1,062	-0.09%
2023/01/12	2	7.83	0	0.00	7.79	2	1,060	0.19%
2023/01/11	0	7.92	0	0.00	7.86	0	1,051	0.00%
2023/01/09	0	0.00	2	7.86	7.90	-2	1,052	-0.19%
2022/12/21	1	7.80	0	0.00	7.79	1	1,075	0.09%
2022/12/16	1	7.90	0	0.00	7.90	1	1,088	0.09%
2022/12/14	0.6	8.11	10	8.12	8.13	-9.4	1,068	-0.88%
2022/12/12	0	0.00	0	8.13	8.14	0	1,085	0.00%
2022/12/09	1	8.09	0	0.00	8.16	1	1,105	0.09%
2022/12/08	1	8.07	0	0.00	8.00	1	1,090	0.09%
2022/12/07	1	8.23	0	0.00	8.13	1	1,059	0.09%
2022/12/05	2	7.91	8	7.92	7.88	-6	978	-0.61%
2022/12/01	18	8.13	0	0.00	8.10	18	929	1.94%
2022/11/30	0	0.00	4	7.42	7.49	-4	861	-0.46%
2022/11/24	0	0.00	6	7.46	7.46	-6	890	-0.67%
2022/11/22	0	0.00	2	7.32	7.29	-2	891	-0.22%
2022/11/17	0.3	7.34	0	0.00	7.38	0.3	928	0.03%
2022/11/16	15	7.35	0	0.00	7.33	15	938	1.60%
2022/11/09	0	0.00	5	7.33	7.37	-5	1,166	-0.43%
2022/11/08	1	7.34	0	0.00	7.28	1	1,257	0.08%
2022/11/04	3	7.14	0	0.00	7.20	3	1,248	0.24%
2022/11/03	1	7.15	0	0.00	7.17	1	1,250	0.08%
2022/10/24	10	7.08	0	0.00	7.07	10	1,289	0.78%
2022/10/21	2	7.04	0	0.00	7.05	2	1,292	0.15%
2022/10/17	0	0.00	61	6.93	7.09	-61	1,292	-4.72%
2022/10/14	0	0.00	2	7.16	7.16	-2	1,288	-0.16%
2022/10/13	0	0.00	2.1	7.13	7.00	-2.1	1,304	-0.16%
2022/10/05	2	7.51	0	0.00	7.51	2	1,316	0.15%
2022/10/04	2	7.65	0	0.00	7.63	2	1,315	0.15%
2022/09/30	2	7.49	0	0.00	7.55	2	1,333	0.15%
2022/09/28	0	0.00	0.9	7.51	7.52	-0.9	1,351	-0.06%
2022/09/26	7	8.03	1	7.88	7.88	6	1,392	0.43%
2022/09/22	0	0.00	6	8.30	8.34	-6	1,414	-0.42%
2022/09/16	0.1	8.27	1	8.50	8.60	-0.9	1,406	-0.07%
2022/09/08	0	0.00	0.2	8.09	8.15	-0.2	1,426	-0.01%
2022/09/02	3	8.37	0	0.00	8.30	3	1,464	0.20%
2022/08/24	2	8.40	1	8.53	8.40	1	1,432	0.07%
2022/08/23	0	0.00	1	8.54	8.50	-1	1,412	-0.07%
2022/08/22	1	8.60	0	0.00	8.55	1	1,407	0.07%
2022/08/19	1	8.60	0	0.00	8.74	1	1,389	0.07%
2022/08/18	1	8.44	1	8.50	8.52	0	1,350	0.00%
2022/08/16	0	0.00	5	8.67	8.71	-5	1,258	-0.40%
2022/08/15	7	7.94	35	8.21	8.32	-28	1,145	-2.44%
2022/08/11	13	7.47	0	0.00	7.47	13	1,054	1.23%
2022/08/09	1	7.36	0	0.00	7.38	1	1,061	0.09%
2022/07/28	0	0.00	0.5	7.33	7.37	-0.5	1,076	-0.04%
2022/07/21	4	7.49	0	0.00	7.50	4	1,122	0.36%
2022/07/20	1	7.50	0	0.00	7.43	1	1,135	0.09%
2022/07/15	1	7.20	0	0.00	7.34	1	1,139	0.09%
2022/07/14	10	7.33	0	0.00	7.33	10	1,138	0.88%
2022/07/13	2	7.29	0	0.00	7.32	2	1,144	0.17%
2022/07/08	2	7.51	0	0.00	7.50	2	1,127	0.18%
2022/07/05	1	7.37	0	0.00	7.35	1	1,129	0.09%
2022/07/04	0	0.00	3	7.21	7.19	-3	1,109	-0.27%
2022/06/30	1	7.75	0	0.00	7.65	1	1,084	0.09%
2022/06/24	0	0.00	2	8.00	8.01	-2	1,072	-0.19%
2022/06/22	1	8.00	0	0.00	8.01	1	1,085	0.09%
2022/06/21	2	8.28	0	0.00	8.20	2	1,075	0.19%
2022/06/17	1	8.51	0	0.00	8.51	1	1,063	0.09%
2022/06/13	0	0.00	0.1	8.74	8.73	-0.1	1,060	-0.01%
2022/06/09	1	8.85	0	0.00	8.87	1	1,060	0.09%
2022/06/08	1	8.88	0	0.00	8.87	1	1,059	0.09%
2022/06/01	0	0.00	10.5	8.92	8.92	-10.5	1,181	-0.89%
2022/05/26	1	8.80	0	0.00	8.80	1	1,258	0.08%
2022/05/24	2	8.80	0	0.00	8.79	2	1,333	0.15%
2022/05/17	1	8.70	0	0.00	8.74	1	1,446	0.07%
2022/05/12	0.5	8.60	0	0.00	8.64	0.5	1,515	0.03%
2022/05/10	0	0.00	1	8.90	8.90	-1	1,554	-0.06%
2022/05/06	1	8.92	3	8.90	9.00	-2	1,607	-0.12%
2022/05/05	0	0.00	3	9.02	9.06	-3	1,621	-0.19%
2022/04/29	1	8.91	0	0.00	8.95	1	1,823	0.05%
2022/04/26	0	0.00	1	8.99	8.85	-1	2,147	-0.05%
2022/04/25	2	8.76	0	0.00	8.70	2	2,195	0.09%
2022/04/20	0.4	8.96	0	0.00	9.00	0.4	2,358	0.02%
2022/04/13	1	9.00	0	0.00	9.09	1	2,950	0.03%
2022/04/11	3.6	9.00	0	0.00	9.00	3.6	3,584	0.10%
2022/04/08	1	9.09	0	0.00	9.08	1	3,929	0.03%
2022/04/07	0	0.00	5.4	9.05	9.05	-5.4	4,631	-0.12%
2022/04/06	1	9.11	2	9.13	9.13	-1	5,197	-0.02%
2022/04/01	0	0.00	1	9.14	9.15	-1	5,288	-0.02%
2022/03/29	1	9.15	0	0.00	9.13	1	5,603	0.02%
2022/03/25	0	0.00	7	9.24	9.30	-7	5,719	-0.12%
2022/03/23	1	9.34	0	0.00	9.30	1	5,731	0.02%
2022/03/21	3	9.31	0	0.00	9.28	3	5,812	0.05%
2022/03/16	1	9.10	0	0.00	9.09	1	6,202	0.02%
2022/03/14	0	0.00	2	9.16	9.24	-2	6,453	-0.03%
2022/03/10	0	0.00	1	9.29	9.30	-1	6,458	-0.02%
2022/03/08	5	9.18	0	0.00	9.01	5	6,471	0.08%
2022/03/02	1	9.47	0.2	9.50	9.47	0.8	6,639	0.01%
2022/02/24	1	9.32	40.3	9.33	9.43	-39.3	6,670	-0.59%
2022/02/22	3	9.49	0	0.00	9.50	3	6,642	0.05%
2022/02/21	0	0.00	5	9.60	9.65	-5	6,611	-0.08%
2022/02/18	5	9.60	0	0.00	9.63	5	6,622	0.08%
2022/02/17	11.1	9.60	4	9.69	9.69	7.1	6,620	0.11%
2022/02/16	0	0.00	0.7	9.69	9.70	-0.7	6,617	-0.01%
2022/02/15	0	9.70	0	0.00	9.55	0	6,641	0.00%
2022/02/09	5	9.96	2.2	10.00	9.97	2.8	6,627	0.04%
2022/02/07	0	0.00	1	9.70	9.71	-1	6,710	-0.01%
2022/01/26	10	9.45	0	0.00	9.45	10	6,704	0.15%
2022/01/25	2	9.53	0	0.00	9.45	2	6,687	0.03%
2022/01/24	0	0.00	0.1	9.78	9.78	-0.1	6,613	0.00%
2022/01/20	6	10.35	10	10.31	10.20	-4	6,482	-0.06%
2022/01/19	21	9.99	0	0.00	10.05	21	6,359	0.33%
2022/01/18	11	9.98	0	0.00	9.80	11	6,266	0.18%
2022/01/17	1	10.00	3	9.95	10.05	-2	6,218	-0.03%
2022/01/14	0	0.00	5	9.88	9.80	-5	6,190	-0.08%
2022/01/13	1.1	10.00	5	10.05	10.00	-3.9	6,126	-0.06%
2022/01/12	1	10.10	2	10.20	10.10	-1	6,061	-0.02%
2022/01/11	43	10.06	1	10.05	10.10	42	6,006	0.70%
2022/01/10	1	10.80	3	10.60	10.60	-2	5,829	-0.03%
2022/01/07	19	10.72	5.2	10.70	10.60	13.8	5,747	0.24%
2022/01/05	2	11.20	1	11.45	11.25	1	5,463	0.02%
2022/01/04	9	11.76	31	11.80	11.65	-22	5,238	-0.42%
2022/01/03	10	11.34	14	11.13	11.40	-4	4,828	-0.08%
2021/12/30	40.1	11.53	8	11.69	11.75	32.1	4,470	0.72%
2021/12/29	2	11.25	74.3	11.15	11.25	-72.3	3,769	-1.92%
2021/12/28	0	0.00	8	10.22	10.25	-8	3,205	-0.25%
2021/12/27	1	10.20	0	0.00	10.25	1	3,139	0.03%
2021/12/24	1	10.00	1.1	10.09	9.97	-0.1	3,049	0.00%
2021/12/23	0	0.00	2	10.05	9.97	-2	2,973	-0.07%
2021/12/22	5	10.00	11	9.95	9.90	-6	2,868	-0.21%
2021/12/20	0	0.00	14	9.45	9.49	-14	2,772	-0.50%
2021/12/16	8	9.59	0	0.00	9.47	8	2,760	0.29%
2021/12/15	12	9.46	0	0.00	9.45	12	2,712	0.44%
2021/12/13	5	9.75	4	9.77	9.82	1	2,609	0.04%
2021/12/10	5.9	10.04	8	10.29	9.93	-2.1	2,513	-0.09%
2021/12/09	1	9.40	17	9.84	10.15	-16	2,274	-0.70%
2021/12/08	2	9.27	0	0.00	9.26	2	2,023	0.10%
2021/12/06	1	9.12	0	0.00	9.11	1	2,009	0.05%
2021/12/03	0	0.00	0.5	9.13	9.18	-0.5	2,007	-0.02%
2021/12/02	11	9.11	0	0.00	9.15	11	1,999	0.55%
2021/12/01	20	9.07	0	0.00	9.24	20	1,987	1.01%
2021/11/30	2	9.20	0	0.00	8.90	2	1,968	0.10%
2021/11/29	0	0.00	0.2	9.13	9.11	-0.2	1,823	-0.01%
2021/11/26	2	9.19	0.1	9.30	9.20	1.9	1,829	0.10%
2021/11/25	0	0.00	4	9.47	9.44	-4	1,770	-0.23%
2021/11/22	4	9.66	0	0.00	9.66	4	1,728	0.23%
2021/11/16	0	0.00	0.1	9.58	9.56	-0.1	1,793	0.00%
2021/11/12	0	0.00	10	9.58	9.56	-10	1,807	-0.55%
2021/11/10	0	0.00	0.5	9.90	9.88	-0.5	1,843	-0.03%
2021/11/05	0.4	9.96	5	9.99	9.94	-4.6	2,105	-0.22%
2021/11/04	0	0.00	2	9.92	10.10	-2	2,265	-0.09%
2021/11/03	0	0.00	0.1	9.75	9.77	-0.1	2,746	0.00%
2021/10/29	0	0.00	10	9.82	9.78	-10	3,046	-0.33%
2021/10/27	0	0.00	5	9.66	9.70	-5	3,030	-0.16%
2021/10/26	5	9.71	0	0.00	9.70	5	3,032	0.16%
2021/10/07	0	0.00	7	9.21	9.29	-7	3,327	-0.21%
2021/10/01	0	0.00	1	9.49	9.45	-1	3,393	-0.03%
2021/09/30	0	0.00	1	9.62	9.64	-1	3,403	-0.03%
2021/09/22	1	9.49	0	0.00	9.53	1	3,917	0.03%
2021/09/15	0	0.00	0.8	9.50	9.50	-0.8	3,933	-0.02%
2021/09/13	0	0.00	4	9.56	9.60	-4	3,960	-0.10%
2021/09/10	0	0.00	10	9.59	9.59	-10	4,010	-0.25%
2021/09/09	10	9.58	0	0.00	9.59	10	4,037	0.25%
2021/09/07	0	0.00	3	9.56	9.60	-3	4,050	-0.07%
2021/09/03	0	0.00	5	9.91	9.88	-5	4,049	-0.12%
2021/08/30	0	0.00	1	9.65	9.64	-1	4,050	-0.02%
2021/08/20	5	9.46	0	0.00	9.43	5	4,200	0.12%
2021/08/19	3	9.55	0	0.00	9.55	3	4,214	0.07%
2021/08/18	0	0.00	1	9.85	9.82	-1	4,214	-0.02%
2021/08/17	1	9.55	6	9.58	9.82	-5	4,233	-0.12%
2021/08/16	0	0.00	2	9.83	9.53	-2	4,225	-0.05%
2021/08/13	9	9.98	0	0.00	9.91	9	4,188	0.21%
2021/08/12	11	10.15	0	0.00	10.15	11	4,177	0.26%
2021/08/11	15	10.58	7	10.89	10.65	8	4,159	0.19%
2021/08/10	27	10.66	9	10.78	10.40	18	4,112	0.44%
2021/08/09	80	11.77	18	11.61	11.50	62	4,094	1.51%
2021/08/06	8	11.40	6	11.40	11.40	2	3,679	0.05%
2021/08/05	5	10.35	4	10.38	10.40	1	3,635	0.03%
2021/08/02	2	9.46	5	9.47	9.46	-3	3,851	-0.08%
2021/07/28	1	9.57	10	9.60	9.56	-9	4,050	-0.22%
2021/07/26	0	0.00	8	9.92	10.00	-8	4,288	-0.19%
2021/07/23	2	9.79	0	0.00	9.75	2	4,398	0.05%
2021/07/21	2	9.69	6	9.70	9.58	-4	4,589	-0.09%
2021/07/20	5	9.94	0	0.00	9.89	5	4,712	0.11%
2021/07/19	0	0.00	1	10.10	10.10	-1	4,873	-0.02%
2021/07/16	5	10.05	0	0.00	9.95	5	5,379	0.09%
2021/07/15	1	9.93	1	9.95	9.94	0	6,101	0.00%
2021/07/09	0	0.00	11	9.99	9.90	-11	6,811	-0.16%
2021/07/06	0	0.00	3	10.05	9.96	-3	7,140	-0.04%
2021/07/05	0	0.00	4.1	10.06	10.20	-4.1	7,236	-0.06%
2021/07/02	21	10.22	5	10.03	9.90	16	7,364	0.22%
2021/07/01	4	9.57	1	10.15	10.15	3	7,257	0.04%
2021/06/30	3	9.23	0	0.00	9.24	3	7,216	0.04%
2021/06/29	1	9.30	0	0.00	9.16	1	7,237	0.01%
2021/06/28	0	0.00	0.2	9.28	9.32	-0.2	7,271	0.00%
2021/06/21	1	9.31	0	0.00	9.31	1	7,686	0.01%
2021/06/18	0	0.00	5	9.74	9.64	-5	7,719	-0.06%
2021/06/11	2	9.95	0	0.00	9.81	2	7,876	0.03%
2021/06/09	2	9.78	0	0.00	9.78	2	7,892	0.03%
2021/06/02	1	10.10	0	0.00	10.10	1	7,873	0.01%
2021/06/01	1	10.10	2	10.13	10.15	-1	7,850	-0.01%
2021/05/28	0	0.00	6	9.71	9.75	-6	7,797	-0.08%
2021/05/27	6	9.65	0	0.00	9.45	6	7,779	0.08%
2021/05/26	0	0.00	7.1	9.53	9.63	-7.1	7,747	-0.09%
2021/05/24	0	0.00	1	9.40	9.41	-1	7,789	-0.01%
2021/05/20	0	0.00	2	9.18	9.20	-2	7,829	-0.03%
2021/05/19	0	0.00	5	8.90	9.08	-5	7,813	-0.06%
2021/05/18	1	8.67	1	8.68	9.04	0	7,769	0.00%
2021/05/17	4	8.44	4	8.48	8.37	0	7,684	0.00%
2021/05/14	7	9.72	1	9.68	9.30	6	7,592	0.08%
2021/05/13	5	9.78	1	9.51	9.61	4	7,488	0.05%
2021/05/12	3	10.41	2	9.74	9.95	1	7,372	0.01%
2021/05/11	0	0.00	1	10.80	10.40	-1	7,214	-0.01%
2021/05/10	1	11.30	3	11.15	11.20	-2	7,096	-0.03%
2021/05/07	5	11.00	0	0.00	11.25	5	7,074	0.07%
2021/05/06	2	10.80	2.9	10.85	10.85	-0.9	7,054	-0.01%
2021/05/05	1	11.10	1	10.95	10.95	0	6,988	0.00%
2021/05/04	6	11.37	7	11.56	11.15	-1	6,914	-0.01%
2021/05/03	2	12.20	4	11.95	11.95	-2	6,757	-0.03%
2021/04/29	5	12.80	0	0.00	12.45	5	6,688	0.07%
2021/04/28	2	12.70	1	12.70	12.80	1	6,581	0.02%
2021/04/27	8	12.58	5	12.60	12.60	3	6,603	0.05%
2021/04/26	8	12.71	6	12.58	12.80	2	6,606	0.03%
2021/04/23	3.3	12.16	10	11.97	12.20	-6.7	6,475	-0.10%
2021/04/22	29	12.77	24	12.76	12.10	5	6,339	0.08%
2021/04/21	68	13.47	22.7	13.19	13.35	45.3	5,837	0.78%
2021/04/20	14	11.97	22.1	12.89	12.90	-8.1	5,116	-0.16%
2021/04/19	8	11.73	5.8	11.67	11.75	2.2	4,727	0.05%
2021/04/16	4	11.33	5	11.23	11.35	-1	4,570	-0.02%
2021/04/15	0	0.00	6	11.15	11.15	-6	4,514	-0.13%
2021/04/14	5	11.10	1.6	11.00	11.10	3.4	4,503	0.08%
2021/04/13	1	11.35	1	11.55	11.00	0	4,482	0.00%
2021/04/09	1	10.95	3	11.00	11.00	-2	4,303	-0.05%
2021/04/08	0.5	11.21	3	11.20	11.20	-2.5	4,228	-0.06%
2021/04/07	0	0.00	29	10.77	10.90	-29	4,120	-0.70%
2021/04/06	14	10.96	2	10.90	10.80	12	4,131	0.29%
2021/04/01	1	10.50	0	0.00	10.50	1	4,043	0.02%
2021/03/31	0.1	10.45	16	10.50	10.50	-15.9	4,142	-0.38%
2021/03/30	13	10.62	1	10.65	10.75	12	4,362	0.28%
2021/03/29	3	10.40	46.2	10.34	10.40	-43.2	4,267	-1.01%
2021/03/26	63	10.73	3	10.60	10.50	60	4,228	1.42%
2021/03/25	1	10.25	0	0.00	10.20	1	4,168	0.02%
2021/03/23	2	10.45	0	0.00	10.30	2	4,220	0.05%
2021/03/22	2	10.50	3.8	10.42	10.70	-1.8	4,224	-0.04%
2021/03/19	2	10.30	4	10.34	10.25	-2	4,164	-0.05%
2021/03/18	1	10.30	1	10.25	10.40	0	4,191	0.00%
2021/03/17	5	10.15	0	0.00	10.20	5	4,353	0.11%
2021/03/16	0	0.00	270	10.15	10.20	-270	4,478	-6.03%	大賣/鉅額交易
2021/03/15	0	0.00	108	10.11	10.20	-108	4,705	-2.30%	大賣/鉅額交易
2021/03/12	3	10.20	1	10.20	10.20	2	5,115	0.04%
2021/03/11	0	0.00	0.4	10.15	10.20	-0.4	5,812	-0.01%
2021/03/10	3	10.15	0	0.00	10.15	3	5,905	0.05%
2021/03/09	0	0.00	10	10.10	10.05	-10	6,132	-0.16%
2021/03/08	2	10.10	10	10.05	10.10	-8	6,247	-0.13%
2021/03/05	2	10.10	0	0.00	10.10	2	6,490	0.03%
2021/03/04	2	10.15	0	0.00	10.30	2	6,734	0.03%
2021/03/03	12	10.24	1	10.15	10.15	11	6,827	0.16%
2021/02/25	1	10.50	0.2	10.50	10.55	0.8	7,266	0.01%
2021/02/24	1	10.75	0	0.00	10.45	1	7,299	0.01%
2021/02/23	0	0.00	17	10.54	10.60	-17	7,284	-0.23%
2021/02/22	2	10.45	18	10.50	10.45	-16	7,350	-0.22%
2021/02/19	2	10.25	3	10.20	10.40	-1	7,398	-0.01%
2021/02/18	18	10.10	0	0.00	10.10	18	7,385	0.24%
2021/02/05	1	9.99	0.6	9.93	9.91	0.4	7,387	0.00%
2021/02/03	0	0.00	0.3	10.15	10.15	-0.3	7,320	0.00%
2021/02/01	0	0.00	1	10.10	10.15	-1	7,348	-0.01%
2021/01/28	32	10.30	0	0.00	10.20	32	7,437	0.43%
2021/01/26	10	10.40	0	0.00	10.30	10	7,448	0.13%
2021/01/25	2	10.45	0	0.00	10.40	2	7,451	0.03%
2021/01/21	0	0.00	4	10.48	10.35	-4	7,446	-0.05%
2021/01/20	11.4	10.70	12	10.63	10.55	-0.6	7,483	-0.01%
2021/01/19	32	10.35	8	10.61	11.20	24	7,358	0.33%
2021/01/15	1	10.40	2	10.45	10.30	-1	7,334	-0.01%
2021/01/13	0	0.00	4	10.65	10.55	-4	7,438	-0.05%
2021/01/12	1	10.50	1.6	10.37	10.35	-0.6	7,503	-0.01%
2021/01/08	1	10.50	2	10.50	10.65	-1	7,992	-0.01%
2021/01/07	1	10.75	0	0.00	10.65	1	8,153	0.01%
2021/01/06	0	0.00	1	10.70	10.60	-1	8,144	-0.01%
2021/01/05	0	0.00	0.1	10.85	10.85	-0.1	8,141	0.00%
2021/01/04	2	10.90	1	11.00	10.90	1	8,296	0.01%
2020/12/30	1.1	11.10	0.1	11.10	11.00	1	8,655	0.01%
2020/12/29	3	11.20	0	0.00	11.05	3	8,752	0.03%
2020/12/28	1	11.25	3	11.25	11.20	-2	8,855	-0.02%
2020/12/25	4	11.33	0	0.00	11.35	4	8,937	0.04%
2020/12/24	4	11.55	4.9	11.50	11.55	-0.9	8,998	-0.01%
2020/12/23	0	0.00	22	11.01	11.05	-22	8,876	-0.25%
2020/12/22	2	10.70	1	10.90	10.65	1	8,902	0.01%
2020/12/21	1	11.05	0	0.00	10.95	1	9,078	0.01%
2020/12/18	0	0.00	8	10.80	10.80	-8	9,291	-0.09%
2020/12/17	1	10.65	3	10.70	10.75	-2	9,370	-0.02%
2020/12/16	11	10.70	0	0.00	10.80	11	9,538	0.12%
2020/12/15	0	0.00	5.6	10.69	10.65	-5.6	9,633	-0.06%
2020/12/14	0	0.00	1	10.70	10.95	-1	9,739	-0.01%
2020/12/11	7	11.04	3	11.20	10.90	4	9,948	0.04%
2020/12/10	2	11.38	0	0.00	11.45	2	10,159	0.02%
2020/12/09	1	11.65	1.6	11.82	11.75	-0.6	10,542	-0.01%
2020/12/08	22.9	11.99	12	11.89	11.95	10.9	11,314	0.10%
2020/12/07	22	12.02	20.1	12.23	12.30	1.9	11,057	0.02%
2020/12/04	1	11.20	1	11.20	11.20	0	10,467	0.00%
2020/12/03	0	0.00	48.4	11.18	11.25	-48.4	10,447	-0.46%
2020/12/02	3	11.13	22	11.16	11.10	-19	10,410	-0.18%
2020/12/01	3	10.97	100	11.00	11.40	-97	10,667	-0.91%
2020/11/30	3	11.45	1.1	11.49	11.00	1.9	10,487	0.02%
2020/11/27	2	11.20	5.5	11.26	11.20	-3.5	10,355	-0.03%
2020/11/26	108	11.20	1.5	11.08	11.20	106.5	10,322	1.03%	大買/鉅額交易
2020/11/25	7	11.05	8	10.55	11.15	-1	10,155	-0.01%
2020/11/24	0	0.00	9.1	10.50	10.50	-9.1	10,123	-0.09%
2020/11/23	0	0.00	1.5	10.43	10.50	-1.5	10,210	-0.02%
2020/11/20	1	10.90	7	10.70	10.70	-6	10,250	-0.06%
2020/11/19	1	10.95	4.4	10.89	10.80	-3.4	10,348	-0.03%
2020/11/18	2	10.65	0	0.00	10.60	2	10,504	0.02%
2020/11/17	0	10.30	0	0.00	10.30	0	10,527	0.00%
2020/11/16	0	0.00	5	10.45	10.35	-5	10,691	-0.05%
2020/11/11	0	0.00	0.5	10.35	10.35	-0.5	11,900	0.00%
2020/11/10	0.4	10.40	1	10.60	10.40	-0.6	11,905	-0.01%
2020/11/09	2	10.70	0	0.00	10.60	2	11,936	0.02%
2020/11/06	1.1	10.65	0	0.00	10.70	1.1	12,028	0.01%
2020/11/05	1	10.85	10.1	10.69	10.85	-9.1	12,035	-0.08%
2020/11/03	0	0.00	3.9	10.43	10.45	-3.9	12,058	-0.03%
2020/11/02	0	0.00	2	10.30	10.30	-2	12,074	-0.02%
2020/10/30	1	10.55	1.3	10.56	10.40	-0.3	12,130	0.00%
2020/10/29	1	10.50	1	10.50	10.50	0	12,205	0.00%
2020/10/28	4	10.71	0	0.00	10.70	4	12,258	0.03%
2020/10/27	0	0.00	3	10.70	10.55	-3	12,277	-0.02%
2020/10/26	1.6	10.53	7	10.61	10.50	-5.4	12,347	-0.04%
2020/10/23	2	10.75	5	10.80	10.80	-3	12,336	-0.02%
2020/10/22	1.4	10.86	1	10.85	10.75	0.4	12,372	0.00%
2020/10/21	7	11.39	6.6	11.28	11.10	0.4	12,432	0.00%
2020/10/20	3	11.62	8.6	11.71	11.55	-5.6	12,409	-0.05%
2020/10/19	4.8	11.81	15	11.92	11.75	-10.2	12,444	-0.08%
2020/10/16	13	11.82	6	11.71	11.70	7	12,426	0.06%
2020/10/15	3	11.20	4.8	11.34	11.35	-1.8	12,199	-0.01%
2020/10/14	4.2	10.31	3.8	10.34	10.35	0.4	12,315	0.00%
2020/10/13	1	10.35	4	10.45	10.35	-3	12,609	-0.02%
2020/10/12	7.2	10.88	12	10.90	10.80	-4.8	13,172	-0.04%
2020/09/28	23	5.64	26	5.66	5.53	-3	13,380	-0.02%
2020/09/25	7	5.61	23	5.73	5.64	-16	13,275	-0.12%
2020/09/24	31	5.92	8	5.84	5.81	23	13,135	0.18%
2020/09/23	1	6.06	0	0.00	6.00	1	13,040	0.01%
2020/09/22	0	0.00	5	5.99	6.00	-5	13,076	-0.04%
2020/09/21	1	6.04	2	6.13	6.01	-1	13,134	-0.01%
2020/09/18	3	6.11	0	0.00	6.11	3	13,122	0.02%
2020/09/17	2	6.27	0	0.00	6.18	2	13,170	0.02%
2020/09/16	16	6.34	5	6.25	6.29	11	13,261	0.08%
2020/09/15	0	0.00	26	6.22	6.36	-26	13,174	-0.20%
2020/09/14	9	6.45	2	6.50	6.35	7	12,959	0.05%
2020/09/11	226	6.43	0	0.00	6.43	226	12,898	1.75%	大買/鉅額交易
2020/09/10	11	6.46	5	6.48	6.42	6	12,756	0.05%
2020/09/09	10	6.29	2	6.43	6.40	8	12,649	0.06%
2020/09/08	17	6.41	8	6.41	6.25	9	12,571	0.07%
2020/09/07	16	6.59	7.5	6.55	6.54	8.5	12,413	0.07%
2020/09/04	27	6.43	8	6.52	6.51	19	12,147	0.16%
2020/09/03	54	6.71	18	6.68	6.69	36	11,812	0.30%
2020/09/02	1	5.95	2	6.05	6.18	-1	10,890	-0.01%
2020/09/01	4	5.94	1	5.87	6.01	3	10,833	0.03%
2020/08/31	2	5.90	4	5.90	5.87	-2	10,824	-0.02%
2020/08/28	0	0.00	14	6.03	5.92	-14	10,883	-0.13%
2020/08/27	16	6.14	19	5.96	6.12	-3	10,860	-0.03%
2020/08/26	13	5.92	0	0.00	5.89	13	10,522	0.12%
2020/08/24	1	5.71	1	5.75	5.69	0	10,517	0.00%
2020/08/21	16	5.67	5	5.61	5.70	11	10,590	0.10%
2020/08/20	11	5.58	4	5.61	5.55	7	10,736	0.07%
2020/08/19	18	5.89	3	5.92	5.89	15	10,655	0.14%
2020/08/18	8	6.03	5	6.02	6.02	3	10,641	0.03%
2020/08/17	0	0.00	18	6.03	6.07	-18	10,739	-0.17%
2020/08/14	13	5.99	10	5.89	6.04	3	10,833	0.03%
2020/08/13	20	5.79	0	0.00	5.77	20	11,006	0.18%
2020/08/12	31	5.77	2	5.73	5.88	29	11,446	0.25%
2020/08/11	15	6.20	31	6.16	5.94	-16	12,223	-0.13%
2020/08/10	13	5.91	12	5.91	6.13	1	11,838	0.01%
2020/08/07	11	5.59	0	0.00	5.58	11	11,704	0.09%
2020/08/06	0	0.00	5	5.52	5.51	-5	11,958	-0.04%
2020/08/05	0	0.00	10	5.53	5.52	-10	12,396	-0.08%
2020/08/04	13	5.49	0	0.00	5.54	13	12,581	0.10%
2020/08/03	10	5.38	5	5.41	5.37	5	12,865	0.04%
2020/07/31	6	5.39	0	0.00	5.36	6	12,874	0.05%
2020/07/29	0	0.00	5	5.25	5.20	-5	12,752	-0.04%
2020/07/28	0	0.00	7	5.16	5.16	-7	12,758	-0.05%
2020/07/27	2	5.21	0	0.00	5.20	2	12,756	0.02%
2020/07/24	3	5.48	0	0.00	5.39	3	12,716	0.02%
2020/07/23	1	5.60	8	5.57	5.60	-7	12,657	-0.06%
2020/07/22	1	5.58	0.6	5.61	5.65	0.4	12,643	0.00%
2020/07/21	0	0.00	20	5.50	5.48	-20	12,557	-0.16%
2020/07/20	15	5.56	0	0.00	5.45	15	12,522	0.12%
2020/07/17	18	5.53	54	5.44	5.41	-36	12,490	-0.29%
2020/07/16	0	0.00	3.4	5.64	5.61	-3.4	12,411	-0.03%
2020/07/14	1	5.75	3	5.89	5.77	-2	12,309	-0.02%
2020/07/13	23	5.97	17	5.93	5.92	6	12,195	0.05%
2020/07/10	34	5.98	26.7	6.07	5.90	7.3	12,102	0.06%
2020/07/09	12	5.93	8	5.88	5.77	4	11,802	0.03%
2020/07/08	104	6.17	19	6.34	6.12	85	11,498	0.74%	大買/
2020/07/07	42	5.56	21	5.51	5.84	21	10,895	0.19%
2020/07/06	10	5.25	40	5.35	5.31	-30	10,586	-0.28%
2020/07/03	0	0.00	2	5.22	5.23	-2	10,535	-0.02%
2020/07/02	2	5.37	1	5.23	5.25	1	10,531	0.01%
2020/07/01	1	5.32	20	5.28	5.30	-19	10,472	-0.18%
2020/06/30	4	5.01	0	0.00	5.24	4	10,311	0.04%
2020/06/29	33	5.08	0	0.00	5.01	33	10,136	0.33%
2020/06/24	3	5.09	0	0.00	5.04	3	10,025	0.03%
2020/06/23	155	5.21	10	5.12	5.14	145	9,827	1.48%	大買/鉅額交易
2020/06/22	7	5.34	2	5.39	5.31	5	9,634	0.05%
2020/06/19	0	0.00	2	5.57	5.42	-2	9,571	-0.02%
2020/06/18	10	5.46	6	5.51	5.50	4	9,572	0.04%
2020/06/17	5	5.60	0	0.00	5.54	5	9,597	0.05%
2020/06/16	3	5.51	17	5.52	5.54	-14	9,633	-0.15%
2020/06/15	5	5.40	1	5.39	5.36	4	9,710	0.04%
2020/06/12	2	5.44	0	0.00	5.47	2	9,683	0.02%
2020/06/11	7	5.70	1	5.69	5.66	6	9,694	0.06%
2020/06/10	0	0.00	5	5.72	5.84	-5	9,621	-0.05%
2020/06/09	0	0.00	1	5.69	5.70	-1	9,608	-0.01%
2020/06/08	6	5.75	3	5.77	5.74	3	9,640	0.03%
2020/06/05	0	0.00	1	5.88	5.81	-1	9,576	-0.01%
2020/06/04	7	5.87	11	5.89	5.84	-4	9,557	-0.04%
2020/06/03	6	5.88	4	5.74	5.87	2	9,500	0.02%
2020/06/02	20	5.68	0	0.00	5.66	20	9,359	0.21%
2020/06/01	6	5.70	0	0.00	5.66	6	9,332	0.06%
2020/05/29	0	0.00	7	5.74	5.69	-7	9,279	-0.08%
2020/05/28	6	5.65	4	5.64	5.61	2	9,182	0.02%
2020/05/27	4	5.89	0	0.00	5.80	4	9,089	0.04%
2020/05/26	5	5.61	1	5.61	5.59	4	8,919	0.04%
2020/05/25	18	5.59	5	5.58	5.57	13	8,848	0.15%
2020/05/22	9	5.70	8	5.81	5.70	1	8,761	0.01%
2020/05/21	5	5.69	10	5.77	5.62	-5	8,606	-0.06%
2020/05/20	15	5.72	28	5.71	5.95	-13	8,366	-0.16%
2020/05/19	38	5.97	42	5.80	5.79	-4	7,940	-0.05%
2020/05/18	102	6.98	43	6.82	6.40	59	7,425	0.79%	大買/
2020/05/15	15	7.10	2.7	7.10	7.10	12.3	6,484	0.19%
2020/05/14	33	6.46	4	6.46	6.46	29	6,211	0.47%
2020/05/13	10	5.86	11.7	5.87	5.88	-1.7	5,918	-0.03%
2020/05/12	11	5.17	24	5.35	5.35	-13	5,527	-0.24%
2020/05/11	0	0.00	1	4.87	4.87	-1	5,085	-0.02%
2020/05/08	27	4.42	10	4.49	4.43	17	4,875	0.35%
2020/05/07	10	4.80	100	4.86	4.84	-90	4,499	-2.00%
2020/05/06	6	4.88	0	0.00	4.84	6	4,462	0.13%
2020/05/05	6	4.92	1	4.93	4.91	5	4,515	0.11%
2020/05/04	0	0.00	0	4.90	4.90	0	4,537	0.00%
2020/04/30	0	0.00	10	5.08	5.04	-10	4,592	-0.22%
2020/04/29	5	4.95	2	5.02	4.99	3	4,634	0.06%
2020/04/28	5	5.01	0	0.00	4.99	5	4,652	0.11%
2020/04/27	1	5.00	1	5.02	5.00	0	4,717	0.00%
2020/04/23	2	4.82	0	0.00	4.79	2	4,722	0.04%
2020/04/22	0	0.00	3	4.74	4.70	-3	4,704	-0.06%
2020/04/21	3	4.68	9	4.69	4.63	-6	4,683	-0.13%
2020/04/20	29	4.92	15	4.91	4.92	14	4,629	0.30%
2020/04/17	1	5.05	10	5.00	4.99	-9	4,617	-0.19%
2020/04/16	0	0.00	1.6	5.05	5.05	-1.6	4,550	-0.04%
2020/04/15	15	5.07	2	5.15	5.09	13	4,527	0.29%
2020/04/14	0	0.00	10	4.93	4.94	-10	4,493	-0.22%
2020/04/13	5	4.87	15.6	4.86	4.87	-10.6	4,482	-0.24%
2020/04/10	5	4.96	0	0.00	4.84	5	4,574	0.11%
2020/04/09	7	5.04	0	0.00	4.86	7	4,603	0.15%
2020/04/08	1	4.63	0	0.00	4.82	1	4,523	0.02%
2020/03/30	0	0.00	6	4.24	4.23	-6	4,397	-0.14%
2020/03/24	1	4.11	0	0.00	4.08	1	4,348	0.02%
2020/03/20	52	3.70	3	3.74	3.78	49	4,419	1.11%
2020/03/19	3	3.45	36	3.45	3.44	-33	4,637	-0.71%
2020/03/17	0	0.00	2	3.82	3.87	-2	4,644	-0.04%
2020/03/16	7	4.15	0	0.00	3.97	7	4,658	0.15%
2020/03/13	12	4.08	0	0.00	4.15	12	4,670	0.26%
2020/03/12	11	4.51	5	4.50	4.50	6	4,522	0.13%
2020/03/11	1	4.97	0	0.00	4.90	1	4,477	0.02%
2020/03/09	0	0.00	8	4.98	4.95	-8	4,407	-0.18%
2020/03/05	2	5.32	0	0.00	5.32	2	4,446	0.04%
2020/03/04	0	0.00	28	5.23	5.24	-28	4,461	-0.63%
2020/03/02	5	5.27	0	0.00	5.23	5	4,522	0.11%
2020/02/27	0	0.00	200	5.50	5.34	-200	4,556	-4.39%	大賣/鉅額交易
2020/02/24	0	0.00	2	5.79	5.76	-2	4,677	-0.04%
2020/02/21	3	5.95	0	0.00	5.95	3	4,660	0.06%
2020/02/18	2	5.97	0.7	5.91	5.94	1.3	4,753	0.03%
2020/02/11	1	6.00	0	0.00	6.00	1	4,895	0.02%
2020/02/07	0	0.00	15	5.99	5.96	-15	4,912	-0.31%
2020/02/06	1	6.14	0	0.00	6.12	1	4,918	0.02%
2020/02/05	0	0.00	4	5.87	5.87	-4	4,979	-0.08%
2020/02/04	31	5.80	6.6	5.82	5.90	24.4	5,053	0.48%
2020/02/03	7	5.38	60	5.38	5.55	-53	4,990	-1.06%
2020/01/31	1	5.85	0	0.00	5.86	1	4,906	0.02%
2020/01/30	14	5.99	32	6.10	5.99	-18	4,890	-0.37%
2020/01/20	2	6.65	0	0.00	6.65	2	4,809	0.04%
2020/01/17	0	0.00	4	6.74	6.71	-4	4,781	-0.08%
2020/01/15	2	6.76	0	0.00	6.76	2	4,805	0.04%
2020/01/14	4	6.77	0	0.00	6.74	4	4,824	0.08%
2020/01/08	11	6.73	7	6.71	6.71	4	4,936	0.08%
2020/01/06	5	6.78	5	6.80	6.80	0	4,938	0.00%
2020/01/03	0	0.00	7.3	7.15	7.02	-7.3	4,869	-0.15%
2020/01/02	0	0.00	1	7.13	7.14	-1	4,808	-0.02%
2019/12/30	2	7.19	0	0.00	7.15	2	4,968	0.04%
2019/12/25	0	0.00	5.7	7.12	7.10	-5.7	5,223	-0.11%
2019/12/24	0	0.00	2	7.12	7.10	-2	5,254	-0.04%
2019/12/23	1	7.07	0	0.00	7.08	1	5,252	0.02%
2019/12/20	26	7.08	67	7.07	7.07	-41	5,265	-0.78%
2019/12/19	5	7.18	0	0.00	7.16	5	5,208	0.10%
2019/12/18	12.1	7.20	0.3	7.13	7.18	11.8	5,243	0.23%
2019/12/17	47	7.32	5	7.26	7.25	42	5,187	0.81%
2019/12/16	21	7.43	25	7.44	7.49	-4	5,088	-0.08%
2019/12/13	5	7.15	0	0.00	7.19	5	4,858	0.10%
2019/12/12	20	7.15	2	7.19	7.15	18	4,791	0.37%
2019/12/11	7	7.25	32	7.28	7.23	-25	4,752	-0.53%
2019/12/10	24	7.13	13	7.13	7.10	11	4,633	0.24%
2019/12/09	0	0.00	7	6.97	6.98	-7	4,593	-0.15%
2019/12/06	5	7.05	0	0.00	6.98	5	4,590	0.11%
2019/12/05	2	6.96	0	0.00	6.93	2	4,580	0.04%
2019/12/04	0	0.00	1	6.92	6.92	-1	4,654	-0.02%
2019/12/03	3	6.99	1	7.01	7.03	2	4,992	0.04%
2019/12/02	4	7.14	0	0.00	7.08	4	5,470	0.07%
2019/11/27	0	0.00	36	6.93	6.92	-36	5,468	-0.66%
2019/11/26	0	0.00	22	7.02	6.92	-22	5,457	-0.40%
2019/11/25	20	7.04	5	7.05	7.06	15	5,383	0.28%
2019/11/21	12	6.88	0	0.00	6.88	12	5,237	0.23%
2019/11/19	2	7.01	2	7.01	7.01	0	5,245	0.00%
2019/11/18	3	7.03	0	0.00	7.09	3	5,228	0.06%
2019/11/14	20	7.12	17	7.06	7.05	3	5,320	0.06%
2019/11/12	5	7.45	1	7.30	7.35	4	5,284	0.08%
2019/11/11	2	7.62	0	0.00	7.44	2	5,234	0.04%
2019/11/07	6	7.82	0	0.00	7.82	6	5,159	0.12%
2019/11/06	7	7.97	0	0.00	7.90	7	5,130	0.14%
2019/11/04	239	7.99	3	7.97	8.02	236	5,174	4.56%	大買/鉅額交易
2019/11/01	10	8.05	0	0.00	7.99	10	5,071	0.20%
2019/10/30	3	8.21	0	0.00	8.16	3	4,977	0.06%
2019/10/29	1	8.25	0	0.00	8.22	1	4,954	0.02%
2019/10/28	5	8.35	5	8.34	8.31	0	4,965	0.00%
2019/10/25	43	8.35	0	0.00	8.35	43	4,993	0.86%
2019/10/24	200	8.37	0	0.00	8.37	200	4,991	4.01%	大買/鉅額交易
2019/10/22	3	8.53	1	8.52	8.50	2	5,108	0.04%
2019/10/21	2	8.58	0	0.00	8.65	2	5,288	0.04%
2019/10/17	1	8.39	0	0.00	8.41	1	5,462	0.02%
2019/10/15	3	8.35	5	8.42	8.37	-2	5,473	-0.04%
2019/10/09	1	8.47	0	0.00	8.45	1	5,445	0.02%
2019/10/08	0	0.00	6	8.65	8.62	-6	5,410	-0.11%
2019/10/07	11	8.71	0	0.00	8.60	11	5,401	0.20%
2019/10/02	0	0.00	5	9.00	8.96	-5	5,196	-0.10%
2019/10/01	60	8.92	0	0.00	8.79	60	5,056	1.19%
2019/09/27	5	8.86	0	0.00	8.76	5	4,953	0.10%
2019/09/25	10	8.99	0	0.00	8.97	10	4,944	0.20%
2019/09/24	41	9.15	0	0.00	9.11	41	4,961	0.83%
2019/09/16	10	8.65	0	0.00	8.65	10	4,790	0.21%
2019/09/11	1	8.81	0	0.00	8.82	1	4,798	0.02%
2019/09/06	0	0.00	2	9.17	9.06	-2	4,769	-0.04%
2019/09/05	110	9.28	4	9.30	9.13	106	4,741	2.24%	大買/鉅額交易
2019/09/04	4	9.61	40	9.30	9.75	-36	4,545	-0.79%
2019/09/03	2	8.67	10	8.77	8.88	-8	4,129	-0.19%
2019/09/02	3	8.55	0	0.00	8.68	3	4,063	0.07%
2019/08/29	0	0.00	3.6	8.58	8.58	-3.6	4,054	-0.09%
2019/08/27	2	8.56	1	8.54	8.53	1	4,045	0.02%
2019/08/26	8	8.55	0	0.00	8.54	8	4,071	0.20%
2019/08/22	0	0.00	10	8.98	8.84	-10	4,254	-0.24%
2019/08/21	5	8.79	0	0.00	8.77	5	4,214	0.12%
2019/08/20	6	8.90	0	0.00	8.87	6	4,209	0.14%
2019/08/19	5	8.81	25	8.85	8.79	-20	4,153	-0.48%
2019/08/16	0	0.00	5	8.51	8.50	-5	4,107	-0.12%
2019/08/15	0	0.00	5	8.50	8.49	-5	4,160	-0.12%
2019/08/07	0	0.00	5	9.02	8.84	-5	4,436	-0.11%
2019/08/06	0	0.00	8	8.82	8.95	-8	4,518	-0.18%
2019/08/05	0	0.00	5	8.56	8.53	-5	4,612	-0.11%
2019/08/02	2	8.53	0	0.00	8.51	2	4,660	0.04%
2019/08/01	1	8.72	0	0.00	8.72	1	4,723	0.02%
2019/07/31	5	8.79	0	0.00	8.74	5	4,771	0.10%
2019/07/30	14	8.87	0	0.00	8.81	14	4,797	0.29%
2019/07/29	12	9.00	0	0.00	8.96	12	4,815	0.25%
2019/07/26	1	9.10	0	0.00	9.10	1	4,782	0.02%
2019/07/25	2	9.09	0	0.00	9.09	2	4,767	0.04%
2019/07/24	4	9.07	28	9.11	9.21	-24	4,753	-0.50%
2019/07/23	43	9.26	1	9.30	9.15	42	4,775	0.88%
2019/07/22	0	0.00	57.2	9.21	9.48	-57.2	4,604	-1.24%
2019/07/19	0	0.00	5	8.64	8.62	-5	4,363	-0.11%
2019/07/18	0	0.00	5	8.63	8.67	-5	4,367	-0.11%
2019/07/17	5	8.54	0	0.00	8.66	5	4,380	0.11%
2019/07/15	1	8.58	1	8.62	8.54	0	4,429	0.00%
2019/07/12	10	8.70	0	0.00	8.66	10	4,650	0.22%
2019/07/11	0	0.00	27	8.77	8.75	-27	4,931	-0.55%
2019/07/10	1	8.77	1	8.73	8.71	0	4,965	0.00%
2019/07/09	7	8.73	13	8.80	8.68	-6	5,012	-0.12%
2019/07/05	1	9.10	2	9.10	9.05	-1	5,071	-0.02%
2019/07/04	0	0.00	26	9.16	9.13	-26	5,165	-0.50%
2019/07/03	2	9.10	0	0.00	9.13	2	5,311	0.04%
2019/07/02	2	9.14	0	0.00	9.12	2	5,363	0.04%
2019/06/28	7	9.08	4	9.04	9.04	3	5,438	0.06%
2019/06/27	0	0.00	4	9.20	9.12	-4	5,574	-0.07%
2019/06/26	3	9.08	0	0.00	9.15	3	5,677	0.05%
2019/06/25	4	9.17	0	0.00	9.12	4	5,864	0.07%
2019/06/24	4	9.16	1	9.31	9.32	3	5,948	0.05%
2019/06/20	4	9.52	12.4	9.55	9.50	-8.4	6,071	-0.14%
2019/06/18	2	9.42	0	0.00	9.42	2	6,340	0.03%
2019/06/14	5	9.39	0	0.00	9.36	5	6,767	0.07%
2019/06/12	0	0.00	30	9.39	9.42	-30	7,553	-0.40%
2019/06/11	30	8.79	3	9.04	9.11	27	7,877	0.34%
2019/06/05	1	8.39	1	8.46	8.46	0	8,022	0.00%
2019/06/04	1	8.35	0	0.00	8.33	1	7,996	0.01%
2019/06/03	5	8.40	0.1	8.31	8.35	4.9	8,028	0.06%
2019/05/31	5	8.60	0	0.00	8.57	5	8,030	0.06%
2019/05/30	3	8.56	3	8.64	8.59	0	8,027	0.00%
2019/05/29	3	8.61	22	8.69	8.78	-19	8,003	-0.24%
2019/05/28	2	8.20	0	0.00	8.25	2	7,929	0.03%
2019/05/27	0.6	8.19	1	8.32	8.20	-0.4	8,100	0.00%
2019/05/23	0.5	8.20	4	8.19	8.25	-3.5	8,466	-0.04%
2019/05/22	0	0.00	4	8.43	8.32	-4	8,460	-0.05%
2019/05/21	2.5	8.16	2	8.24	8.21	0.5	8,451	0.01%
2019/05/20	4	8.19	2	8.28	8.12	2	8,475	0.02%
2019/05/17	4	8.44	0	0.00	8.21	4	8,436	0.05%
2019/05/15	5	8.96	8	8.99	8.96	-3	8,373	-0.04%
2019/05/14	4	8.28	2	8.60	8.65	2	8,346	0.02%
2019/05/13	5	8.91	161	9.21	8.72	-156	8,332	-1.87%	大賣/鉅額交易
2019/05/10	150	9.60	40	9.70	9.42	110	8,227	1.34%	大買/鉅額交易
2019/05/09	55	9.76	0	0.00	9.21	55	8,185	0.67%
2019/05/08	0.3	9.81	150	9.82	9.81	-149.7	8,130	-1.84%	大賣/鉅額交易
2019/05/07	15	10.10	20	10.00	10.00	-5	8,134	-0.06%
2019/05/06	1	10.00	10	9.99	9.95	-9	8,155	-0.11%
2019/05/03	0	0.00	0.7	10.20	10.25	-0.7	8,115	-0.01%
2019/05/02	0	0.00	15	10.20	10.25	-15	8,147	-0.18%
2019/04/30	3	10.25	0	0.00	10.30	3	8,193	0.04%
2019/04/29	20	10.47	0	0.00	10.35	20	8,233	0.24%
2019/04/26	0	0.00	15	10.75	10.70	-15	8,187	-0.18%
2019/04/24	60	10.85	0	0.00	10.80	60	8,451	0.71%
2019/04/22	11	10.85	5	10.90	10.85	6	8,609	0.07%
2019/04/19	0	10.90	0	0.00	10.95	0	8,638	0.00%
2019/04/17	2	11.25	13	11.33	11.40	-11	8,525	-0.13%
2019/04/16	2	10.90	0	0.00	10.85	2	8,287	0.02%
2019/04/15	12	10.99	0	0.00	10.95	12	8,364	0.14%
2019/04/12	100	11.00	2	10.90	10.90	98	8,449	1.16%
2019/04/11	0	0.00	5	11.02	11.00	-5	8,713	-0.06%
2019/04/10	13	10.97	1	11.20	11.10	12	8,785	0.14%
2019/04/09	23	10.99	10	10.95	10.90	13	8,731	0.15%
2019/04/08	2	11.30	0	0.00	11.15	2	8,692	0.02%
2019/04/02	0	0.00	4	11.11	11.15	-4	9,159	-0.04%
2019/04/01	17	11.20	0	0.00	11.20	17	9,330	0.18%
2019/03/29	2	11.50	0	0.00	11.35	2	9,361	0.02%
2019/03/28	12	11.99	8	11.84	11.60	4	9,774	0.04%
2019/03/27	6	11.57	0	0.00	11.75	6	9,897	0.06%
2019/03/26	1	11.40	2	11.60	11.75	-1	10,199	-0.01%
2019/03/25	6	11.53	2	11.40	11.35	4	10,238	0.04%
2019/03/22	0	0.00	19	11.78	11.65	-19	10,313	-0.18%
2019/03/21	11	11.67	27	11.66	11.70	-16	10,209	-0.16%
2019/03/20	3	11.47	16	11.45	11.45	-13	10,182	-0.13%
2019/03/19	10	11.50	30	11.90	11.35	-20	10,308	-0.19%
2019/03/18	10	12.15	23	12.07	12.15	-13	10,103	-0.13%
2019/03/15	4	11.79	1	11.85	11.85	3	9,940	0.03%
2019/03/14	0	0.00	208.9	12.09	12.10	-208.9	9,624	-2.17%	大賣/鉅額交易
2019/03/13	0	0.00	10	11.15	11.00	-10	9,429	-0.11%
2019/03/12	0	0.00	3	10.95	10.90	-3	9,433	-0.03%
2019/03/06	2	10.80	0	0.00	10.80	2	11,110	0.02%
2019/03/05	0	0.00	4	10.90	10.85	-4	11,253	-0.04%
2019/03/04	0	0.00	1	11.05	10.85	-1	11,267	-0.01%
2019/02/27	2	10.95	0	0.00	11.10	2	11,263	0.02%
2019/02/26	70	11.15	70	11.35	11.10	0	11,271	0.00%
2019/02/25	8	11.32	28	11.41	11.65	-20	11,171	-0.18%
2019/02/22	0	0.00	6	10.80	10.75	-6	10,865	-0.06%
2019/02/19	1	10.90	5	10.93	10.85	-4	11,044	-0.04%
2019/02/18	4	10.73	0	0.00	10.65	4	11,252	0.04%
2019/02/15	22	10.71	10	10.75	10.65	12	11,517	0.10%
2019/02/12	13	10.61	41	11.03	11.05	-28	11,995	-0.23%
2019/02/11	104	10.90	6	10.90	10.65	98	12,249	0.80%	大買/
2019/01/30	102	10.80	20	10.75	10.80	82	12,630	0.65%	大買/
2019/01/29	1	10.85	0	0.00	10.75	1	13,013	0.01%
2019/01/28	30	10.93	4.2	10.90	10.90	25.8	13,062	0.20%
2019/01/25	0	0.00	1	11.10	11.00	-1	13,203	-0.01%
2019/01/24	2	11.00	0	0.00	10.95	2	13,388	0.01%
2019/01/21	2	11.20	30.2	11.20	11.10	-28.2	13,753	-0.20%
2019/01/18	1	11.20	13.4	11.25	11.25	-12.4	13,840	-0.09%
2019/01/17	57	11.69	42	11.20	11.20	15	13,909	0.11%
2019/01/16	2	11.85	6.7	11.75	11.70	-4.7	13,811	-0.03%
2019/01/15	12	11.56	26	11.66	11.70	-14	13,742	-0.10%
2019/01/14	0	0.00	0.5	11.20	11.30	-0.5	13,671	0.00%
2019/01/11	0	0.00	16	11.40	11.15	-16	13,796	-0.12%
2019/01/09	0	0.00	1	11.55	11.45	-1	14,065	-0.01%
2019/01/08	0	0.00	10	11.40	11.40	-10	14,378	-0.07%
2019/01/07	32	11.40	10	11.55	11.45	22	14,692	0.15%
2019/01/04	6	11.09	0	0.00	11.20	6	14,968	0.04%
2019/01/03	15	11.62	0	0.00	11.50	15	15,096	0.10%
2019/01/02	0	0.00	20	11.05	11.25	-20	15,083	-0.13%
2018/12/28	0	0.00	40	10.81	10.80	-40	15,416	-0.26%
2018/12/26	13	10.95	0	0.00	10.70	13	16,006	0.08%
2018/12/25	38	10.91	10	10.70	10.70	28	15,982	0.18%
2018/12/24	40	11.77	6	11.88	11.70	34	15,587	0.22%
2018/12/22	10	12.08	21	12.13	12.05	-11	15,417	-0.07%
2018/12/21	76	12.18	7	12.54	12.45	69	15,434	0.45%
2018/12/20	25	12.19	2	12.13	12.30	23	15,074	0.15%
2018/12/19	9	12.12	85.3	12.20	12.30	-76.3	14,853	-0.51%
2018/12/18	20	11.65	2	11.65	11.65	18	14,716	0.12%
2018/12/17	6	12.00	15	12.18	12.00	-9	15,161	-0.06%
2018/12/14	10	11.90	0	0.00	11.80	10	15,373	0.07%
2018/12/13	26.7	12.08	2	11.90	11.85	24.7	15,531	0.16%
2018/12/12	30	11.92	4	12.20	12.10	26	15,775	0.16%
2018/12/11	31	11.60	0	0.00	11.65	31	15,938	0.19%
2018/12/10	30	11.83	19.4	11.76	11.80	10.6	16,218	0.07%
2018/12/07	48	11.96	30.3	11.82	12.40	17.7	16,260	0.11%
2018/12/06	4	11.46	0	0.00	11.40	4	16,499	0.02%
2018/12/05	51	12.24	41	12.40	12.40	10	16,454	0.06%
2018/12/04	55.3	12.84	20	12.93	12.65	35.3	16,390	0.22%
2018/12/03	13	12.65	54	12.73	12.60	-41	16,245	-0.25%
2018/11/30	64	12.11	15	12.26	12.45	49	16,311	0.30%
2018/11/29	0	0.00	70.5	11.59	11.75	-70.5	15,856	-0.44%
2018/11/28	3	10.25	4.5	10.71	10.70	-1.5	15,709	-0.01%
2018/11/26	1	10.25	0	0.00	10.20	1	16,448	0.01%
2018/11/23	2	10.20	0	0.00	10.15	2	16,740	0.01%
2018/11/22	3	10.50	2	10.40	10.35	1	17,149	0.01%
2018/11/21	3	10.45	0	0.00	10.65	3	17,804	0.02%
2018/11/20	3	10.65	0	0.00	10.65	3	18,116	0.02%
2018/11/19	2	10.70	0	0.00	10.70	2	18,386	0.01%
2018/11/16	10	10.90	26	10.97	10.85	-16	19,036	-0.08%
2018/11/15	14	11.03	1	11.00	10.90	13	19,319	0.07%
2018/11/14	11	10.88	26	11.18	11.00	-15	19,378	-0.08%
2018/11/13	11	10.58	14	10.43	10.65	-3	19,154	-0.02%
2018/11/12	7	10.34	5	10.20	10.25	2	19,096	0.01%
2018/11/09	54	10.70	47	10.65	10.65	7	19,305	0.04%
2018/11/08	6.3	11.00	14	11.09	11.00	-7.7	19,167	-0.04%
2018/11/07	43	10.84	17	11.03	11.00	26	19,126	0.14%
2018/11/06	47	10.79	64	10.75	10.75	-17	18,968	-0.09%
2018/11/05	2	9.98	0	0.00	10.05	2	18,809	0.01%
2018/11/02	48	10.09	61	10.10	10.00	-13	18,887	-0.07%
2018/11/01	13	10.11	35	10.30	10.25	-22	18,971	-0.12%
2018/10/31	0	0.00	2	9.67	9.90	-2	19,004	-0.01%
2018/10/30	5	8.81	170	8.83	9.00	-165	19,032	-0.87%	大賣/鉅額交易
2018/10/29	11	8.96	1	9.12	8.81	10	19,145	0.05%
2018/10/26	4	9.68	0	0.00	9.22	4	19,314	0.02%
2018/10/25	0	0.00	11.6	9.83	9.60	-11.6	19,799	-0.06%
2018/10/24	2	10.15	4	10.20	10.20	-2	20,151	-0.01%
2018/10/23	24	10.26	0	0.00	10.25	24	20,632	0.12%
2018/10/22	1	10.50	18	10.70	10.55	-17	21,035	-0.08%
2018/10/19	18	10.23	4	10.56	10.75	14	21,499	0.07%
2018/10/18	2	10.90	1	10.90	10.60	1	22,055	0.00%
2018/10/17	7	10.89	2	11.40	10.55	5	22,715	0.02%
2018/10/16	78.5	10.83	26	11.02	11.00	52.5	22,987	0.23%
2018/10/15	121.4	10.15	2	10.65	10.50	119.4	23,722	0.50%	大買/鉅額交易
2018/10/12	24	9.65	10	10.09	10.45	14	23,974	0.06%
2018/10/11	12.4	9.50	1	9.55	9.50	11.4	23,797	0.05%
2018/10/08	22.7	10.66	68	10.80	10.25	-45.3	24,133	-0.19%
2018/10/05	92	11.35	14	11.60	11.25	78	24,601	0.32%
2018/10/04	4	12.74	20	12.25	12.50	-16	24,529	-0.07%
2018/10/03	15.2	13.21	0	0.00	12.95	15.2	24,981	0.06%
2018/10/02	2.3	13.66	0	0.00	13.35	2.3	25,311	0.01%
2018/10/01	3	13.50	0	0.00	13.50	3	25,824	0.01%
2018/09/28	8.5	13.48	2	13.40	13.70	6.5	26,936	0.02%
2018/09/27	3	13.88	8	13.82	13.55	-5	28,547	-0.02%
2018/09/26	6	14.53	3.7	14.42	14.35	2.3	29,047	0.01%
2018/09/25	8	14.54	15	14.65	14.50	-7	30,335	-0.02%
2018/09/21	27.2	14.88	51	14.79	14.90	-23.8	31,472	-0.08%
2018/09/20	3	12.70	57.7	13.71	13.90	-54.7	31,397	-0.17%
2018/09/19	11	12.70	3.1	12.75	12.65	7.9	31,418	0.03%
2018/09/18	53	12.74	93	12.73	12.55	-40	31,458	-0.13%
2018/09/17	43.7	13.62	5.2	13.40	13.35	38.5	31,507	0.12%
2018/09/05	0	0.00	22	10.76	10.75	-22	31,617	-0.07%
2018/09/04	5	10.60	2.9	10.57	10.75	2.1	31,469	0.01%
2018/09/03	32	10.60	15	10.60	10.40	17	31,613	0.05%
2018/08/31	31	11.59	6	11.53	11.30	25	31,930	0.08%
2018/08/30	6	11.12	15	11.21	11.15	-9	32,542	-0.03%
2018/08/29	5	11.21	15	11.15	11.15	-10	32,869	-0.03%
2018/08/28	29	11.39	42	11.42	11.25	-13	34,606	-0.04%
2018/08/27	3	10.82	0	0.00	10.90	3	35,662	0.01%
2018/08/24	36	11.06	8	11.37	10.85	28	37,687	0.07%
2018/08/23	15	11.18	13	11.09	10.95	2	38,272	0.01%
2018/08/22	27	10.21	34	11.08	11.40	-7	39,131	-0.02%
2018/08/21	61	10.41	0	0.00	10.40	61	39,321	0.16%
2018/08/20	47	11.01	0	0.00	11.00	47	39,785	0.12%
2018/08/17	48	11.45	54	11.52	11.40	-6	39,693	-0.02%
2018/08/16	15	9.92	36	10.22	10.55	-21	39,336	-0.05%
2018/08/15	29	9.81	0	0.00	9.60	29	39,603	0.07%
2018/08/14	35	9.97	10	9.89	10.35	25	40,513	0.06%
2018/08/13	33	10.90	0	0.00	10.80	33	40,113	0.08%
2018/08/10	1	12.00	12	12.82	12.00	-11	39,972	-0.03%
2018/08/09	23	13.15	0	0.00	12.95	23	40,260	0.06%
2018/08/07	12	12.98	5	13.00	12.90	7	41,468	0.02%
2018/08/06	1	13.50	0	0.00	13.45	1	41,792	0.00%
2018/08/03	0	0.00	5	14.00	13.90	-5	43,269	-0.01%
2018/08/02	11	14.18	40	14.09	14.05	-29	45,013	-0.06%
2018/08/01	9	14.99	0	0.00	15.10	9	45,817	0.02%
2018/07/31	5	14.80	1	14.20	14.70	4	45,991	0.01%
2018/07/30	6	15.45	3	15.13	14.65	3	45,896	0.01%
2018/07/27	5	15.10	57	14.87	15.20	-52	45,824	-0.11%
2018/07/26	73	14.97	59	14.61	14.60	14	45,953	0.03%
2018/07/25	7	14.91	30	14.85	14.85	-23	46,184	-0.05%
2018/07/24	26	15.02	40	15.24	15.00	-14	46,211	-0.03%
2018/07/23	19	14.32	25	14.32	14.90	-6	46,029	-0.01%
2018/07/20	66	15.17	7	14.71	14.45	59	46,309	0.13%
2018/07/19	7	15.35	29	15.63	15.40	-22	46,882	-0.05%
2018/07/18	62	15.38	7	15.34	14.90	55	46,468	0.12%
2018/07/17	10	15.72	11	15.45	15.50	-1	46,123	0.00%
2018/07/16	52	16.69	27	16.79	16.15	25	45,621	0.05%
2018/07/13	14	16.11	46	16.18	16.75	-32	45,003	-0.07%
2018/07/12	26	15.60	47.8	15.85	15.60	-21.8	44,392	-0.05%
2018/07/11	65	15.52	25	15.83	15.55	40	44,173	0.09%
2018/07/10	12	14.63	158	14.53	15.05	-146	43,593	-0.33%	大賣/鉅額交易
2018/07/09	85	14.04	16	13.81	13.70	69	43,706	0.16%
2018/07/06	46	13.71	2	14.25	13.95	44	44,429	0.10%
2018/07/05	27	14.08	1	14.45	13.85	26	44,616	0.06%
2018/07/04	42	13.20	51	14.30	14.35	-9	44,216	-0.02%
2018/07/03	30	13.89	7	13.94	13.65	23	43,329	0.05%
2018/07/02	28	14.05	37	13.73	13.70	-9	42,882	-0.02%
2018/06/29	17	14.80	28	14.91	14.65	-11	42,332	-0.03%
2018/06/28	41.2	15.26	1	15.00	15.00	40.2	41,940	0.10%
2018/06/27	33	14.95	63.7	15.10	14.55	-30.7	41,426	-0.07%
2018/06/26	48	14.55	45	13.82	15.05	3	40,386	0.01%
2018/06/25	12	14.89	33	14.62	14.60	-21	38,673	-0.05%
2018/06/22	37.1	16.37	38	16.27	16.20	-0.9	38,095	0.00%
2018/06/21	75.1	17.85	18	18.88	17.95	57.1	36,866	0.15%
2018/06/20	0	0.00	9.9	17.53	17.80	-9.9	35,806	-0.03%
2018/06/19	24	18.45	1.5	18.20	18.45	22.5	36,024	0.06%
2018/06/15	5	17.40	15	17.09	17.70	-10	36,071	-0.03%
2018/06/14	1	16.50	1	15.65	16.45	0	35,935	0.00%
2018/06/13	11	15.84	4	16.51	15.65	7	35,583	0.02%
2018/06/12	12	17.48	0	0.00	17.35	12	35,099	0.03%
2018/06/11	0	0.00	14	17.20	17.75	-14	34,863	-0.04%
2018/06/08	19	17.20	28	16.33	17.10	-9	34,505	-0.03%
2018/06/07	10	16.95	22	17.38	16.45	-12	33,747	-0.04%
2018/06/06	5	19.30	1	18.25	18.25	4	32,935	0.01%
2018/06/05	114	19.40	55.1	19.30	19.45	58.9	32,562	0.18%	大買/
2018/06/04	55	16.93	43.7	17.21	17.90	11.3	30,655	0.04%
2018/06/01	27	15.87	77.5	16.40	16.30	-50.5	29,250	-0.17%
2018/05/31	32	15.22	61.7	15.36	15.40	-29.7	27,078	-0.11%
2018/05/30	17	13.63	51.8	13.58	14.00	-34.8	26,186	-0.13%
2018/05/29	11	12.28	10.1	12.40	12.75	0.9	24,891	0.00%
2018/05/28	25	11.78	47.6	12.07	12.10	-22.6	24,318	-0.09%
2018/05/25	1	11.00	81	11.05	11.00	-80	23,627	-0.34%
2018/05/24	7	11.34	2.3	11.35	11.30	4.7	23,314	0.02%
2018/05/23	106	11.60	13	11.66	11.55	93	23,091	0.40%	大買/
2018/05/22	22.1	11.43	121.3	11.20	11.55	-99.2	22,704	-0.44%	大賣/
2018/05/21	0	0.00	20.6	10.50	10.50	-20.6	21,639	-0.09%
2018/05/18	15	9.51	20	9.52	9.56	-5	21,408	-0.02%
2018/05/17	50	9.50	6.4	9.13	9.70	43.6	21,214	0.21%
2018/05/16	44.9	9.85	66	9.12	9.08	-21.1	20,677	-0.10%
2018/05/15	1	9.60	23	9.60	9.60	-22	19,619	-0.11%
2018/05/14	30	8.70	28.3	8.73	8.73	1.7	19,636	0.01%
2018/05/11	47	7.82	60.4	7.92	7.94	-13.4	19,100	-0.07%
2018/05/10	60	6.99	74	7.17	7.22	-14	17,537	-0.08%
2018/05/09	39	6.29	36	6.46	6.57	3	15,601	0.02%
2018/05/08	10	6.20	65.4	6.20	6.20	-55.4	14,885	-0.37%
2018/05/07	5	5.62	5	5.62	5.64	0	14,932	0.00%
2018/05/04	25	5.69	22	5.69	5.68	3	15,197	0.02%
2018/05/03	7	5.93	0.4	5.73	5.78	6.6	15,859	0.04%
2018/05/02	27	5.53	12.5	5.58	5.58	14.5	16,669	0.09%
2018/04/30	6	5.94	8	5.94	5.90	-2	16,954	-0.01%
2018/04/27	20	6.00	11	5.89	5.99	9	17,174	0.05%
2018/04/26	55	6.28	23.3	6.18	5.96	31.7	17,098	0.19%
2018/04/25	16	6.10	50	6.25	6.34	-34	16,215	-0.21%
2018/04/24	21	5.65	34	5.70	5.77	-13	15,208	-0.09%
2018/04/23	18	5.59	28	5.74	5.75	-10	15,086	-0.07%
2018/04/20	13	5.70	20	5.70	5.70	-7	14,944	-0.05%
2018/04/19	10	5.72	0	0.00	5.70	10	14,882	0.07%
2018/04/18	0	0.00	2	5.66	5.79	-2	14,791	-0.01%
2018/04/17	31	5.72	5	5.76	5.57	26	14,606	0.18%
2018/04/16	13	6.02	39	5.99	6.00	-26	14,288	-0.18%
2018/04/13	25	5.99	19.7	6.03	5.77	5.3	13,710	0.04%
2018/04/12	32	5.94	5	5.89	6.01	27	12,983	0.21%
2018/04/11	2	5.81	3	5.84	5.84	-1	12,051	-0.01%
2018/04/03	0	0.00	6	5.34	5.33	-6	11,452	-0.05%
2018/03/31	0	0.00	1	5.42	5.41	-1	11,331	-0.01%
2018/03/30	2	5.48	11	5.45	5.48	-9	11,281	-0.08%
2018/03/29	6	5.54	0	0.00	5.40	6	11,222	0.05%
2018/03/28	0	0.00	6	5.65	5.55	-6	11,064	-0.05%
2018/03/26	5	5.75	0	0.00	5.65	5	10,876	0.05%
2018/03/22	0	0.00	10	6.02	5.91	-10	10,371	-0.10%
2018/03/21	1	5.71	12.1	5.60	5.72	-11.1	9,677	-0.11%
2018/03/20	0	0.00	12	5.34	5.32	-12	9,235	-0.13%
2018/03/19	3	5.13	5	5.17	5.19	-2	9,088	-0.02%
2018/03/16	0	0.00	1	5.22	5.16	-1	9,045	-0.01%
2018/03/15	5	5.23	0	0.00	5.26	5	9,040	0.06%
2018/03/13	0	0.00	3	5.28	5.26	-3	9,046	-0.03%
2018/03/12	0	0.00	6	5.30	5.25	-6	9,054	-0.07%
2018/03/09	10	5.25	3	5.31	5.32	7	9,016	0.08%
2018/03/08	5	5.26	0	0.00	5.23	5	8,940	0.06%
2018/03/07	0	0.00	4	5.30	5.23	-4	8,911	-0.04%
2018/03/05	3	5.11	3	5.19	5.11	0	8,800	0.00%
2018/03/01	3	5.12	17	5.16	5.21	-14	8,826	-0.16%
2018/02/27	7	5.28	0	0.00	5.25	7	8,781	0.08%
2018/02/26	9	5.41	0	0.00	5.37	9	8,685	0.10%
2018/02/23	20	5.37	3	5.49	5.41	17	8,607	0.20%
2018/02/22	0	0.00	49.4	5.45	5.38	-49.4	8,451	-0.58%
2018/02/21	5	4.88	15	5.19	5.34	-10	8,203	-0.12%
2018/02/12	3	4.76	0	0.00	4.86	3	8,112	0.04%
2018/02/09	2	4.73	1	4.72	4.76	1	8,025	0.01%
2018/02/08	11	4.89	3	4.95	4.88	8	7,927	0.10%
2018/02/07	5	4.95	0	0.00	4.93	5	7,901	0.06%
2018/02/06	3	5.13	0	0.00	4.95	3	7,822	0.04%
2018/02/05	33	5.32	3	5.30	5.34	30	7,563	0.40%
2018/02/02	3	5.52	1	5.53	5.52	2	7,454	0.03%
2018/02/01	43	5.65	1	5.70	5.57	42	7,397	0.57%
2018/01/31	11	5.72	5	5.70	5.60	6	7,280	0.08%
2018/01/30	5	5.45	51	5.44	5.54	-46	6,919	-0.66%
2018/01/29	0	0.00	38	5.88	5.90	-38	6,446	-0.59%
2018/01/26	1	5.82	56	5.88	5.91	-55	6,108	-0.90%
2018/01/25	46	6.02	61	5.76	5.65	-15	5,247	-0.29%
2018/01/24	0	0.00	16	5.75	5.77	-16	4,060	-0.39%
2018/01/23	0	0.00	61	5.25	5.25	-61	3,311	-1.84%
2018/01/19	0	0.00	1	4.76	4.68	-1	2,766	-0.04%
2018/01/18	10	4.73	0	0.00	4.72	10	2,728	0.37%
2018/01/16	1	4.61	0	0.00	4.62	1	2,662	0.04%
2018/01/12	0	0.00	6	4.64	4.65	-6	2,665	-0.23%
2018/01/04	3	4.69	0	0.00	4.70	3	2,749	0.11%
2018/01/03	5	4.72	0	0.00	4.72	5	2,737	0.18%