錸德 (2349)-玉山-桃園券商分點個股進出

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
14.35
漲跌
▼0.25
漲幅
-1.71%
成交量
6,818張
產業
上市光電類股
344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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/10/30	4	14.53	105	14.45	14.35	-101	26,054	-0.39%	大賣/鉅額交易
2024/10/29	6.4	14.63	6	14.63	14.60	0.4	27,406	0.00%
2024/10/28	3	14.87	7	14.84	14.85	-4	28,807	-0.01%
2024/10/25	4.1	15.01	5	15.08	15.05	-0.9	31,241	0.00%
2024/10/24	24	15.11	3	15.17	15.05	21	31,632	0.07%
2024/10/23	9	15.41	1	15.55	15.30	8	32,427	0.02%
2024/10/22	5.3	15.25	93	15.20	15.20	-87.7	32,538	-0.27%
2024/10/21	8	15.30	5	15.34	15.35	3	32,614	0.01%
2024/10/18	4	15.40	18	15.26	15.25	-14	32,625	-0.04%
2024/10/17	1	15.60	1.4	15.60	15.60	-0.4	32,606	0.00%
2024/10/16	113	15.87	1	15.70	15.55	112	32,593	0.34%	大買/鉅額交易
2024/10/15	2	15.35	5	15.27	15.20	-3	32,544	-0.01%
2024/10/14	2	15.20	1	15.25	15.25	1	32,664	0.00%
2024/10/11	0	0.00	9	15.61	15.45	-9	32,779	-0.03%
2024/10/09	3	15.67	4	15.55	15.45	-1	33,188	0.00%
2024/10/08	8.1	16.02	3	15.82	15.85	5.1	33,322	0.02%
2024/10/07	4	16.25	1	16.10	16.25	3	34,088	0.01%
2024/10/04	7	16.14	21	16.30	16.00	-14	34,036	-0.04%
2024/10/01	7	16.07	1	15.95	15.95	6	34,173	0.02%
2024/09/30	54	16.24	5	16.22	16.05	49	34,735	0.14%
2024/09/27	8	16.18	1	16.25	16.15	7	35,346	0.02%
2024/09/26	1	16.30	6	16.40	16.30	-5	37,465	-0.01%
2024/09/25	7	16.54	4	16.40	16.40	3	37,883	0.01%
2024/09/24	16	16.70	4	16.43	16.65	12	38,183	0.03%
2024/09/23	15.9	16.65	11	16.61	17.00	4.9	38,137	0.01%
2024/09/20	13.1	16.24	1	16.15	16.10	12.1	37,635	0.03%
2024/09/19	16.3	16.71	4	16.61	16.50	12.3	37,307	0.03%
2024/09/18	62.2	16.76	94	16.65	16.45	-31.8	36,976	-0.09%
2024/09/16	48	16.60	27	16.63	16.20	21	36,342	0.06%
2024/09/13	12	15.42	17	15.69	16.00	-5	35,116	-0.01%
2024/09/12	4	14.63	29	14.70	14.55	-25	34,905	-0.07%
2024/09/11	10	14.78	3	14.63	14.55	7	34,741	0.02%
2024/09/10	6.1	15.05	7	14.96	14.85	-0.9	34,554	0.00%
2024/09/09	5	15.09	20	15.05	15.30	-15	34,305	-0.04%
2024/09/06	19	15.54	28	15.60	15.45	-9	34,158	-0.03%
2024/09/05	22	15.92	14	16.21	15.60	8	34,037	0.02%
2024/09/04	41	15.79	39	15.89	15.80	2	33,838	0.01%
2024/09/03	29	16.62	34	16.81	16.45	-5	33,580	-0.01%
2024/09/02	47	16.75	44	16.90	16.65	3	33,370	0.01%
2024/08/30	25	17.05	25	17.32	16.70	0	32,770	0.00%
2024/08/29	12.5	17.27	21	17.23	17.15	-8.5	32,629	-0.03%
2024/08/28	38	17.30	49	17.35	17.40	-11	32,528	-0.03%
2024/08/27	64	17.31	64	17.25	17.40	0	32,358	0.00%
2024/08/26	134.5	17.73	61	17.35	17.45	73.5	32,029	0.23%	大買/
2024/08/23	245	17.44	194	17.39	17.40	51	31,488	0.16%	大買/大賣/
2024/08/22	373.6	18.53	289.1	17.86	17.00	84.6	29,993	0.28%	大買/大賣/
2024/08/21	49	17.74	118.8	18.14	18.50	-69.8	26,048	-0.27%	大賣/
2024/08/20	11.4	16.32	76	16.76	16.85	-64.6	24,717	-0.26%
2024/08/19	12	15.48	21	15.29	15.35	-9	24,143	-0.04%
2024/08/16	18.1	15.47	118	15.35	15.25	-99.9	23,929	-0.42%	大賣/
2024/08/15	14.1	15.42	30.1	15.53	15.30	-16	23,764	-0.07%
2024/08/14	54	15.44	5	15.55	15.45	49	23,591	0.21%
2024/08/13	18	15.28	16	15.20	15.35	2	23,680	0.01%
2024/08/12	36	15.53	41	15.47	15.25	-5	23,694	-0.02%
2024/08/09	76.5	15.80	60	15.44	15.30	16.5	23,419	0.07%
2024/08/08	58.6	15.93	54.1	15.78	15.60	4.6	22,763	0.02%
2024/08/07	4	14.80	30	15.53	15.60	-26	21,948	-0.12%
2024/08/06	66.5	14.25	49.1	14.91	14.20	17.5	21,620	0.08%
2024/08/05	60	15.57	58	15.60	15.45	2	20,839	0.01%
2024/08/02	101	17.63	188.2	17.63	17.15	-87.2	20,508	-0.43%	大買/大賣/
2024/08/01	271.4	17.87	193.1	17.31	17.40	78.3	19,560	0.40%	大買/大賣/
2024/07/31	289.2	17.69	153	18.12	18.10	136.2	18,129	0.75%	大買/大賣/鉅額交易
2024/07/30	141.2	16.60	153	16.70	17.15	-11.8	16,614	-0.07%	大買/大賣/
2024/07/29	3	15.65	10.9	15.84	16.05	-7.9	14,071	-0.06%
2024/07/26	71.1	14.48	10	15.10	14.60	61.1	13,619	0.45%
2024/07/23	6	15.73	20	15.65	15.90	-14	12,765	-0.11%
2024/07/22	7	16.49	23	16.56	16.90	-16	12,632	-0.13%
2024/07/19	1	16.50	10.1	16.47	16.45	-9.1	12,481	-0.07%
2024/07/18	11	16.35	0.2	16.25	16.35	10.8	12,395	0.09%
2024/07/17	2	16.75	16	16.85	16.75	-14	12,323	-0.11%
2024/07/16	2	16.50	17	16.41	16.50	-15	12,257	-0.12%
2024/07/15	0	0.00	5	17.00	16.95	-5	12,120	-0.04%
2024/07/12	0	0.00	15.1	16.02	16.35	-15.1	11,927	-0.13%
2024/07/11	8.3	16.30	45.2	16.20	16.20	-36.9	11,690	-0.32%
2024/07/10	37	16.20	11	16.20	16.20	26	11,178	0.23%
2024/07/09	133.8	20.33	36.4	18.23	18.00	97.4	10,923	0.89%	大買/
2024/07/08	22	19.95	1	19.95	19.95	21	10,037	0.21%
2024/07/05	58	18.15	20	18.15	18.15	38	9,903	0.38%
2024/07/04	57	16.42	11.4	16.39	16.50	45.6	9,502	0.48%
2024/07/03	30	14.78	120.2	14.88	15.00	-90.2	8,839	-1.02%	大賣/
2024/07/02	97.4	13.54	136	13.60	13.65	-38.7	8,031	-0.48%	大賣/
2024/07/01	21	12.16	25	12.30	12.45	-4	5,766	-0.07%
2024/06/28	36	10.85	8	10.99	11.35	28	5,104	0.55%
2024/06/27	8	10.15	11	9.94	10.35	-3	4,625	-0.06%
2024/06/26	0	0.00	4	9.54	9.44	-4	4,177	-0.10%
2024/06/25	4	9.25	0	0.00	9.27	4	4,109	0.10%
2024/06/24	6	9.52	11	9.50	9.39	-5	4,082	-0.12%
2024/06/21	1	9.38	1	9.39	9.45	0	3,985	0.00%
2024/06/20	13	9.20	0	0.00	9.22	13	3,873	0.34%
2024/06/19	0	0.00	2.3	9.04	9.03	-2.3	3,824	-0.06%
2024/06/14	0	0.00	3	9.19	9.10	-3	3,745	-0.08%
2024/06/13	0	0.00	0.7	8.91	8.91	-0.7	3,711	-0.02%
2024/06/12	1	8.92	0	8.88	8.91	1	3,707	0.03%
2024/06/11	5	8.97	0	0.00	8.93	5	3,672	0.14%
2024/06/07	0.2	9.20	0	0.00	9.20	0.2	3,632	0.01%
2024/06/05	5	9.35	1	9.17	9.15	4	3,574	0.11%
2024/06/04	4	9.34	15	9.56	9.29	-11	3,528	-0.31%
2024/06/03	7	9.71	20	9.71	9.65	-13	3,419	-0.38%
2024/05/31	2	9.75	34	9.86	9.72	-32	3,284	-0.97%
2024/05/30	36	9.15	0	0.00	9.07	36	3,041	1.18%
2024/05/29	54.5	9.21	10	9.15	9.43	44.5	2,924	1.52%
2024/05/28	2	9.30	2	8.95	9.30	0	2,648	0.00%
2024/05/27	3	8.46	0	0.00	8.46	3	2,288	0.13%
2024/05/23	102	8.38	0	0.00	8.36	102	2,244	4.54%	大買/鉅額交易
2024/05/22	0	8.56	0	0.00	8.60	0	2,190	0.00%
2024/05/21	23	8.58	0	0.00	8.62	23	2,146	1.07%
2024/05/20	24	8.51	2	8.59	8.52	22	2,061	1.07%
2024/05/17	42	8.77	1.9	8.73	8.75	40.1	1,963	2.04%
2024/05/16	1	7.87	0	0.00	8.42	1	1,550	0.06%
2024/05/15	2	7.66	0	0.00	7.66	2	1,309	0.15%
2024/05/10	0	0.00	1	7.53	7.53	-1	1,213	-0.08%
2024/05/07	1	7.46	0	0.00	7.43	1	1,211	0.08%
2024/05/06	3	7.61	5	7.56	7.58	-2	1,196	-0.17%
2024/04/29	5	7.72	0	0.00	7.72	5	1,132	0.44%
2024/04/26	0	0.00	2	7.42	7.78	-2	1,095	-0.18%
2024/04/24	0	0.00	2	7.34	7.34	-2	1,005	-0.20%
2024/04/23	0	7.30	0	0.00	7.33	0	1,007	0.00%
2024/04/18	4	7.36	0	0.00	7.37	4	964	0.41%
2024/04/16	1	7.35	0	0.00	7.34	1	955	0.10%
2024/04/11	2	7.83	0	0.00	7.80	2	927	0.22%
2024/04/08	0	7.70	1	7.69	7.71	-1	901	-0.11%
2024/03/26	0	0.00	30	7.76	7.75	-30	876	-3.42%
2024/03/25	0	0.00	1	7.85	7.84	-1	880	-0.11%
2024/03/22	0	0.00	1	7.85	7.82	-1	896	-0.11%
2024/03/21	0	0.00	3	7.78	7.78	-3	893	-0.34%
2024/03/19	0	0.00	10	7.81	7.81	-10	894	-1.12%
2024/03/15	0	7.88	0	0.00	7.78	0	895	0.00%
2024/03/14	5	7.92	20	7.88	7.87	-15	889	-1.69%
2024/03/12	5	7.95	6	8.07	8.06	-1	924	-0.11%
2024/03/08	0	0.00	10	7.74	7.72	-10	1,034	-0.97%
2024/03/07	0	7.84	4	7.85	7.82	-4	1,024	-0.39%
2024/03/05	1	7.84	0	0.00	7.84	1	1,039	0.10%
2024/03/04	6	7.88	0	0.00	7.90	6	1,044	0.57%
2024/03/01	1	7.89	0	0.00	7.88	1	1,040	0.10%
2024/02/29	6	7.97	0	0.00	7.95	6	1,037	0.58%
2024/02/20	0	0.00	5	7.99	8.01	-5	1,032	-0.48%
2024/02/16	4	7.89	0	0.00	7.95	4	1,036	0.39%
2024/02/15	5	7.88	0	0.00	7.91	5	1,030	0.49%
2024/01/31	1	7.82	0	0.00	7.80	1	1,022	0.10%
2024/01/23	10	7.98	0	0.00	7.98	10	1,018	0.98%
2024/01/10	1	7.99	0	0.00	8.00	1	1,022	0.10%
2024/01/09	2	8.00	0	0.00	8.04	2	1,023	0.20%
2023/12/29	10	8.19	0	0.00	8.20	10	1,022	0.98%
2023/12/28	10	8.18	0.5	8.16	8.19	9.5	1,031	0.92%
2023/12/27	0.5	8.02	0	0.00	8.15	0.5	1,026	0.05%
2023/12/21	0	0.00	5	8.20	8.22	-5	1,019	-0.49%
2023/12/15	0	0.00	5	8.33	8.30	-5	1,005	-0.50%
2023/12/14	0	0.00	5.5	8.35	8.28	-5.5	1,002	-0.55%
2023/12/13	0	0.00	10	8.30	8.24	-10	994	-1.01%
2023/12/07	1	8.50	10	8.46	8.42	-9	950	-0.95%
2023/11/29	10	8.17	3	8.19	8.08	7	733	0.95%
2023/11/22	0	0.00	40	8.21	8.20	-40	729	-5.48%
2023/11/20	0	0.00	5	8.20	8.21	-5	724	-0.69%
2023/11/15	4	7.98	0	0.00	8.01	4	715	0.56%
2023/11/13	0	0.00	5	8.06	8.08	-5	705	-0.71%
2023/11/08	3	8.16	0	0.00	8.15	3	725	0.41%
2023/11/03	0	0.00	0	7.96	8.03	0	766	0.00%
2023/10/31	10	8.00	0	0.00	7.89	10	798	1.25%
2023/10/30	5	8.00	0	0.00	7.97	5	838	0.60%
2023/10/24	20	7.90	0	0.00	7.93	20	890	2.25%
2023/10/18	1	7.91	10	7.92	7.88	-9	964	-0.93%
2023/10/06	0	0.00	16	8.05	8.08	-16	1,080	-1.48%
2023/09/27	0	0.00	5	8.15	8.13	-5	1,194	-0.42%
2023/09/18	0	0.00	30	8.45	8.48	-30	1,455	-2.06%
2023/09/06	0	0.00	0.4	8.50	8.54	-0.4	1,768	-0.02%
2023/09/01	0	0.00	5	8.52	8.53	-5	1,924	-0.26%
2023/08/30	0	0.00	0.1	8.33	8.42	-0.1	2,106	-0.01%
2023/08/29	0	0.00	0.3	8.33	8.33	-0.3	2,258	-0.01%
2023/08/28	4	8.36	0	0.00	8.32	4	2,335	0.17%
2023/08/21	3	8.50	0	0.00	8.47	3	2,818	0.11%
2023/08/15	10	8.56	0	0.00	8.59	10	2,864	0.35%
2023/08/14	3	8.56	0	0.00	8.50	3	2,872	0.10%
2023/08/11	0	0.00	13	8.60	8.56	-13	2,869	-0.45%
2023/08/09	0	0.00	25	8.91	8.90	-25	2,894	-0.86%
2023/08/08	4	8.89	0	0.00	8.89	4	2,895	0.14%
2023/08/07	1	8.93	0	0.00	8.94	1	2,892	0.03%
2023/08/04	1	8.90	0	0.00	8.98	1	2,888	0.03%
2023/08/02	9	9.03	0	0.00	8.92	9	2,880	0.31%
2023/07/26	10	9.16	0	0.00	9.11	10	2,798	0.36%
2023/07/25	1	9.20	0.1	9.22	9.19	0.9	2,786	0.03%
2023/07/20	2	9.48	0	0.00	9.50	2	2,777	0.07%
2023/07/19	14	9.49	0	0.00	9.43	14	2,786	0.50%
2023/07/18	5	9.59	11	9.65	9.57	-6	2,807	-0.21%
2023/07/17	10	9.84	10.4	9.81	9.82	-0.4	2,785	-0.02%
2023/07/14	0	0.00	0.2	9.40	9.42	-0.2	2,745	-0.01%
2023/07/13	10	9.40	0	0.00	9.40	10	2,756	0.36%
2023/07/12	1	9.45	0	0.00	9.43	1	2,778	0.04%
2023/07/11	0	0.00	15	9.42	9.54	-15	2,826	-0.53%
2023/07/06	4	9.59	1	9.56	9.50	3	2,905	0.10%
2023/07/05	10	9.73	0	0.00	9.63	10	3,008	0.33%
2023/06/30	10	9.77	0	0.00	9.88	10	2,995	0.33%
2023/06/28	2	9.79	0	0.00	9.73	2	3,017	0.07%
2023/06/27	8	9.88	0.1	9.88	9.71	7.9	3,046	0.26%
2023/06/26	3	10.02	8	9.91	10.05	-5	3,048	-0.16%
2023/06/20	15	9.49	0	0.00	9.55	15	2,977	0.50%
2023/06/19	10	9.44	0	0.00	9.42	10	2,951	0.34%
2023/06/15	0	0.00	109	9.53	9.43	-109	2,899	-3.76%	大賣/鉅額交易
2023/06/14	0	0.00	0	9.73	9.75	0	2,829	0.00%
2023/06/13	0	0.00	8	9.95	9.90	-8	2,826	-0.28%
2023/06/09	1	9.92	9	9.94	9.99	-8	2,770	-0.29%
2023/06/08	13	10.01	3	10.03	9.98	10	2,756	0.36%
2023/06/07	0	0.00	20	9.99	10.00	-20	2,748	-0.73%
2023/06/02	0	0.00	8	9.99	9.91	-8	2,525	-0.32%
2023/06/01	20	9.82	41.5	9.72	9.70	-21.5	2,391	-0.90%
2023/05/31	10	9.68	10	9.67	9.72	0	2,320	0.00%
2023/05/30	3	9.31	0	0.00	9.24	3	2,220	0.14%
2023/05/29	2	9.30	0	0.00	9.29	2	2,216	0.09%
2023/05/26	2	9.52	0	0.00	9.32	2	2,190	0.09%
2023/05/25	20.5	9.84	0	0.00	9.83	20.5	2,076	0.99%
2023/05/23	0	0.00	2	9.08	9.07	-2	1,898	-0.11%
2023/05/18	1	8.98	0	0.00	9.00	1	1,956	0.05%
2023/05/15	0	0.00	1	9.20	9.09	-1	1,924	-0.05%
2023/05/11	1	8.80	0	0.00	8.75	1	1,884	0.05%
2023/05/03	0	0.00	2	8.98	8.98	-2	1,923	-0.10%
2023/05/02	0	0.00	5	9.05	9.04	-5	1,950	-0.26%
2023/04/28	5	9.06	0	0.00	9.06	5	1,989	0.25%
2023/04/27	1	8.97	1	8.96	9.00	0	1,989	0.00%
2023/04/25	2	8.94	0	0.00	8.91	2	1,977	0.10%
2023/04/21	1	9.15	2	9.00	8.95	-1	1,950	-0.05%
2023/04/17	0	9.35	1	9.30	9.36	-1	1,852	-0.05%
2023/04/14	0	0.00	2	9.56	9.43	-2	1,822	-0.11%
2023/04/13	0	0.00	10.8	9.33	9.27	-10.8	1,760	-0.61%
2023/04/11	0	0.00	4	9.18	9.17	-4	1,690	-0.24%
2023/04/10	7	9.41	0	0.00	9.34	7	1,649	0.42%
2023/04/07	1	8.88	0	0.00	8.83	1	1,520	0.07%
2023/04/06	10	8.94	0	0.00	8.88	10	1,509	0.66%
2023/03/31	0	0.00	5	8.96	8.94	-5	1,488	-0.34%
2023/03/30	0	0.00	1	9.01	8.99	-1	1,479	-0.07%
2023/03/29	0	8.93	0	0.00	9.04	0	1,463	0.00%
2023/03/27	1	9.08	0	0.00	9.09	1	1,386	0.07%
2023/03/17	1	8.18	0	0.00	8.13	1	1,285	0.08%
2023/03/16	0	8.42	15	8.33	8.12	-15	1,311	-1.14%
2023/03/15	0	0.00	15	8.51	8.57	-15	1,333	-1.12%
2023/03/10	1	8.79	0	0.00	8.81	1	1,370	0.07%
2023/03/07	0	0.00	1.4	8.71	8.75	-1.4	1,395	-0.10%
2023/03/06	0	8.75	18	8.72	8.71	-18	1,383	-1.30%
2023/03/01	1	8.53	0	0.00	8.53	1	1,374	0.07%
2023/02/24	5	8.70	5	8.61	8.61	0	1,359	0.00%
2023/02/23	0	0.00	0.1	8.66	8.70	-0.1	1,347	-0.01%
2023/02/21	2	8.70	0	0.00	8.71	2	1,325	0.15%
2023/02/20	33	8.89	0	0.00	8.90	33	1,293	2.55%
2023/02/17	1	8.30	0	0.00	8.33	1	1,210	0.08%
2023/02/06	0	8.23	0	0.00	8.15	0	1,190	0.00%
2023/02/03	0	8.25	1	8.27	8.23	-1	1,187	-0.08%
2023/01/30	47	8.06	5	8.08	8.25	42	1,111	3.78%
2023/01/17	0	0.00	6	7.98	7.93	-6	1,067	-0.56%
2023/01/16	10	7.90	6	7.94	7.93	4	1,062	0.38%
2023/01/13	0	0.00	1	7.88	7.88	-1	1,061	-0.09%
2023/01/10	0	0.00	1	7.90	7.89	-1	1,044	-0.10%
2023/01/09	0	0.00	0.5	7.85	7.90	-0.5	1,052	-0.05%
2023/01/06	10	7.81	0	0.00	7.80	10	1,050	0.95%
2023/01/05	4.5	7.82	0	0.00	7.81	4.5	1,066	0.42%
2023/01/04	3	7.79	0	0.00	7.82	3	1,058	0.28%
2022/12/29	1	7.56	0	0.00	7.60	1	1,055	0.09%
2022/12/15	0	0.00	1	8.10	8.06	-1	1,071	-0.09%
2022/12/14	0.5	8.09	0	0.00	8.13	0.5	1,068	0.04%
2022/12/08	4	8.02	0	0.00	8.00	4	1,090	0.37%
2022/12/07	5	8.11	0	0.00	8.13	5	1,059	0.47%
2022/12/06	1	7.94	0	0.00	7.96	1	996	0.10%
2022/12/01	0	0.00	2	7.92	8.10	-2	929	-0.22%
2022/11/30	2	7.48	0	0.00	7.49	2	861	0.23%
2022/11/25	0	0.00	1	7.41	7.40	-1	888	-0.11%
2022/11/22	2	7.29	2	7.32	7.29	0	891	0.00%
2022/11/11	0	0.00	1	7.41	7.39	-1	990	-0.10%
2022/11/07	4	7.35	0	0.00	7.34	4	1,252	0.32%
2022/10/24	0	0.00	25	7.08	7.07	-25	1,289	-1.94%
2022/10/13	0	0.00	1	7.07	7.00	-1	1,304	-0.08%
2022/10/11	0	0.00	2	7.22	7.28	-2	1,298	-0.15%
2022/10/06	0	0.00	2	7.51	7.49	-2	1,303	-0.15%
2022/10/05	2	7.52	0	0.00	7.51	2	1,316	0.15%
2022/09/29	0	0.00	2	7.63	7.60	-2	1,344	-0.15%
2022/09/26	0	0.00	3	7.99	7.88	-3	1,392	-0.22%
2022/09/21	1	8.33	0	0.00	8.30	1	1,417	0.07%
2022/09/20	0	0.00	3.5	8.42	8.42	-3.5	1,419	-0.25%
2022/09/19	1	8.43	1	8.49	8.42	0	1,429	0.00%
2022/09/15	0	0.00	7	8.25	8.28	-7	1,386	-0.50%
2022/09/14	0	0.00	2	8.20	8.24	-2	1,388	-0.14%
2022/09/13	2	8.39	0	0.00	8.34	2	1,391	0.14%
2022/09/05	2	8.18	0	0.00	8.13	2	1,463	0.14%
2022/09/01	0	0.00	4	8.41	8.41	-4	1,460	-0.27%
2022/08/31	0	0.00	1	8.50	8.49	-1	1,462	-0.07%
2022/08/26	2	8.60	0	0.00	8.53	2	1,441	0.14%
2022/08/22	1	8.63	10	8.61	8.55	-9	1,407	-0.64%
2022/08/19	1	8.46	0	0.00	8.74	1	1,389	0.07%
2022/08/16	26	8.67	25.2	8.76	8.71	0.8	1,258	0.06%
2022/08/09	0	0.00	2	7.40	7.38	-2	1,061	-0.19%
2022/08/08	0	7.31	0	0.00	7.28	0	1,060	0.00%
2022/08/05	25	7.29	0	0.00	7.30	25	1,066	2.34%
2022/08/02	5	7.30	0	0.00	7.31	5	1,065	0.47%
2022/07/29	0	0.00	0.5	7.37	7.40	-0.5	1,066	-0.05%
2022/07/27	0	0.00	5	7.39	7.39	-5	1,076	-0.46%
2022/07/19	0	0.00	0.2	7.43	7.44	-0.2	1,141	-0.01%
2022/07/12	2	7.30	0	0.00	7.14	2	1,144	0.17%
2022/07/11	1	7.50	0	0.00	7.48	1	1,128	0.09%
2022/07/01	0	0.00	2	7.49	7.25	-2	1,102	-0.18%
2022/06/30	5	7.80	0	0.00	7.65	5	1,084	0.46%
2022/06/24	6	8.02	0	0.00	8.01	6	1,072	0.56%
2022/06/22	1	8.10	0	0.00	8.01	1	1,085	0.09%
2022/06/20	1	8.23	0	0.00	8.01	1	1,080	0.09%
2022/06/16	0	0.00	2	8.94	8.76	-2	1,059	-0.19%
2022/06/14	4	8.55	0	0.00	8.79	4	1,059	0.38%
2022/06/10	3	8.77	0	0.00	8.77	3	1,057	0.28%
2022/06/09	0	0.00	10	8.88	8.87	-10	1,060	-0.94%
2022/06/07	1	8.86	0	0.00	8.93	1	1,081	0.09%
2022/05/27	0	0.00	2	8.87	8.87	-2	1,246	-0.16%
2022/05/26	2	8.76	0	0.00	8.80	2	1,258	0.16%
2022/05/17	1	8.79	0	0.00	8.74	1	1,446	0.07%
2022/05/06	0	0.00	0.4	8.91	9.00	-0.4	1,607	-0.02%
2022/04/28	2	8.82	4	8.91	8.90	-2	1,929	-0.10%
2022/04/26	1	8.90	0	0.00	8.85	1	2,147	0.05%
2022/04/25	3	8.76	0	0.00	8.70	3	2,195	0.14%
2022/04/22	2	8.93	0	0.00	8.98	2	2,211	0.09%
2022/04/21	0	0.00	0.6	9.00	9.02	-0.6	2,284	-0.03%
2022/04/19	10	8.95	0	0.00	8.96	10	2,416	0.41%
2022/04/13	2	9.01	2	9.08	9.09	0	2,950	0.00%
2022/04/11	2	9.02	0	0.00	9.00	2	3,584	0.06%
2022/04/06	12	9.11	0	0.00	9.13	12	5,197	0.23%
2022/03/31	0	0.00	2	9.18	9.16	-2	5,399	-0.04%
2022/03/29	0	9.17	0	0.00	9.13	0	5,603	0.00%
2022/03/25	0	0.00	0	9.23	9.30	0	5,719	0.00%
2022/03/21	2	9.30	0	0.00	9.28	2	5,812	0.03%
2022/03/17	0	9.20	0	0.00	9.25	0	5,971	0.00%
2022/03/10	14	9.29	0	0.00	9.30	14	6,458	0.22%
2022/03/09	3	9.11	0	0.00	9.15	3	6,456	0.05%
2022/03/08	1	9.13	0	0.00	9.01	1	6,471	0.02%
2022/03/07	5	9.19	1	9.20	9.17	4	6,471	0.06%
2022/03/02	1	9.43	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	3	9.57	9.57	-3	6,652	-0.05%
2022/02/24	4	9.35	0	0.00	9.43	4	6,670	0.06%
2022/02/23	0	0.00	0.8	9.54	9.51	-0.8	6,642	-0.01%
2022/02/18	0	0.00	4	9.61	9.63	-4	6,622	-0.06%
2022/02/17	0	0.00	6	9.69	9.69	-6	6,620	-0.09%
2022/02/15	20	9.61	0	0.00	9.55	20	6,641	0.30%
2022/02/11	10	9.87	0	0.00	9.85	10	6,615	0.15%
2022/02/09	0	0.00	1	9.97	9.97	-1	6,627	-0.02%
2022/02/08	1	9.71	0	0.00	9.84	1	6,634	0.02%
2022/01/26	0	0.00	1	9.46	9.45	-1	6,704	-0.01%
2022/01/25	2	9.53	0	0.00	9.45	2	6,687	0.03%
2022/01/24	3	9.70	5	9.73	9.78	-2	6,613	-0.03%
2022/01/21	1	9.95	0	0.00	9.90	1	6,555	0.02%
2022/01/20	0	0.00	12	10.40	10.20	-12	6,482	-0.19%
2022/01/19	13	10.11	0	0.00	10.05	13	6,359	0.20%
2022/01/18	3	9.97	0	0.00	9.80	3	6,266	0.05%
2022/01/17	0	0.00	10	10.00	10.05	-10	6,218	-0.16%
2022/01/14	0	0.00	6	9.88	9.80	-6	6,190	-0.10%
2022/01/12	1	10.20	0	0.00	10.10	1	6,061	0.02%
2022/01/11	5	10.10	5	10.10	10.10	0	6,006	0.00%
2022/01/10	3	10.70	9	10.60	10.60	-6	5,829	-0.10%
2022/01/07	4	10.68	0	0.00	10.60	4	5,747	0.07%
2022/01/06	3	11.15	16	11.09	11.00	-13	5,605	-0.23%
2022/01/05	3	11.38	1	11.25	11.25	2	5,463	0.04%
2022/01/04	8	11.74	18	11.73	11.65	-10	5,238	-0.19%
2022/01/03	2	11.63	0	0.00	11.40	2	4,828	0.04%
2021/12/30	39.8	11.64	4	11.79	11.75	35.8	4,470	0.80%
2021/12/29	1	11.20	25.2	11.19	11.25	-24.2	3,769	-0.64%
2021/12/28	0	0.00	4	10.25	10.25	-4	3,205	-0.12%
2021/12/27	2	10.05	3.8	10.21	10.25	-1.8	3,139	-0.06%
2021/12/24	0	0.00	10	10.10	9.97	-10	3,049	-0.33%
2021/12/23	0	0.00	21	10.00	9.97	-21	2,973	-0.71%
2021/12/22	1	9.90	7	9.95	9.90	-6	2,868	-0.21%
2021/12/17	1	9.45	25	9.45	9.50	-24	2,775	-0.86%
2021/12/16	1	9.43	0	0.00	9.47	1	2,760	0.04%
2021/12/14	7	9.64	10	9.45	9.42	-3	2,690	-0.11%
2021/12/13	1	9.75	2	9.75	9.82	-1	2,609	-0.04%
2021/12/10	57	10.31	4	9.96	9.93	53	2,513	2.11%
2021/12/09	1	9.43	32	9.43	10.15	-31	2,274	-1.36%
2021/12/08	0	0.00	2	9.27	9.26	-2	2,023	-0.10%
2021/12/07	1	9.16	9.1	9.19	9.15	-8.1	2,006	-0.40%
2021/12/03	13	9.25	0	0.00	9.18	13	2,007	0.65%
2021/12/02	1	9.16	7	9.15	9.15	-6	1,999	-0.30%
2021/12/01	8	9.09	3	9.24	9.24	5	1,987	0.25%
2021/11/30	2	9.18	0	0.00	8.90	2	1,968	0.10%
2021/11/29	2	9.13	0	0.00	9.11	2	1,823	0.11%
2021/11/26	15	9.33	0	0.00	9.20	15	1,829	0.82%
2021/11/23	0	0.00	8	9.70	9.59	-8	1,737	-0.46%
2021/11/19	1	9.58	0	0.00	9.56	1	1,727	0.06%
2021/11/18	21	9.59	0	0.00	9.58	21	1,736	1.21%
2021/11/11	0	0.00	1	9.76	9.76	-1	1,798	-0.06%
2021/11/10	0	0.00	12	9.89	9.88	-12	1,843	-0.65%
2021/11/09	5	10.00	0	0.00	9.82	5	1,908	0.26%
2021/11/08	1	9.96	0	0.00	9.95	1	1,969	0.05%
2021/11/05	1	10.00	4	9.98	9.94	-3	2,105	-0.14%
2021/11/04	7	10.08	0	0.00	10.10	7	2,265	0.31%
2021/11/03	0	0.00	4	9.80	9.77	-4	2,746	-0.15%
2021/11/02	4	9.81	6	9.81	9.72	-2	2,918	-0.07%
2021/11/01	10	9.79	1	9.82	9.76	9	3,043	0.30%
2021/10/28	1	9.82	0	0.00	9.90	1	3,040	0.03%
2021/10/26	0	0.00	5	9.70	9.70	-5	3,032	-0.16%
2021/10/22	0	0.00	1	9.54	9.54	-1	3,050	-0.03%
2021/10/21	0	0.00	29	9.46	9.54	-29	3,073	-0.94%
2021/10/20	1	9.45	0	0.00	9.50	1	3,104	0.03%
2021/10/19	2	9.38	3	9.42	9.46	-1	3,115	-0.03%
2021/10/05	5	8.96	0	0.00	9.28	5	3,379	0.15%
2021/10/04	20	9.18	0	0.00	9.15	20	3,397	0.59%
2021/10/01	0	0.00	3	9.59	9.45	-3	3,393	-0.09%
2021/09/24	0	0.00	2	9.59	9.59	-2	3,853	-0.05%
2021/09/22	1	9.45	0	0.00	9.53	1	3,917	0.03%
2021/09/15	0	9.55	0	0.00	9.50	0	3,933	0.00%
2021/09/07	0	0.00	1	9.55	9.60	-1	4,050	-0.02%
2021/09/01	0	0.00	2	9.82	9.83	-2	4,023	-0.05%
2021/08/30	0	0.00	1	9.67	9.64	-1	4,050	-0.02%
2021/08/26	0	0.00	3	9.69	9.68	-3	4,103	-0.07%
2021/08/25	0	0.00	2	9.67	9.67	-2	4,136	-0.05%
2021/08/23	5	9.59	0	0.00	9.58	5	4,196	0.12%
2021/08/20	0	0.00	1	9.45	9.43	-1	4,200	-0.02%
2021/08/19	2	9.62	10	9.69	9.55	-8	4,214	-0.19%
2021/08/17	2	9.63	2	9.58	9.82	0	4,233	0.00%
2021/08/16	3	9.60	3	9.63	9.53	0	4,225	0.00%
2021/08/12	0	0.00	3	10.18	10.15	-3	4,177	-0.07%
2021/08/11	10	10.95	2	10.65	10.65	8	4,159	0.19%
2021/08/10	5	10.69	2	10.50	10.40	3	4,112	0.07%
2021/08/09	25	11.51	13	11.52	11.50	12	4,094	0.29%
2021/08/06	2	11.40	2	11.40	11.40	0	3,679	0.00%
2021/08/05	0	0.00	4	10.39	10.40	-4	3,635	-0.11%
2021/08/02	0	0.00	2	9.55	9.46	-2	3,851	-0.05%
2021/07/30	1	9.57	0	0.00	9.54	1	3,889	0.03%
2021/07/26	0	0.00	1	10.05	10.00	-1	4,288	-0.02%
2021/07/22	3	9.64	0	0.00	9.60	3	4,517	0.07%
2021/07/21	2	9.63	0	0.00	9.58	2	4,589	0.04%
2021/07/19	0	0.00	1.1	10.14	10.10	-1.1	4,873	-0.02%
2021/07/16	0	0.00	1	10.05	9.95	-1	5,379	-0.02%
2021/07/15	0	0.00	0.3	10.00	9.94	-0.3	6,101	0.00%
2021/07/06	0	0.00	3	10.00	9.96	-3	7,140	-0.04%
2021/07/05	0	0.00	5	10.20	10.20	-5	7,236	-0.07%
2021/07/02	10	10.27	1	10.20	9.90	9	7,364	0.12%
2021/07/01	6	10.05	32	10.06	10.15	-26	7,257	-0.36%
2021/06/25	0	0.00	2	9.49	9.42	-2	7,458	-0.03%
2021/06/23	0	0.00	10	9.44	9.43	-10	7,676	-0.13%
2021/06/22	1	9.40	10	9.32	9.32	-9	7,680	-0.12%
2021/06/21	4.8	9.32	0	0.00	9.31	4.8	7,686	0.06%
2021/06/16	0	0.00	2	9.85	9.68	-2	7,836	-0.03%
2021/06/15	10	9.80	0	0.00	9.77	10	7,863	0.13%
2021/06/11	1	9.85	0	0.00	9.81	1	7,876	0.01%
2021/06/07	10	9.90	0	0.00	9.91	10	7,915	0.13%
2021/06/04	0	0.00	7	10.10	10.10	-7	7,895	-0.09%
2021/06/03	0	0.00	10	10.30	10.15	-10	7,899	-0.13%
2021/06/02	4	10.06	0	0.00	10.10	4	7,873	0.05%
2021/06/01	10	10.10	0	0.00	10.15	10	7,850	0.13%
2021/05/31	2	9.94	5	10.05	10.00	-3	7,835	-0.04%
2021/05/28	1	9.70	5	9.76	9.75	-4	7,797	-0.05%
2021/05/25	0	0.00	1	9.57	9.56	-1	7,756	-0.01%
2021/05/19	0	0.00	1	8.83	9.08	-1	7,813	-0.01%
2021/05/18	5	8.67	0	0.00	9.04	5	7,769	0.06%
2021/05/17	2	8.39	20	8.39	8.37	-18	7,684	-0.23%
2021/05/14	0	0.00	1	9.31	9.30	-1	7,592	-0.01%
2021/05/13	0	0.00	20	9.62	9.61	-20	7,488	-0.27%
2021/05/12	2	10.30	13	10.73	9.95	-11	7,372	-0.15%
2021/05/11	0	0.00	13	10.80	10.40	-13	7,214	-0.18%
2021/05/10	1	11.15	0	0.00	11.20	1	7,096	0.01%
2021/05/06	1	11.05	20	10.80	10.85	-19	7,054	-0.27%
2021/05/05	5	11.00	8	10.95	10.95	-3	6,988	-0.04%
2021/05/04	22	11.10	0	0.00	11.15	22	6,914	0.32%
2021/05/03	41	11.99	7	12.30	11.95	34	6,757	0.50%
2021/04/28	1	12.35	7	12.70	12.80	-6	6,581	-0.09%
2021/04/27	1	12.60	17	12.56	12.60	-16	6,603	-0.24%
2021/04/26	32	12.69	2	12.63	12.80	30	6,606	0.45%
2021/04/23	12	12.18	0	0.00	12.20	12	6,475	0.19%
2021/04/22	52	12.56	9	12.45	12.10	43	6,339	0.68%
2021/04/21	51	13.45	10	13.95	13.35	41	5,837	0.70%
2021/04/20	2	12.70	20	12.25	12.90	-18	5,116	-0.35%
2021/04/19	4	11.68	0	0.00	11.75	4	4,727	0.08%
2021/04/16	1	11.35	8	11.27	11.35	-7	4,570	-0.15%
2021/04/15	2	11.10	4	11.15	11.15	-2	4,514	-0.04%
2021/04/14	4	11.05	24	10.83	11.10	-20	4,503	-0.44%
2021/04/13	1	11.25	0	0.00	11.00	1	4,482	0.02%
2021/04/09	3	10.95	0	0.00	11.00	3	4,303	0.07%
2021/04/08	0	0.00	28	11.27	11.20	-28	4,228	-0.66%
2021/04/07	5	10.90	7	10.75	10.90	-2	4,120	-0.05%
2021/04/06	3	10.87	1	10.90	10.80	2	4,131	0.05%
2021/03/30	14	10.75	7	10.66	10.75	7	4,362	0.16%
2021/03/29	3	10.35	0	0.00	10.40	3	4,267	0.07%
2021/03/26	1	10.75	32	10.70	10.50	-31	4,228	-0.73%
2021/03/25	1	10.25	7	10.25	10.20	-6	4,168	-0.14%
2021/03/24	10	10.35	0	0.00	10.40	10	4,211	0.24%
2021/03/23	2	10.38	0	0.00	10.30	2	4,220	0.05%
2021/03/18	20	10.23	2.8	10.36	10.40	17.2	4,191	0.41%
2021/03/17	13	10.20	1	10.20	10.20	12	4,353	0.28%
2021/03/16	1	10.15	0	0.00	10.20	1	4,478	0.02%
2021/03/11	0	0.00	3	10.20	10.20	-3	5,812	-0.05%
2021/03/09	0	0.00	1	10.05	10.05	-1	6,132	-0.02%
2021/03/03	4	10.20	4	10.30	10.15	0	6,827	0.00%
2021/02/25	0	0.00	16.6	10.51	10.55	-16.6	7,266	-0.23%
2021/02/24	1	10.40	0	0.00	10.45	1	7,299	0.01%
2021/02/22	0	0.00	0.2	10.40	10.45	-0.2	7,350	0.00%
2021/02/18	0	0.00	0.8	10.00	10.10	-0.8	7,385	-0.01%
2021/02/17	0	0.00	5	10.01	10.10	-5	7,394	-0.07%
2021/01/29	0	0.00	0.1	10.25	10.15	-0.1	7,378	0.00%
2021/01/28	0	0.00	1	10.40	10.20	-1	7,437	-0.01%
2021/01/27	0.3	10.30	0	0.00	10.35	0.3	7,434	0.00%
2021/01/25	0	0.00	3	10.40	10.40	-3	7,451	-0.04%
2021/01/21	5	10.35	0	0.00	10.35	5	7,446	0.07%
2021/01/20	3	10.65	19	10.64	10.55	-16	7,483	-0.21%
2021/01/19	18	10.92	3	11.20	11.20	15	7,358	0.20%
2021/01/18	20	10.30	1	10.20	10.20	19	7,326	0.26%
2021/01/14	5	10.50	16	10.65	10.50	-11	7,375	-0.15%
2021/01/13	0	0.00	5	10.60	10.55	-5	7,438	-0.07%
2021/01/12	1	10.45	70	10.50	10.35	-69	7,503	-0.92%
2021/01/11	1	10.60	0.4	10.60	10.60	0.6	7,617	0.01%
2021/01/08	3	10.53	10	10.50	10.65	-7	7,992	-0.09%
2021/01/06	0	0.00	5	10.65	10.60	-5	8,144	-0.06%
2021/01/05	1	10.90	0	0.00	10.85	1	8,141	0.01%
2021/01/04	0	0.00	19	10.95	10.90	-19	8,296	-0.23%
2020/12/30	1	11.25	0.2	11.05	11.00	0.8	8,655	0.01%
2020/12/29	0	0.00	27	11.11	11.05	-27	8,752	-0.31%
2020/12/28	0	0.00	2	11.30	11.20	-2	8,855	-0.02%
2020/12/25	0	0.00	1	11.55	11.35	-1	8,937	-0.01%
2020/12/24	70	11.70	5	11.59	11.55	65	8,998	0.72%
2020/12/23	0	0.00	6	10.61	11.05	-6	8,876	-0.07%
2020/12/22	1.4	10.90	10	10.70	10.65	-8.6	8,902	-0.10%
2020/12/21	10	10.94	2	11.00	10.95	8	9,078	0.09%
2020/12/17	1	10.65	0	0.00	10.75	1	9,370	0.01%
2020/12/16	3	10.65	0	0.00	10.80	3	9,538	0.03%
2020/12/15	1	10.70	0	0.00	10.65	1	9,633	0.01%
2020/12/11	3	10.90	0	0.00	10.90	3	9,948	0.03%
2020/12/10	4	11.50	0.4	11.75	11.45	3.6	10,159	0.04%
2020/12/09	4	11.60	21	11.50	11.75	-17	10,542	-0.16%
2020/12/08	12	11.90	1.1	11.85	11.95	10.9	11,314	0.10%
2020/12/07	31	12.25	86	11.95	12.30	-55	11,057	-0.50%
2020/12/04	21.3	11.17	21	11.20	11.20	0.3	10,467	0.00%
2020/12/03	16	11.32	7	11.27	11.25	9	10,447	0.09%
2020/12/02	3	11.13	4	11.10	11.10	-1	10,410	-0.01%
2020/12/01	50	11.40	5.1	10.90	11.40	44.9	10,667	0.42%
2020/11/30	25	11.57	4.5	11.50	11.00	20.5	10,487	0.20%
2020/11/27	0	0.00	1	11.10	11.20	-1	10,355	-0.01%
2020/11/26	1	11.25	4.8	11.20	11.20	-3.8	10,322	-0.04%
2020/11/25	2	11.10	1.1	11.05	11.15	0.9	10,155	0.01%
2020/11/24	0	0.00	0.1	10.40	10.50	-0.1	10,123	0.00%
2020/11/23	0	0.00	50	10.55	10.50	-50	10,210	-0.49%
2020/11/19	0	0.00	9	10.84	10.80	-9	10,348	-0.09%
2020/11/17	0	0.00	10	10.30	10.30	-10	10,527	-0.09%
2020/11/16	2	10.45	0	0.00	10.35	2	10,691	0.02%
2020/11/12	0	0.00	1	10.40	10.40	-1	11,765	-0.01%
2020/11/11	0	0.00	0.5	10.35	10.35	-0.5	11,900	0.00%
2020/11/06	10	10.60	0	0.00	10.70	10	12,028	0.08%
2020/11/05	3	10.85	5	10.55	10.85	-2	12,035	-0.02%
2020/11/02	0	0.00	20.4	10.35	10.30	-20.4	12,074	-0.17%
2020/10/30	5	10.40	1.4	10.51	10.40	3.6	12,130	0.03%
2020/10/29	0	0.00	8	10.59	10.50	-8	12,205	-0.07%
2020/10/28	2	10.80	4	10.90	10.70	-2	12,258	-0.02%
2020/10/27	2.6	10.53	17	10.55	10.55	-14.4	12,277	-0.12%
2020/10/26	1	10.50	9.9	10.55	10.50	-8.9	12,347	-0.07%
2020/10/23	1	10.80	0	0.00	10.80	1	12,336	0.01%
2020/10/22	2.9	10.90	56	10.89	10.75	-53.1	12,372	-0.43%
2020/10/21	7	11.14	0	0.00	11.10	7	12,432	0.06%
2020/10/20	10	11.59	12.2	11.60	11.55	-2.2	12,409	-0.02%
2020/10/19	42	11.90	14	11.87	11.75	28	12,444	0.23%
2020/10/16	15.1	11.64	17	11.51	11.70	-1.9	12,426	-0.01%
2020/10/15	59	10.44	5	11.15	11.35	54	12,199	0.44%
2020/10/14	9.2	10.35	1	10.30	10.35	8.2	12,315	0.07%
2020/10/13	12.4	10.51	0	0.00	10.35	12.4	12,609	0.10%
2020/10/12	1.3	10.88	61	11.09	10.80	-59.7	13,172	-0.45%
2020/09/28	5	5.55	100	5.63	5.53	-95	13,380	-0.71%
2020/09/25	108	5.55	1	5.84	5.64	107	13,275	0.81%	大買/鉅額交易
2020/09/24	23	5.93	4	5.85	5.81	19	13,135	0.14%
2020/09/23	3	6.02	3	6.05	6.00	0	13,040	0.00%
2020/09/22	1	5.95	7	6.04	6.00	-6	13,076	-0.05%
2020/09/21	20	6.04	0	0.00	6.01	20	13,134	0.15%
2020/09/18	34	6.11	1	6.13	6.11	33	13,122	0.25%
2020/09/17	20	6.22	0.3	6.13	6.18	19.7	13,170	0.15%
2020/09/16	10	6.42	0.5	6.25	6.29	9.5	13,261	0.07%
2020/09/15	6	6.18	0	0.00	6.36	6	13,174	0.05%
2020/09/14	5	6.38	4	6.42	6.35	1	12,959	0.01%
2020/09/10	27	6.46	7	6.52	6.42	20	12,756	0.16%
2020/09/09	10	6.31	1	6.42	6.40	9	12,649	0.07%
2020/09/08	6	6.38	0	0.00	6.25	6	12,571	0.05%
2020/09/07	32	6.55	7	6.59	6.54	25	12,413	0.20%
2020/09/04	15	6.36	26	6.60	6.51	-11	12,147	-0.09%
2020/09/03	153	6.59	30	6.63	6.69	123	11,812	1.04%	大買/鉅額交易
2020/09/02	1	5.98	5	6.00	6.18	-4	10,890	-0.04%
2020/09/01	0	0.00	17	6.00	6.01	-17	10,833	-0.16%
2020/08/31	1	5.88	1	5.90	5.87	0	10,824	0.00%
2020/08/28	5	5.93	0	0.00	5.92	5	10,883	0.05%
2020/08/27	20	6.11	24	6.18	6.12	-4	10,860	-0.04%
2020/08/26	2	5.91	2	5.89	5.89	0	10,522	0.00%
2020/08/21	10	5.63	0	0.00	5.70	10	10,590	0.09%
2020/08/20	1	5.60	2	5.61	5.55	-1	10,736	-0.01%
2020/08/19	0	0.00	10	5.99	5.89	-10	10,655	-0.09%
2020/08/17	4	6.01	0.7	6.04	6.07	3.3	10,739	0.03%
2020/08/14	7	5.95	12	5.85	6.04	-5	10,833	-0.05%
2020/08/13	0	0.00	9	5.85	5.77	-9	11,006	-0.08%
2020/08/12	13	5.84	8	5.88	5.88	5	11,446	0.04%
2020/08/11	39	6.20	41	6.03	5.94	-2	12,223	-0.02%
2020/08/10	8	5.83	8	5.81	6.13	0	11,838	0.00%
2020/08/07	1	5.60	30	5.64	5.58	-29	11,704	-0.25%
2020/08/06	6	5.53	0	0.00	5.51	6	11,958	0.05%
2020/08/04	35	5.54	0	0.00	5.54	35	12,581	0.28%
2020/07/31	0	0.00	3	5.40	5.36	-3	12,874	-0.02%
2020/07/30	10	5.42	0	0.00	5.45	10	12,845	0.08%
2020/07/29	1	5.24	1	5.27	5.20	0	12,752	0.00%
2020/07/28	1	5.17	0	0.00	5.16	1	12,758	0.01%
2020/07/27	3	5.21	18	5.26	5.20	-15	12,756	-0.12%
2020/07/24	12	5.40	0	0.00	5.39	12	12,716	0.09%
2020/07/23	0	0.00	13.6	5.63	5.60	-13.6	12,657	-0.11%
2020/07/22	10	5.59	0	0.00	5.65	10	12,643	0.08%
2020/07/21	0	0.00	3	5.53	5.48	-3	12,557	-0.02%
2020/07/20	12	5.51	1	5.52	5.45	11	12,522	0.09%
2020/07/17	11	5.45	0	0.00	5.41	11	12,490	0.09%
2020/07/15	15	5.68	0	0.00	5.63	15	12,360	0.12%
2020/07/14	10	5.75	3	5.72	5.77	7	12,309	0.06%
2020/07/13	44	5.97	0.1	5.88	5.92	43.9	12,195	0.36%
2020/07/10	6	6.05	1	5.99	5.90	5	12,102	0.04%
2020/07/09	2.5	5.88	8	5.87	5.77	-5.5	11,802	-0.05%
2020/07/08	14	6.26	41	6.11	6.12	-27	11,498	-0.23%
2020/07/07	5	5.46	10	5.61	5.84	-5	10,895	-0.05%
2020/07/06	23	5.35	2	5.31	5.31	21	10,586	0.20%
2020/07/03	7	5.23	0	0.00	5.23	7	10,535	0.07%
2020/07/02	101	5.25	0	0.00	5.25	101	10,531	0.96%	大買/鉅額交易
2020/07/01	2	5.27	4	5.40	5.30	-2	10,472	-0.02%
2020/06/30	51	5.08	0	0.00	5.24	51	10,311	0.49%
2020/06/29	1	4.98	7	5.09	5.01	-6	10,136	-0.06%
2020/06/24	6	5.02	0	0.00	5.04	6	10,025	0.06%
2020/06/23	26	5.16	9	5.15	5.14	17	9,827	0.17%
2020/06/22	13.5	5.36	0	0.00	5.31	13.5	9,634	0.14%
2020/06/19	1	5.50	7	5.51	5.42	-6	9,571	-0.06%
2020/06/18	8	5.47	1	5.46	5.50	7	9,572	0.07%
2020/06/16	3	5.52	7	5.53	5.54	-4	9,633	-0.04%
2020/06/15	5	5.39	0	0.00	5.36	5	9,710	0.05%
2020/06/12	10	5.42	0	0.00	5.47	10	9,683	0.10%
2020/06/11	12	5.83	2	5.89	5.66	10	9,694	0.10%
2020/06/10	10	5.62	15	5.65	5.84	-5	9,621	-0.05%
2020/06/09	10	5.69	22	5.74	5.70	-12	9,608	-0.12%
2020/06/08	20.1	5.86	5	5.80	5.74	15.1	9,640	0.16%
2020/06/05	0	0.00	1	5.80	5.81	-1	9,576	-0.01%
2020/06/04	0	0.00	0.2	5.80	5.84	-0.2	9,557	0.00%
2020/06/03	20	5.93	0	0.00	5.87	20	9,500	0.21%
2020/06/02	0	0.00	1	5.69	5.66	-1	9,359	-0.01%
2020/05/29	1	5.61	30	5.62	5.69	-29	9,279	-0.31%
2020/05/28	25	5.73	0	0.00	5.61	25	9,182	0.27%
2020/05/27	32	5.85	4	5.83	5.80	28	9,089	0.31%
2020/05/26	1	5.63	49	5.61	5.59	-48	8,919	-0.54%
2020/05/25	1	5.55	0	0.00	5.57	1	8,848	0.01%
2020/05/22	10	5.65	0	0.00	5.70	10	8,761	0.11%
2020/05/21	1	5.75	15	5.75	5.62	-14	8,606	-0.16%
2020/05/20	9	5.64	55.4	5.79	5.95	-46.4	8,366	-0.56%
2020/05/19	57.8	6.22	231	5.99	5.79	-173.2	7,940	-2.18%	大賣/鉅額交易
2020/05/18	274	7.75	80	6.67	6.40	194	7,425	2.61%	大買/鉅額交易
2020/05/15	3	7.10	1	7.10	7.10	2	6,484	0.03%
2020/05/14	50	6.46	0	0.00	6.46	50	6,211	0.80%
2020/05/13	35	5.88	0	0.00	5.88	35	5,918	0.59%
2020/05/12	30	5.27	0	0.00	5.35	30	5,527	0.54%
2020/05/11	0	0.00	6	4.64	4.87	-6	5,085	-0.12%
2020/05/08	9	4.42	16	4.57	4.43	-7	4,875	-0.14%
2020/05/07	5	4.81	0	0.00	4.84	5	4,499	0.11%
2020/05/05	6	4.89	0	0.00	4.91	6	4,515	0.13%
2020/05/04	0.3	4.90	0	0.00	4.90	0.3	4,537	0.01%
2020/04/28	3	4.98	0	0.00	4.99	3	4,652	0.06%
2020/04/27	0	0.00	4	5.01	5.00	-4	4,717	-0.08%
2020/04/24	1	4.79	0	0.00	4.79	1	4,701	0.02%
2020/04/10	0	0.00	1	4.86	4.84	-1	4,574	-0.02%
2020/04/09	3	5.04	0	0.00	4.86	3	4,603	0.07%
2020/04/07	1	4.44	0	0.00	4.52	1	4,451	0.02%
2020/04/06	0	0.00	0.7	4.31	4.33	-0.7	4,416	-0.02%
2020/03/31	0.3	4.22	0	0.00	4.24	0.3	4,415	0.01%
2020/03/25	1	4.26	0	0.00	4.20	1	4,378	0.02%
2020/03/23	0	0.00	4	3.75	3.98	-4	4,365	-0.09%
2020/03/20	2	3.71	0	0.00	3.78	2	4,419	0.05%
2020/03/17	1	3.76	1	3.75	3.87	0	4,644	0.00%
2020/03/16	3	4.16	0	0.00	3.97	3	4,658	0.06%
2020/03/12	2	4.63	0	0.00	4.50	2	4,522	0.04%
2020/03/10	0	0.00	25	4.77	4.95	-25	4,460	-0.56%
2020/02/24	0	0.00	8	5.79	5.76	-8	4,677	-0.17%
2020/02/10	3	5.79	0	0.00	5.88	3	4,894	0.06%
2020/02/07	5	5.99	5	6.00	5.96	0	4,912	0.00%
2020/02/06	13	6.15	0	0.00	6.12	13	4,918	0.26%
2020/02/05	0	0.00	6	5.87	5.87	-6	4,979	-0.12%
2020/02/04	2	5.72	0	0.00	5.90	2	5,053	0.04%
2020/01/31	4	5.87	1	5.86	5.86	3	4,906	0.06%
2020/01/30	8	5.99	3	5.99	5.99	5	4,890	0.10%
2020/01/15	21	6.79	0	0.00	6.76	21	4,805	0.44%
2020/01/14	10	6.76	0	0.00	6.74	10	4,824	0.21%
2020/01/13	0	0.00	1.2	6.71	6.70	-1.2	4,876	-0.02%
2020/01/10	1	6.78	0	0.00	6.73	1	4,902	0.02%
2020/01/06	3	6.78	0	0.00	6.80	3	4,938	0.06%
2019/12/31	0	0.00	1	7.12	7.12	-1	4,895	-0.02%
2019/12/26	0	0.00	1.6	7.14	7.16	-1.6	5,135	-0.03%
2019/12/23	4	7.08	20	7.07	7.08	-16	5,252	-0.30%
2019/12/19	0	0.00	20	7.20	7.16	-20	5,208	-0.38%
2019/12/18	1	7.18	10	7.16	7.18	-9	5,243	-0.17%
2019/12/17	20	7.28	0	0.00	7.25	20	5,187	0.39%
2019/12/16	1	7.48	1	7.48	7.49	0	5,088	0.00%
2019/12/12	0	0.00	1	7.17	7.15	-1	4,791	-0.02%
2019/12/10	0	0.00	3	7.01	7.10	-3	4,633	-0.06%
2019/12/06	0	0.00	3	7.04	6.98	-3	4,590	-0.07%
2019/12/04	2	6.95	0	0.00	6.92	2	4,654	0.04%
2019/12/03	10	6.99	1	6.98	7.03	9	4,992	0.18%
2019/12/02	20	7.15	0	0.00	7.08	20	5,470	0.37%
2019/11/29	5	6.98	0	0.00	6.98	5	5,479	0.09%
2019/11/28	5	6.99	0	0.00	7.04	5	5,477	0.09%
2019/11/25	5	7.11	0	0.00	7.06	5	5,383	0.09%
2019/11/21	1	6.87	0	0.00	6.88	1	5,237	0.02%
2019/11/20	0	0.00	6	7.06	7.05	-6	5,203	-0.12%
2019/11/18	0	0.00	5	7.10	7.09	-5	5,228	-0.10%
2019/11/14	1	7.07	0	0.00	7.05	1	5,320	0.02%
2019/11/12	3	7.30	0	0.00	7.35	3	5,284	0.06%
2019/11/11	13	7.49	10	7.69	7.44	3	5,234	0.06%
2019/11/06	0	0.00	1	7.99	7.90	-1	5,130	-0.02%
2019/11/01	0	0.00	2	8.00	7.99	-2	5,071	-0.04%
2019/10/29	5	8.25	6	8.35	8.22	-1	4,954	-0.02%
2019/10/24	2	8.37	4	8.42	8.37	-2	4,991	-0.04%
2019/10/23	1	8.45	0	0.00	8.43	1	4,999	0.02%
2019/10/16	1	8.40	0	0.00	8.37	1	5,477	0.02%
2019/10/15	0.1	8.33	0	0.00	8.37	0.1	5,473	0.00%
2019/10/14	0	0.00	10	8.43	8.43	-10	5,459	-0.18%
2019/10/09	20	8.49	8	8.50	8.45	12	5,445	0.22%
2019/10/08	1	8.60	0	0.00	8.62	1	5,410	0.02%
2019/10/07	5	8.63	0	0.00	8.60	5	5,401	0.09%
2019/10/04	8	8.80	0	0.00	8.77	8	5,300	0.15%
2019/09/27	2	8.75	3	8.72	8.76	-1	4,953	-0.02%
2019/09/26	4	9.03	0	0.00	8.92	4	4,927	0.08%
2019/09/25	0	0.00	2	8.99	8.97	-2	4,944	-0.04%
2019/09/23	0.3	9.07	0	0.00	9.12	0.3	4,952	0.01%
2019/09/19	3	9.06	3	9.06	9.05	0	4,885	0.00%
2019/09/17	1	8.65	15	8.70	8.90	-14	4,809	-0.29%
2019/09/16	1	8.66	0	0.00	8.65	1	4,790	0.02%
2019/09/12	1	8.81	0	0.00	8.81	1	4,788	0.02%
2019/09/10	1	8.91	0	0.00	8.91	1	4,768	0.02%
2019/09/09	3	9.05	2	9.17	8.93	1	4,785	0.02%
2019/09/06	2	9.07	5	9.14	9.06	-3	4,769	-0.06%
2019/09/05	20	9.60	31	9.23	9.13	-11	4,741	-0.23%
2019/09/04	1	9.65	10	9.75	9.75	-9	4,545	-0.20%
2019/09/03	5	8.77	0	0.00	8.88	5	4,129	0.12%
2019/08/29	2	8.59	0	0.00	8.58	2	4,054	0.05%
2019/08/27	10	8.55	0	0.00	8.53	10	4,045	0.25%
2019/08/23	3	8.86	0	0.00	8.72	3	4,124	0.07%
2019/08/22	0	0.00	7	8.95	8.84	-7	4,254	-0.16%
2019/08/21	0	0.00	1	8.80	8.77	-1	4,214	-0.02%
2019/08/20	0	0.00	1	8.91	8.87	-1	4,209	-0.02%
2019/08/19	0	0.00	6	8.81	8.79	-6	4,153	-0.14%
2019/08/14	1	8.69	0	0.00	8.63	1	4,160	0.02%
2019/08/07	0	0.00	5	8.89	8.84	-5	4,436	-0.11%
2019/08/06	0	0.00	4	8.92	8.95	-4	4,518	-0.09%
2019/08/02	1	8.61	0	0.00	8.51	1	4,660	0.02%
2019/08/01	0	0.00	126	8.74	8.72	-126	4,723	-2.67%	大賣/鉅額交易
2019/07/31	1	8.74	0	0.00	8.74	1	4,771	0.02%
2019/07/25	1	9.09	0	0.00	9.09	1	4,767	0.02%
2019/07/23	27	9.24	0	0.00	9.15	27	4,775	0.57%
2019/07/22	0	0.00	1	9.25	9.48	-1	4,604	-0.02%
2019/07/18	10	8.66	6	8.62	8.67	4	4,367	0.09%
2019/07/17	3	8.53	0	0.00	8.66	3	4,380	0.07%
2019/07/16	1	8.58	0	0.00	8.58	1	4,389	0.02%
2019/07/15	3	8.56	0	0.00	8.54	3	4,429	0.07%
2019/07/09	1	8.75	0	0.00	8.68	1	5,012	0.02%
2019/07/08	0	0.00	2	9.01	8.84	-2	5,048	-0.04%
2019/07/05	2	9.10	13	9.10	9.05	-11	5,071	-0.22%
2019/07/03	0	0.00	8	9.12	9.13	-8	5,311	-0.15%
2019/07/02	8	9.15	0	0.00	9.12	8	5,363	0.15%
2019/06/28	1	9.05	15	9.12	9.04	-14	5,438	-0.26%
2019/06/25	5.3	9.15	0	0.00	9.12	5.3	5,864	0.09%
2019/06/24	2	9.15	0	0.00	9.32	2	5,948	0.03%
2019/06/20	0	0.00	1	9.49	9.50	-1	6,071	-0.02%
2019/06/19	0	0.00	2	9.52	9.43	-2	6,223	-0.03%
2019/06/18	0	0.00	4	9.44	9.42	-4	6,340	-0.06%
2019/06/17	12	9.50	0	0.00	9.42	12	6,448	0.19%
2019/06/05	0	0.00	2	8.42	8.46	-2	8,022	-0.02%
2019/05/30	2	8.59	0	0.00	8.59	2	8,027	0.02%
2019/05/29	2	8.85	0	0.00	8.78	2	8,003	0.02%
2019/05/27	2	8.20	0	0.00	8.20	2	8,100	0.02%
2019/05/24	0.3	8.27	0	0.00	8.29	0.3	8,460	0.00%
2019/05/23	0	0.00	7.2	8.06	8.25	-7.2	8,466	-0.08%
2019/05/22	0	0.00	4	8.27	8.32	-4	8,460	-0.05%
2019/05/21	4	8.18	0	0.00	8.21	4	8,451	0.05%
2019/05/20	3.5	8.08	0	0.00	8.12	3.5	8,475	0.04%
2019/05/16	9	8.70	0	0.00	8.61	9	8,382	0.11%
2019/05/14	17	8.26	0	0.00	8.65	17	8,346	0.20%
2019/05/13	23	8.87	0	0.00	8.72	23	8,332	0.28%
2019/05/10	1	9.55	10	9.53	9.42	-9	8,227	-0.11%
2019/05/09	15	9.23	27	9.71	9.21	-12	8,185	-0.15%
2019/05/08	16	9.85	0	0.00	9.81	16	8,130	0.20%
2019/05/06	12	9.96	0	0.00	9.95	12	8,155	0.15%
2019/05/03	0	0.00	7	10.25	10.25	-7	8,115	-0.09%
2019/05/02	3	10.25	0	0.00	10.25	3	8,147	0.04%
2019/04/30	1	10.30	0	0.00	10.30	1	8,193	0.01%
2019/04/29	10	10.15	0	0.00	10.35	10	8,233	0.12%
2019/04/25	0	0.00	0.8	10.80	10.80	-0.8	8,320	-0.01%
2019/04/23	10	10.88	0	0.00	10.85	10	8,610	0.12%
2019/04/18	2	11.00	0	0.00	10.90	2	8,654	0.02%
2019/04/17	0	0.00	5	11.35	11.40	-5	8,525	-0.06%
2019/04/16	0	0.00	6	10.90	10.85	-6	8,287	-0.07%
2019/04/12	0	0.00	6	10.90	10.90	-6	8,449	-0.07%
2019/04/11	6	11.08	0	0.00	11.00	6	8,713	0.07%
2019/04/10	0	11.05	11	11.16	11.10	-11	8,785	-0.13%
2019/04/09	7	10.94	0	0.00	10.90	7	8,731	0.08%
2019/04/08	2.7	11.20	0	0.00	11.15	2.7	8,692	0.03%
2019/04/03	1	11.10	1	11.25	11.20	0	8,751	0.00%
2019/04/02	0	0.00	5	11.15	11.15	-5	9,159	-0.05%
2019/04/01	3.3	11.21	0	0.00	11.20	3.3	9,330	0.04%
2019/03/29	10	11.50	0	0.00	11.35	10	9,361	0.11%
2019/03/28	0.8	11.55	0	0.00	11.60	0.8	9,774	0.01%
2019/03/27	4.4	11.51	0	0.00	11.75	4.4	9,897	0.04%
2019/03/26	0.2	11.65	4	11.73	11.75	-3.8	10,199	-0.04%
2019/03/25	0	0.00	10	11.50	11.35	-10	10,238	-0.10%
2019/03/22	13	11.89	26	11.94	11.65	-13	10,313	-0.13%
2019/03/21	9	11.46	0	0.00	11.70	9	10,209	0.09%
2019/03/20	5	11.50	1	11.65	11.45	4	10,182	0.04%
2019/03/19	57	11.83	4	12.15	11.35	53	10,308	0.51%
2019/03/18	23	11.95	7	11.99	12.15	16	10,103	0.16%
2019/03/15	9	11.85	0	0.00	11.85	9	9,940	0.09%
2019/03/14	0	0.00	21	11.49	12.10	-21	9,624	-0.22%
2019/03/13	0	0.00	1	11.10	11.00	-1	9,429	-0.01%
2019/03/08	0.3	10.70	5	10.65	10.75	-4.7	10,012	-0.05%
2019/03/07	0	0.00	9	10.90	10.70	-9	10,666	-0.08%
2019/03/04	3	10.85	0.5	10.85	10.85	2.5	11,267	0.02%
2019/02/27	1	11.00	0	0.00	11.10	1	11,263	0.01%
2019/02/26	5	11.30	0	0.00	11.10	5	11,271	0.04%
2019/02/25	0	0.00	9	11.19	11.65	-9	11,171	-0.08%
2019/02/22	0	0.00	13	10.75	10.75	-13	10,865	-0.12%
2019/02/20	4	10.90	0	0.00	10.75	4	10,930	0.04%
2019/02/19	0	0.00	0.7	10.75	10.85	-0.7	11,044	-0.01%
2019/02/15	0	0.00	2.2	10.60	10.65	-2.2	11,517	-0.02%
2019/02/13	1	10.85	0	0.00	10.85	1	11,747	0.01%
2019/02/12	2	10.70	4	10.85	11.05	-2	11,995	-0.02%
2019/02/11	2	10.70	0	0.00	10.65	2	12,249	0.02%
2019/01/28	2	11.00	0	0.00	10.90	2	13,062	0.02%
2019/01/25	1	10.95	1	10.95	11.00	0	13,203	0.00%
2019/01/21	0	11.00	0	0.00	11.10	0	13,753	0.00%
2019/01/18	0	0.00	3.6	11.19	11.25	-3.6	13,840	-0.03%
2019/01/17	1	11.40	0	0.00	11.20	1	13,909	0.01%
2019/01/16	2	11.85	6	11.85	11.70	-4	13,811	-0.03%
2019/01/15	0	0.00	2	11.70	11.70	-2	13,742	-0.01%
2019/01/14	1	11.20	0	0.00	11.30	1	13,671	0.01%
2019/01/08	0.5	11.40	0	0.00	11.40	0.5	14,378	0.00%
2019/01/07	0	0.00	2	11.53	11.45	-2	14,692	-0.01%
2019/01/04	10	11.20	0	0.00	11.20	10	14,968	0.07%
2019/01/03	1	11.35	4	11.53	11.50	-3	15,096	-0.02%
2019/01/02	0	0.00	6	11.10	11.25	-6	15,083	-0.04%
2018/12/28	0	0.00	1	10.80	10.80	-1	15,416	-0.01%
2018/12/27	10	11.02	0	0.00	10.80	10	15,929	0.06%
2018/12/25	10	10.67	15	11.07	10.70	-5	15,982	-0.03%
2018/12/24	18	11.67	0	0.00	11.70	18	15,587	0.12%
2018/12/22	4	12.13	2	12.05	12.05	2	15,417	0.01%
2018/12/21	4	12.30	0	0.00	12.45	4	15,434	0.03%
2018/12/20	7	12.11	22	12.15	12.30	-15	15,074	-0.10%
2018/12/19	13	12.29	9	12.18	12.30	4	14,853	0.03%
2018/12/18	0	0.00	5	11.60	11.65	-5	14,716	-0.03%
2018/12/17	0	0.00	1	12.10	12.00	-1	15,161	-0.01%
2018/12/14	0.5	11.80	5	11.65	11.80	-4.5	15,373	-0.03%
2018/12/13	0.4	11.85	19	11.97	11.85	-18.6	15,531	-0.12%
2018/12/12	10	12.05	3.5	12.06	12.10	6.5	15,775	0.04%
2018/12/11	5	11.63	0	0.00	11.65	5	15,938	0.03%
2018/12/10	6	11.76	12	11.95	11.80	-6	16,218	-0.04%
2018/12/07	11	11.70	6	12.19	12.40	5	16,260	0.03%
2018/12/06	16	11.56	0	0.00	11.40	16	16,499	0.10%
2018/12/05	4	12.23	0	0.00	12.40	4	16,454	0.02%
2018/12/04	0	0.00	21	13.07	12.65	-21	16,390	-0.13%
2018/12/03	5	12.57	13	12.64	12.60	-8	16,245	-0.05%
2018/11/30	28	12.18	7	12.01	12.45	21	16,311	0.13%
2018/11/29	0	0.00	19.4	11.49	11.75	-19.4	15,856	-0.12%
2018/11/27	2	10.22	1	10.25	10.25	1	16,016	0.01%
2018/11/26	1	10.20	0	0.00	10.20	1	16,448	0.01%
2018/11/23	1	10.15	0	0.00	10.15	1	16,740	0.01%
2018/11/22	4	10.48	15	10.43	10.35	-11	17,149	-0.06%
2018/11/21	3	10.38	0	0.00	10.65	3	17,804	0.02%
2018/11/20	2	10.63	0	0.00	10.65	2	18,116	0.01%
2018/11/19	1	10.65	0	0.00	10.70	1	18,386	0.01%
2018/11/16	0	0.00	1	11.05	10.85	-1	19,036	-0.01%
2018/11/15	1	11.00	17	11.02	10.90	-16	19,319	-0.08%
2018/11/14	1	11.20	5	11.10	11.00	-4	19,378	-0.02%
2018/11/13	3	10.55	0	0.00	10.65	3	19,154	0.02%
2018/11/12	0.3	10.25	25	10.30	10.25	-24.7	19,096	-0.13%
2018/11/09	5	10.84	0	0.00	10.65	5	19,305	0.03%
2018/11/08	1	11.20	22	11.10	11.00	-21	19,167	-0.11%
2018/11/07	3	10.98	0	0.00	11.00	3	19,126	0.02%
2018/11/06	12	10.83	1	10.60	10.75	11	18,968	0.06%
2018/11/02	2.2	10.11	31	10.10	10.00	-28.8	18,887	-0.15%
2018/11/01	1	10.35	2	10.63	10.25	-1	18,971	-0.01%
2018/10/31	5	9.40	30.1	9.38	9.90	-25.1	19,004	-0.13%
2018/10/29	12	9.03	20	9.23	8.81	-8	19,145	-0.04%
2018/10/26	16	9.38	3	9.25	9.22	13	19,314	0.07%
2018/10/25	12	9.85	0	0.00	9.60	12	19,799	0.06%
2018/10/24	1	10.20	0	0.00	10.20	1	20,151	0.00%
2018/10/23	1	10.25	3	10.23	10.25	-2	20,632	-0.01%
2018/10/22	1	10.45	11	10.56	10.55	-10	21,035	-0.05%
2018/10/19	3	10.28	10	10.25	10.75	-7	21,499	-0.03%
2018/10/18	2	10.70	5	10.70	10.60	-3	22,055	-0.01%
2018/10/17	25	10.97	110	11.10	10.55	-85	22,715	-0.37%	大賣/
2018/10/16	126	10.71	0	0.00	11.00	126	22,987	0.55%	大買/鉅額交易
2018/10/15	7.6	10.34	7	10.56	10.50	0.6	23,722	0.00%
2018/10/12	2	10.30	1.7	10.42	10.45	0.3	23,974	0.00%
2018/10/11	7	9.50	12	9.52	9.50	-5	23,797	-0.02%
2018/10/09	7.6	10.79	31	10.60	10.55	-23.4	23,993	-0.10%
2018/10/08	5	10.32	5	10.20	10.25	0	24,133	0.00%
2018/10/05	11	11.34	10	11.66	11.25	1	24,601	0.00%
2018/10/04	2.7	12.40	2	12.78	12.50	0.7	24,529	0.00%
2018/10/03	0	0.00	2	12.90	12.95	-2	24,981	-0.01%
2018/10/01	0.2	13.50	0	0.00	13.50	0.2	25,824	0.00%
2018/09/28	1	13.75	3	13.30	13.70	-2	26,936	-0.01%
2018/09/27	3.2	13.98	0	0.00	13.55	3.2	28,547	0.01%
2018/09/26	8.5	14.50	6.5	14.39	14.35	2	29,047	0.01%
2018/09/25	2.7	14.54	1.4	14.79	14.50	1.3	30,335	0.00%
2018/09/21	10.2	14.44	10.5	14.81	14.90	-0.3	31,472	0.00%
2018/09/20	5.2	13.24	6	13.43	13.90	-0.8	31,397	0.00%
2018/09/19	0.8	12.65	0.5	12.65	12.65	0.4	31,418	0.00%
2018/09/18	8	12.90	9.9	12.65	12.55	-1.9	31,458	-0.01%
2018/09/17	12	13.43	6.5	13.40	13.35	5.4	31,507	0.02%
2018/09/05	13	10.83	1	10.75	10.75	12	31,617	0.04%
2018/09/04	1	10.70	1	10.40	10.75	0	31,469	0.00%
2018/09/03	21	10.57	5	10.65	10.40	16	31,613	0.05%
2018/08/31	7	11.40	3	11.38	11.30	4	31,930	0.01%
2018/08/29	3	11.15	5	11.13	11.15	-2	32,869	-0.01%
2018/08/28	44	11.35	12	11.22	11.25	32	34,606	0.09%
2018/08/27	0	0.00	2	10.83	10.90	-2	35,662	-0.01%
2018/08/24	6	11.06	1	11.45	10.85	5	37,687	0.01%
2018/08/23	50	11.12	12	10.90	10.95	38	38,272	0.10%
2018/08/22	1	10.15	7	10.28	11.40	-6	39,131	-0.02%
2018/08/21	24	10.57	31	10.73	10.40	-7	39,321	-0.02%
2018/08/20	8	11.12	5	11.26	11.00	3	39,785	0.01%
2018/08/17	13	11.46	10	11.53	11.40	3	39,693	0.01%
2018/08/16	1	10.05	17	9.91	10.55	-16	39,336	-0.04%
2018/08/15	32	9.99	0	0.00	9.60	32	39,603	0.08%
2018/08/14	5	9.72	8	9.72	10.35	-3	40,513	-0.01%
2018/08/13	43	10.85	0	0.00	10.80	43	40,113	0.11%
2018/08/10	22.1	12.25	11	12.48	12.00	11.1	39,972	0.03%
2018/08/09	4	13.06	7	13.19	12.95	-3	40,260	-0.01%
2018/08/08	15	13.40	0	0.00	13.10	15	41,338	0.04%
2018/08/07	12.1	12.88	30	12.75	12.90	-17.9	41,468	-0.04%
2018/08/06	24.1	13.59	9	13.60	13.45	15.1	41,792	0.04%
2018/08/03	41.1	13.83	21	13.32	13.90	20.1	43,269	0.05%
2018/08/02	18	14.37	10	14.58	14.05	8	45,013	0.02%
2018/08/01	12	14.78	78	14.92	15.10	-66	45,817	-0.14%
2018/07/31	17	14.31	10	14.65	14.70	7	45,991	0.02%
2018/07/30	63	14.81	51	15.49	14.65	12	45,896	0.03%
2018/07/27	0	0.00	9	15.04	15.20	-9	45,824	-0.02%
2018/07/26	59	14.63	0	0.00	14.60	59	45,953	0.13%
2018/07/25	5.2	14.90	32	15.00	14.85	-26.8	46,184	-0.06%
2018/07/24	12	15.18	14	15.26	15.00	-2	46,211	0.00%
2018/07/23	20	14.14	36	14.70	14.90	-16	46,029	-0.03%
2018/07/20	61.2	14.73	3	15.08	14.45	58.2	46,309	0.13%
2018/07/19	35.2	15.51	17	15.38	15.40	18.2	46,882	0.04%
2018/07/18	29.2	15.34	62	15.30	14.90	-32.8	46,468	-0.07%
2018/07/17	51	15.61	35	15.56	15.50	16	46,123	0.03%
2018/07/16	18	16.74	13	16.39	16.15	5	45,621	0.01%
2018/07/13	15	15.67	32	16.24	16.75	-17	45,003	-0.04%
2018/07/12	16	15.58	16	15.86	15.60	0	44,392	0.00%
2018/07/11	25	15.56	24	15.74	15.55	1	44,173	0.00%
2018/07/10	5	14.55	33	14.80	15.05	-28	43,593	-0.06%
2018/07/09	10	14.00	13	13.90	13.70	-3	43,706	-0.01%
2018/07/06	18	13.53	2	13.93	13.95	16	44,429	0.04%
2018/07/05	4	14.05	6	13.98	13.85	-2	44,616	0.00%
2018/07/04	15	13.58	24	14.25	14.35	-9	44,216	-0.02%
2018/07/03	1	13.70	107	14.08	13.65	-106	43,329	-0.24%	大賣/鉅額交易
2018/07/02	60.2	13.86	54	14.02	13.70	6.2	42,882	0.01%
2018/06/29	11.2	14.97	19	14.97	14.65	-7.8	42,332	-0.02%
2018/06/28	13.2	14.92	93	15.05	15.00	-79.8	41,940	-0.19%
2018/06/27	123.2	14.70	17	14.95	14.55	106.2	41,426	0.26%	大買/鉅額交易
2018/06/26	53	15.28	173	13.33	15.05	-120	40,386	-0.30%	大賣/鉅額交易
2018/06/25	76.2	14.60	12	14.79	14.60	64.2	38,673	0.17%
2018/06/22	212	16.26	4.7	16.23	16.20	207.3	38,095	0.54%	大買/鉅額交易
2018/06/21	48	18.23	48	18.60	17.95	0	36,866	0.00%
2018/06/20	11	17.08	25	17.46	17.80	-14	35,806	-0.04%
2018/06/19	19	18.03	34	18.25	18.45	-15	36,024	-0.04%
2018/06/15	32	17.19	143	17.11	17.70	-111	36,071	-0.31%	大賣/鉅額交易
2018/06/14	19	16.34	23	16.42	16.45	-4	35,935	-0.01%
2018/06/13	31	15.87	16	15.67	15.65	15	35,583	0.04%
2018/06/12	6	17.83	30	17.15	17.35	-24	35,099	-0.07%
2018/06/11	16	17.87	18	17.70	17.75	-2	34,863	-0.01%
2018/06/08	15	15.83	41	16.20	17.10	-26	34,505	-0.08%
2018/06/07	24	16.89	52.5	17.15	16.45	-28.5	33,747	-0.08%
2018/06/06	9	18.69	14	18.44	18.25	-5	32,935	-0.02%
2018/06/05	184	19.33	51	19.45	19.45	133	32,562	0.41%	大買/鉅額交易
2018/06/04	76	16.95	63	17.11	17.90	13	30,655	0.04%
2018/06/01	127	16.09	34.4	15.54	16.30	92.6	29,250	0.32%	大買/
2018/05/31	4	15.30	4	15.36	15.40	0	27,078	0.00%
2018/05/30	16	13.50	46.4	13.99	14.00	-30.4	26,186	-0.12%
2018/05/29	19	12.29	12	12.36	12.75	7	24,891	0.03%
2018/05/28	14	11.99	6	11.84	12.10	8	24,318	0.03%
2018/05/25	84	11.04	9	11.01	11.00	75	23,627	0.32%
2018/05/24	1	11.35	4	11.39	11.30	-3	23,314	-0.01%
2018/05/23	37	11.40	15	11.00	11.55	22	23,091	0.10%
2018/05/22	40	11.34	5	11.55	11.55	35	22,704	0.15%
2018/05/21	5	10.50	2	10.50	10.50	3	21,639	0.01%
2018/05/18	0	0.00	20	9.38	9.56	-20	21,408	-0.09%
2018/05/17	13	9.32	56.7	9.29	9.70	-43.7	21,214	-0.21%
2018/05/16	57	9.12	32	9.06	9.08	25	20,677	0.12%
2018/05/15	0	0.00	1	9.60	9.60	-1	19,619	-0.01%
2018/05/14	10	8.70	5	8.70	8.73	5	19,636	0.03%
2018/05/11	39	7.82	53	7.86	7.94	-14	19,100	-0.07%
2018/05/10	21	7.16	22	7.09	7.22	-1	17,537	-0.01%
2018/05/09	58	6.21	4	6.31	6.57	54	15,601	0.35%
2018/05/08	0	0.00	2	6.20	6.20	-2	14,885	-0.01%
2018/05/07	0	0.00	4	5.65	5.64	-4	14,932	-0.03%
2018/05/03	3	5.90	9	5.91	5.78	-6	15,859	-0.04%
2018/05/02	2	5.63	10	5.58	5.58	-8	16,669	-0.05%
2018/04/30	1	6.00	11	5.88	5.90	-10	16,954	-0.06%
2018/04/27	10	5.99	2	5.90	5.99	8	17,174	0.05%
2018/04/26	32	6.26	1	6.20	5.96	31	17,098	0.18%
2018/04/25	20	5.92	118	6.34	6.34	-98	16,215	-0.60%	大賣/
2018/04/23	0	0.00	6	5.75	5.75	-6	15,086	-0.04%
2018/04/18	0	0.00	1	5.79	5.79	-1	14,791	-0.01%
2018/04/17	1	5.70	0	0.00	5.57	1	14,606	0.01%
2018/04/16	0	0.00	11	5.93	6.00	-11	14,288	-0.08%
2018/04/13	3	5.86	8	6.00	5.77	-5	13,710	-0.04%
2018/04/12	13	6.01	0	0.00	6.01	13	12,983	0.10%
2018/04/11	2	5.77	22	5.75	5.84	-20	12,051	-0.17%
2018/04/10	0	0.00	5	5.33	5.31	-5	11,433	-0.04%
2018/03/29	0	0.00	3	5.41	5.40	-3	11,222	-0.03%
2018/03/23	0	0.00	1	5.80	5.75	-1	10,692	-0.01%
2018/03/22	5	5.91	11	5.85	5.91	-6	10,371	-0.06%
2018/03/21	0	0.00	1.1	5.71	5.72	-1.1	9,677	-0.01%
2018/03/20	1	5.40	20	5.41	5.32	-19	9,235	-0.21%
2018/03/15	5	5.20	0	0.00	5.26	5	9,040	0.06%
2018/03/12	20	5.23	0	0.00	5.25	20	9,054	0.22%
2018/03/09	3	5.32	10	5.36	5.32	-7	9,016	-0.08%
2018/03/08	10	5.24	0	0.00	5.23	10	8,940	0.11%
2018/03/07	2	5.30	0	0.00	5.23	2	8,911	0.02%
2018/03/02	0.2	5.13	0	0.00	5.13	0.2	8,828	0.00%
2018/02/27	0.5	5.25	8	5.34	5.25	-7.5	8,781	-0.09%
2018/02/23	0	0.00	10	5.48	5.41	-10	8,607	-0.12%
2018/02/22	12	5.47	9	5.55	5.38	3	8,451	0.04%
2018/02/12	0	0.00	10	4.89	4.86	-10	8,112	-0.12%
2018/02/09	10	4.74	5	4.73	4.76	5	8,025	0.06%
2018/02/08	0	0.00	10	4.91	4.88	-10	7,927	-0.13%
2018/02/06	1	5.10	1	5.14	4.95	0	7,822	0.00%
2018/02/05	0	0.00	5	5.32	5.34	-5	7,563	-0.07%
2018/01/31	10	5.63	22	5.75	5.60	-12	7,280	-0.16%
2018/01/30	19	5.59	184	5.65	5.54	-165	6,919	-2.38%	大賣/鉅額交易
2018/01/29	86	5.87	45	5.90	5.90	41	6,446	0.64%
2018/01/26	145	6.01	40.4	5.76	5.91	104.6	6,108	1.71%	大買/鉅額交易
2018/01/25	51	5.95	9	5.83	5.65	42	5,247	0.80%
2018/01/24	5	5.68	12	5.73	5.77	-7	4,060	-0.17%
2018/01/23	8	5.17	62	5.02	5.25	-54	3,311	-1.63%
2018/01/22	28	4.78	0	0.00	4.78	28	2,862	0.98%
2018/01/18	0	0.00	2	4.73	4.72	-2	2,728	-0.07%
2018/01/02	0	0.00	2	4.75	4.78	-2	2,693	-0.07%