錸德 (2349)-華南永昌-南京券商分點個股進出

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
7.60
漲跌
▼0.06
漲幅
-0.78%
成交量
1,572張
產業
上市光電類股
313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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/13	3	7.53	0	0.00	7.66	3	1,259	0.24%
2024/05/07	2	7.45	0	0.00	7.43	2	1,211	0.17%
2024/05/03	5	7.68	0	0.00	7.63	5	1,172	0.43%
2024/04/26	0.2	7.74	0	7.38	7.78	0.2	1,095	0.02%
2024/04/25	2	7.33	0	0.00	7.38	2	1,008	0.20%
2024/04/24	2	7.33	0	7.33	7.34	2	1,005	0.20%
2024/04/23	8	7.31	0	0.00	7.33	8	1,007	0.80%
2024/04/22	0	7.32	0	0.00	7.29	0	1,004	0.00%
2024/04/19	0.1	7.27	0	0.00	7.26	0.1	988	0.01%
2024/04/17	0	7.39	0	0.00	7.41	0	955	0.00%
2024/04/16	0	0.00	36	7.48	7.34	-36	955	-3.77%
2024/04/12	19	7.78	19	7.74	7.74	0	935	0.00%
2024/04/11	29	7.83	0	0.00	7.80	29	927	3.13%
2024/04/09	0	0.00	0	7.72	7.77	0	910	0.00%
2024/04/01	7.1	7.80	7	7.75	7.75	0.1	880	0.01%
2024/03/29	1	7.76	0	0.00	7.74	1	875	0.11%
2024/03/27	1	7.75	0	0.00	7.76	1	874	0.11%
2024/03/20	0	7.76	22	7.73	7.74	-22	893	-2.46%
2024/03/19	5.1	7.89	16	7.81	7.81	-10.9	894	-1.22%
2024/03/18	0	0.00	10	7.86	7.86	-10	893	-1.12%
2024/03/15	10	7.87	2	7.78	7.78	8	895	0.89%
2024/03/08	50	7.75	0	0.00	7.72	50	1,034	4.83%
2024/03/07	0	0.00	1	7.80	7.82	-1	1,024	-0.10%
2024/03/06	0	0.00	0.2	7.85	7.87	-0.2	1,029	-0.02%
2024/03/05	0	0.00	0	7.84	7.84	0	1,039	0.00%
2024/03/04	0	0.00	2	7.89	7.90	-2	1,044	-0.19%
2024/03/01	0	0.00	1	7.90	7.88	-1	1,040	-0.10%
2024/02/29	0	0.00	0.8	7.75	7.95	-0.8	1,037	-0.08%
2024/02/27	0	0.00	7	7.78	7.80	-7	1,019	-0.69%
2024/02/23	0	7.90	1	7.88	7.86	-1	1,007	-0.10%
2024/02/22	5	7.92	0	0.00	7.92	5	1,016	0.49%
2024/02/21	0	8.00	0	0.00	7.95	0	1,022	0.00%
2024/02/20	0	8.00	0	0.00	8.01	0	1,032	0.00%
2024/02/19	0	8.04	1	8.03	8.05	-1	1,034	-0.09%
2024/02/16	0	7.91	7	7.92	7.95	-7	1,036	-0.67%
2024/02/15	3	7.91	0	0.00	7.91	3	1,030	0.29%
2024/02/05	0	7.73	2.4	7.75	7.77	-2.4	1,024	-0.23%
2024/02/01	0	7.84	0	0.00	7.80	0	1,027	0.00%
2024/01/30	0	7.86	0	0.00	7.83	0	1,018	0.00%
2024/01/29	1	7.85	0	0.00	7.86	1	1,022	0.10%
2024/01/24	5	7.96	0	0.00	7.96	5	1,018	0.49%
2024/01/22	0	0.00	2	7.95	7.93	-2	1,016	-0.20%
2024/01/18	0	0.00	12.4	7.89	7.89	-12.4	1,015	-1.22%
2024/01/12	2	8.04	0	0.00	8.05	2	1,002	0.20%
2024/01/05	2	8.08	0	0.00	8.06	2	1,013	0.20%
2023/12/28	2	8.17	0	0.00	8.19	2	1,031	0.19%
2023/12/26	0	8.19	0	0.00	8.13	0	1,023	0.00%
2023/12/15	0	0.00	0.2	8.28	8.30	-0.2	1,005	-0.02%
2023/12/14	0	0.00	1	8.30	8.28	-1	1,002	-0.10%
2023/12/13	0	0.00	0.5	8.28	8.24	-0.5	994	-0.05%
2023/12/11	1	8.51	2	8.35	8.36	-1	980	-0.10%
2023/12/08	0	8.46	0	0.00	8.45	0	966	0.00%
2023/12/06	0	0.00	23	8.54	8.67	-23	911	-2.52%
2023/12/05	23	8.40	0	0.00	8.41	23	789	2.91%
2023/12/04	0	0.00	0.4	8.23	8.20	-0.4	748	-0.06%
2023/11/28	0	0.00	2	8.16	8.13	-2	729	-0.27%
2023/11/23	0	0.00	8	8.20	8.22	-8	722	-1.11%
2023/11/21	0	8.20	0	0.00	8.22	0	731	0.00%
2023/11/16	0	0.00	1	8.10	8.09	-1	719	-0.14%
2023/11/15	0	0.00	20	7.99	8.01	-20	715	-2.79%
2023/11/14	0	0.00	15	8.03	8.03	-15	701	-2.14%
2023/11/10	0	0.00	1	8.11	8.09	-1	713	-0.14%
2023/11/08	0	0.00	0	8.12	8.15	0	725	0.00%
2023/11/07	0	0.00	0	8.08	8.19	0	756	0.00%
2023/11/01	0	0.00	7	7.86	7.87	-7	786	-0.89%
2023/10/26	0.5	7.94	0	0.00	7.99	0.5	880	0.06%
2023/10/25	3	8.00	2	8.05	8.05	1	887	0.11%
2023/10/24	5	7.85	2	7.92	7.93	3	890	0.34%
2023/10/23	2	7.86	0	0.00	7.85	2	906	0.22%
2023/10/17	4	8.02	0	0.00	8.00	4	956	0.42%
2023/10/12	10	8.11	3	8.22	8.22	7	1,073	0.65%
2023/10/06	2	8.05	0	0.00	8.08	2	1,080	0.19%
2023/10/05	2	8.05	1	8.06	8.06	1	1,095	0.09%
2023/10/02	0	0.00	0	8.15	8.15	0	1,141	0.00%
2023/09/27	0	0.00	0	8.21	8.13	0	1,194	0.00%
2023/09/26	2	8.21	0	8.19	8.21	2	1,211	0.16%
2023/09/25	5	8.23	4	8.21	8.21	1	1,226	0.08%
2023/09/20	2	8.45	0	8.47	8.43	2	1,259	0.16%
2023/09/19	2	8.48	0	8.51	8.50	2	1,339	0.15%
2023/09/18	2	8.45	0	0.00	8.48	2	1,455	0.14%
2023/09/06	0	0.00	6	8.56	8.54	-6	1,768	-0.34%
2023/09/05	0	0.00	2	8.64	8.65	-2	1,806	-0.11%
2023/09/04	0	0.00	2	8.51	8.50	-2	1,840	-0.11%
2023/08/31	0	0.00	0.1	8.41	8.45	-0.1	1,998	-0.01%
2023/08/29	2	8.33	0	0.00	8.33	2	2,258	0.09%
2023/08/28	2	8.36	0	0.00	8.32	2	2,335	0.09%
2023/08/22	2	8.45	0	0.00	8.39	2	2,599	0.08%
2023/08/21	0	0.00	1.7	8.46	8.47	-1.7	2,818	-0.06%
2023/08/18	2	8.58	0	0.00	8.53	2	2,822	0.07%
2023/08/15	2	8.51	0	0.00	8.59	2	2,864	0.07%
2023/08/02	0	0.00	1	8.91	8.92	-1	2,880	-0.03%
2023/08/01	0	0.00	16	9.08	9.08	-16	2,840	-0.56%
2023/07/26	0	0.00	0	9.19	9.11	0	2,798	0.00%
2023/07/25	2	9.21	2	9.22	9.19	0	2,786	0.00%
2023/07/24	0	0.00	34	9.26	9.21	-34	2,776	-1.22%
2023/07/21	5	9.39	0	0.00	9.38	5	2,770	0.18%
2023/07/20	24	9.52	18	9.49	9.50	6	2,777	0.22%
2023/07/19	0	0.00	12	9.45	9.43	-12	2,786	-0.43%
2023/07/18	0	0.00	12	9.57	9.57	-12	2,807	-0.43%
2023/07/14	20	9.41	0.3	9.40	9.42	19.7	2,745	0.72%
2023/07/13	0	0.00	2	9.44	9.40	-2	2,756	-0.07%
2023/07/12	0	0.00	5	9.57	9.43	-5	2,778	-0.18%
2023/07/07	5	9.35	0	0.00	9.37	5	2,872	0.17%
2023/07/06	15	9.51	4.1	9.56	9.50	10.9	2,905	0.37%
2023/07/05	22	9.85	20	9.63	9.63	2	3,008	0.07%
2023/07/04	15	9.80	80	9.80	9.79	-65	2,994	-2.17%
2023/07/03	15	9.95	7	9.86	9.86	8	2,998	0.27%
2023/06/28	0	0.00	24	9.73	9.73	-24	3,017	-0.80%
2023/06/26	0.1	10.00	100	9.96	10.05	-99.9	3,048	-3.28%
2023/06/21	15	9.58	0	0.00	9.57	15	2,976	0.50%
2023/06/20	20	9.36	20	9.55	9.55	0	2,977	0.00%
2023/06/19	13	9.42	13	9.43	9.42	0	2,951	0.00%
2023/06/16	35	9.42	30	9.44	9.44	5	2,941	0.17%
2023/06/15	10	9.53	0	0.00	9.43	10	2,899	0.34%
2023/06/14	35	9.84	0	0.00	9.75	35	2,829	1.24%
2023/06/13	0	0.00	14	9.90	9.90	-14	2,826	-0.50%
2023/06/12	10	9.90	0	0.00	9.89	10	2,804	0.36%
2023/06/07	1	10.00	13	10.07	10.00	-12	2,748	-0.44%
2023/06/06	0	0.00	38	10.12	9.88	-38	2,685	-1.41%
2023/06/05	0	0.00	3	10.05	10.00	-3	2,619	-0.11%
2023/06/02	4	9.90	38	9.85	9.91	-34	2,525	-1.35%
2023/06/01	4	9.74	5	9.76	9.70	-1	2,391	-0.04%
2023/05/31	26	9.54	0	0.00	9.72	26	2,320	1.12%
2023/05/30	0	0.00	29	9.24	9.24	-29	2,220	-1.31%
2023/05/29	0	0.00	1	9.36	9.29	-1	2,216	-0.05%
2023/05/26	18	9.45	1	9.32	9.32	17	2,190	0.78%
2023/05/25	3	9.86	45	9.84	9.83	-42	2,076	-2.02%
2023/05/16	2	9.00	0	0.00	8.94	2	1,948	0.10%
2023/05/15	0	0.00	2	9.09	9.09	-2	1,924	-0.10%
2023/05/12	0	0.00	0	8.77	8.77	0	1,883	0.00%
2023/05/09	0	0.00	12	8.93	8.89	-12	1,883	-0.64%
2023/05/08	0	0.00	3	8.98	8.98	-3	1,884	-0.16%
2023/05/04	0	0.00	20	8.97	8.99	-20	1,908	-1.05%
2023/05/03	0	0.00	0.2	8.94	8.98	-0.2	1,923	-0.01%
2023/05/02	0	0.00	0	9.06	9.04	0	1,950	0.00%
2023/04/24	5	9.18	6	9.10	9.09	-1	1,957	-0.05%
2023/04/21	0	0.00	0	9.22	8.95	0	1,950	0.00%
2023/04/19	0	0.00	0	9.31	9.33	0	1,891	0.00%
2023/04/18	0	9.30	0	0.00	9.29	0	1,870	0.00%
2023/04/17	0	9.39	0	0.00	9.36	0	1,852	0.00%
2023/04/14	0	9.46	0	0.00	9.43	0	1,822	0.00%
2023/04/12	0	9.15	0.8	9.32	9.34	-0.8	1,738	-0.04%
2023/04/10	0.2	9.32	0	0.00	9.34	0.2	1,649	0.01%
2023/04/07	0	8.81	0.1	8.93	8.83	-0.1	1,520	-0.01%
2023/04/06	0	8.90	0	0.00	8.88	0	1,509	0.00%
2023/03/30	0	9.00	0	0.00	8.99	0	1,479	0.00%
2023/03/29	0	8.97	0	0.00	9.04	0	1,463	0.00%
2023/03/27	0	0.00	0.1	9.08	9.09	-0.1	1,386	0.00%
2023/03/24	0	8.79	0	0.00	8.78	0	1,320	0.00%
2023/03/23	0.1	8.58	0	0.00	8.58	0.1	1,280	0.01%
2023/03/21	0	8.40	0	8.36	8.39	0	1,254	0.00%
2023/03/20	0	0.00	0	8.23	8.22	0	1,260	0.00%
2023/03/16	1	8.30	0	0.00	8.12	1	1,311	0.08%
2023/03/14	0	8.58	0	0.00	8.52	0	1,363	0.00%
2023/03/13	1	8.58	0	0.00	8.62	1	1,362	0.07%
2023/03/10	4	8.87	0.2	8.76	8.81	3.8	1,370	0.28%
2023/03/09	0	8.77	0	0.00	8.80	0	1,415	0.00%
2023/03/08	0	0.00	2	8.74	8.76	-2	1,399	-0.14%
2023/03/07	0	0.00	1	8.75	8.75	-1	1,395	-0.07%
2023/03/06	4	8.71	0	0.00	8.71	4	1,383	0.29%
2023/03/03	0	0.00	0.6	8.50	8.54	-0.6	1,368	-0.04%
2023/03/02	1	8.49	0.3	8.48	8.52	0.7	1,379	0.05%
2023/03/01	0	8.63	0	0.00	8.53	0	1,374	0.00%
2023/02/23	2	8.67	0	0.00	8.70	2	1,347	0.15%
2023/02/22	0	0.00	1	8.63	8.64	-1	1,344	-0.07%
2023/02/20	2.1	8.63	0	0.00	8.90	2.1	1,293	0.16%
2023/02/14	0	8.24	0	0.00	8.22	0	1,195	0.00%
2023/02/03	0	8.29	0	0.00	8.23	0	1,187	0.00%
2023/01/17	0	0.00	3	7.96	7.93	-3	1,067	-0.28%
2023/01/16	0	0.00	2	7.93	7.93	-2	1,062	-0.19%
2023/01/13	0	0.00	2	7.90	7.88	-2	1,061	-0.19%
2023/01/05	0.2	7.85	0	0.00	7.81	0.2	1,066	0.02%
2023/01/04	3	7.72	0	0.00	7.82	3	1,058	0.28%
2022/12/26	0	0.00	10	7.83	7.82	-10	1,062	-0.94%
2022/12/22	0	0.00	7	7.88	7.88	-7	1,075	-0.65%
2022/12/21	10	7.82	0	0.00	7.79	10	1,075	0.93%
2022/12/19	0	0.00	5	7.87	7.90	-5	1,079	-0.46%
2022/12/15	0	0.00	2	8.10	8.06	-2	1,071	-0.19%
2022/12/09	2	8.15	0	0.00	8.16	2	1,105	0.18%
2022/12/08	10	8.00	10	8.00	8.00	0	1,090	0.00%
2022/12/07	0	8.10	0	0.00	8.13	0	1,059	0.00%
2022/12/02	13	7.83	10	7.86	7.90	3	969	0.31%
2022/12/01	10	7.95	10	8.10	8.10	0	929	0.00%
2022/11/30	7	7.39	0	0.00	7.49	7	861	0.81%
2022/11/25	1	7.43	0	0.00	7.40	1	888	0.11%
2022/11/24	0	7.44	0	0.00	7.46	0	890	0.00%
2022/11/15	0	0.00	0.1	7.40	7.45	-0.1	950	-0.01%
2022/11/14	0	0.00	0	7.40	7.45	0	982	0.00%
2022/11/08	10	7.34	10	7.28	7.28	0	1,257	0.00%
2022/11/02	15	7.21	10	7.20	7.20	5	1,264	0.40%
2022/10/21	2	7.02	2	7.02	7.05	0	1,292	0.00%
2022/10/20	15	7.02	14	7.00	7.00	1	1,295	0.08%
2022/10/19	0	0.00	10	7.06	7.06	-10	1,293	-0.77%
2022/10/17	10	7.00	10	7.09	7.09	0	1,292	0.00%
2022/10/14	1	7.18	0	0.00	7.16	1	1,288	0.08%
2022/10/13	0	0.00	2	7.03	7.00	-2	1,304	-0.15%
2022/10/12	10	7.21	10	7.27	7.28	0	1,291	0.00%
2022/10/06	5	7.58	0	0.00	7.49	5	1,303	0.38%
2022/10/05	11	7.61	0	0.00	7.51	11	1,316	0.84%
2022/10/04	0	0.00	13.4	7.63	7.63	-13.4	1,315	-1.02%
2022/09/30	5	7.42	0	0.00	7.55	5	1,333	0.37%
2022/09/29	5	7.68	0	0.00	7.60	5	1,344	0.37%
2022/09/28	0	0.00	1	7.89	7.52	-1	1,351	-0.07%
2022/09/27	0	7.97	0	0.00	7.92	0	1,368	0.00%
2022/09/26	10	8.02	10	7.86	7.88	0	1,392	0.00%
2022/09/19	1	8.42	0	0.00	8.42	1	1,429	0.07%
2022/09/12	1	8.40	0	0.00	8.37	1	1,424	0.07%
2022/09/05	0	0.00	0	8.21	8.13	0	1,463	0.00%
2022/09/01	11	8.42	10	8.41	8.41	1	1,460	0.07%
2022/08/29	0	0.00	1	8.42	8.36	-1	1,455	-0.07%
2022/08/22	0	8.68	0	0.00	8.55	0	1,407	0.00%
2022/08/17	10	8.50	0	0.00	8.56	10	1,333	0.75%
2022/08/16	1	8.85	46	8.80	8.71	-45	1,258	-3.57%
2022/08/15	0	0.00	0.1	8.32	8.32	-0.1	1,145	-0.01%
2022/08/09	0	0.00	25	7.35	7.38	-25	1,061	-2.36%
2022/08/08	9	7.25	0	0.00	7.28	9	1,060	0.85%
2022/08/01	0	0.00	10	7.40	7.42	-10	1,061	-0.94%
2022/07/29	87	7.40	0	0.00	7.40	87	1,066	8.15%
2022/07/27	0	0.00	8	7.39	7.39	-8	1,076	-0.74%
2022/07/26	0	0.00	5	7.43	7.40	-5	1,075	-0.46%
2022/07/25	0	0.00	10	7.52	7.48	-10	1,083	-0.92%
2022/07/22	0	0.00	5	7.48	7.48	-5	1,094	-0.46%
2022/07/21	5	7.48	0	0.00	7.50	5	1,122	0.45%
2022/07/20	5.1	7.56	0	0.00	7.43	5.1	1,135	0.45%
2022/07/18	15	7.38	10	7.35	7.40	5	1,145	0.44%
2022/07/15	5	7.33	5	7.33	7.34	0	1,139	0.00%
2022/07/14	0	0.00	20	7.29	7.33	-20	1,138	-1.76%
2022/07/08	1	7.50	0	0.00	7.50	1	1,127	0.09%
2022/07/05	0	0.00	1	7.37	7.35	-1	1,129	-0.09%
2022/07/04	0	0.00	1	7.30	7.19	-1	1,109	-0.09%
2022/07/01	5	7.69	1	7.72	7.25	4	1,102	0.36%
2022/06/30	0	0.00	0.3	7.70	7.65	-0.3	1,084	-0.02%
2022/06/29	0.4	8.05	0	0.00	8.05	0.4	1,067	0.04%
2022/06/24	0	0.00	33	8.05	8.01	-33	1,072	-3.08%
2022/06/20	0	0.00	5	8.19	8.01	-5	1,080	-0.46%
2022/06/17	3	8.65	0	0.00	8.51	3	1,063	0.28%
2022/06/16	20	8.86	15	8.66	8.76	5	1,059	0.47%
2022/06/15	0	0.00	4	8.79	8.81	-4	1,059	-0.38%
2022/06/14	1	8.56	4	8.58	8.79	-3	1,059	-0.28%
2022/06/13	5	8.80	12	8.72	8.73	-7	1,060	-0.66%
2022/06/08	6	8.90	0	0.00	8.87	6	1,059	0.57%
2022/06/06	0	0.00	5	8.88	8.88	-5	1,095	-0.46%
2022/06/01	0	0.00	1	8.91	8.92	-1	1,181	-0.08%
2022/05/30	0	0.00	1	8.92	8.88	-1	1,233	-0.08%
2022/05/25	0	0.00	5	8.84	8.81	-5	1,282	-0.39%
2022/05/19	0	0.00	1	8.74	8.80	-1	1,406	-0.07%
2022/05/10	0	0.00	3.5	8.80	8.90	-3.5	1,554	-0.23%
2022/05/09	42	8.86	1	8.78	8.74	41	1,590	2.58%
2022/05/06	0	0.00	6	8.95	9.00	-6	1,607	-0.37%
2022/05/04	0	0.00	0	8.97	9.03	0	1,655	0.00%
2022/04/25	1	8.85	0	0.00	8.70	1	2,195	0.05%
2022/04/19	0	0.00	0	8.96	8.96	0	2,416	0.00%
2022/04/18	2	8.92	0	8.90	8.91	2	2,594	0.08%
2022/04/13	0	9.09	4	9.08	9.09	-4	2,950	-0.14%
2022/04/12	2	9.00	0	0.00	8.99	2	3,177	0.06%
2022/04/11	2	9.05	0	0.00	9.00	2	3,584	0.06%
2022/04/08	0	9.10	0	0.00	9.08	0	3,929	0.00%
2022/04/07	10	9.06	0	0.00	9.05	10	4,631	0.22%
2022/04/06	3	9.13	0	0.00	9.13	3	5,197	0.06%
2022/04/01	0	9.17	0	0.00	9.15	0	5,288	0.00%
2022/03/30	35	9.18	0	0.00	9.21	35	5,485	0.64%
2022/03/29	10	9.13	0	0.00	9.13	10	5,603	0.18%
2022/03/24	0	0.00	2	9.31	9.31	-2	5,713	-0.04%
2022/03/17	2	9.25	1	9.24	9.25	1	5,971	0.02%
2022/03/14	0	9.15	0	0.00	9.24	0	6,453	0.00%
2022/03/10	17	9.32	4	9.30	9.30	13	6,458	0.20%
2022/03/08	12	9.13	3	9.01	9.01	9	6,471	0.14%
2022/03/07	7	9.23	0	0.00	9.17	7	6,471	0.11%
2022/03/04	1	9.45	1	9.48	9.44	0	6,609	0.00%
2022/03/03	2	9.57	31	9.58	9.59	-29	6,602	-0.44%
2022/03/02	49	9.45	0	0.00	9.47	49	6,639	0.74%
2022/03/01	0	0.00	3	9.52	9.57	-3	6,652	-0.05%
2022/02/25	3	9.48	0	0.00	9.43	3	6,668	0.04%
2022/02/24	42	9.40	0	0.00	9.43	42	6,670	0.63%
2022/02/23	0.7	9.52	0	0.00	9.51	0.7	6,642	0.01%
2022/02/22	10	9.55	0	0.00	9.50	10	6,642	0.15%
2022/02/21	1	9.66	0	0.00	9.65	1	6,611	0.02%
2022/02/18	0	9.60	0.4	9.60	9.63	-0.4	6,622	-0.01%
2022/02/17	3	9.61	0	0.00	9.69	3	6,620	0.05%
2022/02/16	0	9.69	0	0.00	9.70	0	6,617	0.00%
2022/02/14	1	9.62	0	9.78	9.63	1	6,638	0.02%
2022/02/11	0	9.90	0	0.00	9.85	0	6,615	0.00%
2022/02/10	10	9.85	0	0.00	9.85	10	6,626	0.15%
2022/02/09	0	0.00	115	10.02	9.97	-115	6,627	-1.74%	大賣/鉅額交易
2022/02/08	1	9.78	0	0.00	9.84	1	6,634	0.02%
2022/02/07	0	9.70	0	9.70	9.71	0	6,710	0.00%
2022/01/26	1	9.50	0	0.00	9.45	1	6,704	0.01%
2022/01/25	32	9.44	0	0.00	9.45	32	6,687	0.48%
2022/01/24	2	9.77	0	0.00	9.78	2	6,613	0.03%
2022/01/20	0	0.00	10	10.35	10.20	-10	6,482	-0.15%
2022/01/19	0	0.00	2	10.12	10.05	-2	6,359	-0.03%
2022/01/18	27	9.87	0	9.81	9.80	27	6,266	0.43%
2022/01/17	0	9.87	0	0.00	10.05	0	6,218	0.00%
2022/01/14	20	9.85	0	0.00	9.80	20	6,190	0.32%
2022/01/12	0	0.00	44	10.15	10.10	-44	6,061	-0.73%
2022/01/11	31	10.13	0	0.00	10.10	31	6,006	0.52%
2022/01/10	1	10.55	0	0.00	10.60	1	5,829	0.02%
2022/01/07	21	10.79	2	10.80	10.60	19	5,747	0.33%
2022/01/06	1	11.00	2	11.00	11.00	-1	5,605	-0.02%
2022/01/05	37	11.29	1	11.25	11.25	36	5,463	0.66%
2022/01/04	2	11.63	28	12.05	11.65	-26	5,238	-0.50%
2022/01/03	34	11.41	13	11.40	11.40	21	4,828	0.43%
2021/12/30	14	11.40	72	11.88	11.75	-58	4,470	-1.30%
2021/12/29	13	11.13	79	11.21	11.25	-66	3,769	-1.75%
2021/12/28	0	0.00	2	10.20	10.25	-2	3,205	-0.06%
2021/12/27	2	10.25	1	10.17	10.25	1	3,139	0.03%
2021/12/24	10	10.10	4	10.05	9.97	6	3,049	0.20%
2021/12/23	1	10.05	5	9.99	9.97	-4	2,973	-0.13%
2021/12/22	11	10.00	0	0.00	9.90	11	2,868	0.38%
2021/12/20	0	0.00	0.1	9.49	9.49	-0.1	2,772	0.00%
2021/12/16	10	9.43	0	0.00	9.47	10	2,760	0.36%
2021/12/15	10	9.48	0	0.00	9.45	10	2,712	0.37%
2021/12/13	40	9.77	0	0.00	9.82	40	2,609	1.53%
2021/12/10	66	10.03	2	10.25	9.93	64	2,513	2.55%
2021/12/09	4	9.43	1	9.50	10.15	3	2,274	0.13%
2021/12/08	0	0.00	111	9.25	9.26	-111	2,023	-5.48%	大賣/鉅額交易
2021/12/07	2	9.15	0	0.00	9.15	2	2,006	0.10%
2021/12/06	0.1	9.05	0	0.00	9.11	0.1	2,009	0.00%
2021/12/03	1	9.16	1	9.18	9.18	0	2,007	0.00%
2021/11/25	3	9.45	0	0.00	9.44	3	1,770	0.17%
2021/11/23	0	0.00	1	9.61	9.59	-1	1,737	-0.06%
2021/11/18	0	9.61	2	9.60	9.58	-2	1,736	-0.12%
2021/11/17	0	9.59	5	9.63	9.63	-5	1,766	-0.28%
2021/11/16	5	9.52	5	9.56	9.56	0	1,793	0.00%
2021/11/15	5	9.55	5	9.57	9.54	0	1,798	0.00%
2021/11/11	0	0.00	4	9.81	9.76	-4	1,798	-0.22%
2021/11/10	0	9.90	0	0.00	9.88	0	1,843	0.00%
2021/11/09	0	9.93	0	0.00	9.82	0	1,908	0.00%
2021/11/05	0	9.99	21	10.13	9.94	-21	2,105	-1.00%
2021/11/04	22	10.17	0	0.00	10.10	22	2,265	0.97%
2021/11/01	0	0.00	5	9.76	9.76	-5	3,043	-0.16%
2021/10/29	2	9.75	0	0.00	9.78	2	3,046	0.07%
2021/10/28	1	9.93	2	9.76	9.90	-1	3,040	-0.03%
2021/10/27	2	9.66	0	0.00	9.70	2	3,030	0.07%
2021/10/25	3	9.46	2	9.54	9.57	1	3,012	0.03%
2021/10/22	8	9.46	0	0.00	9.54	8	3,050	0.26%
2021/10/21	0	0.00	10	9.54	9.54	-10	3,073	-0.33%
2021/10/18	2	9.31	0	0.00	9.38	2	3,139	0.06%
2021/10/15	0	9.30	0	0.00	9.31	0	3,183	0.00%
2021/10/13	10	9.20	0	0.00	9.25	10	3,257	0.31%
2021/10/06	1	9.08	0	0.00	9.08	1	3,358	0.03%
2021/10/04	1	9.21	5	9.21	9.15	-4	3,397	-0.12%
2021/09/30	0	0.00	3	9.57	9.64	-3	3,403	-0.09%
2021/09/27	0	0.00	4	9.68	9.71	-4	3,672	-0.11%
2021/09/22	1	9.48	0	0.00	9.53	1	3,917	0.03%
2021/09/15	0	0.00	10	9.50	9.50	-10	3,933	-0.25%
2021/09/14	0	0.00	3	9.59	9.60	-3	3,944	-0.08%
2021/09/09	10	9.43	10	9.52	9.59	0	4,037	0.00%
2021/09/08	0	0.00	15	9.55	9.47	-15	4,035	-0.37%
2021/09/07	1	9.54	0	0.00	9.60	1	4,050	0.02%
2021/09/06	0	0.00	5	9.66	9.66	-5	4,053	-0.12%
2021/09/02	5	9.83	1	9.81	9.90	4	4,044	0.10%
2021/09/01	0	0.00	81	9.83	9.83	-81	4,023	-2.01%
2021/08/30	0	0.00	6	9.65	9.64	-6	4,050	-0.15%
2021/08/25	76	9.69	0	0.00	9.67	76	4,136	1.84%
2021/08/24	3	9.51	0	0.00	9.59	3	4,151	0.07%
2021/08/23	3	9.55	0	0.00	9.58	3	4,196	0.07%
2021/08/18	5	9.62	0	0.00	9.82	5	4,214	0.12%
2021/08/17	1	9.57	0	0.00	9.82	1	4,233	0.02%
2021/08/16	10	9.60	0	0.00	9.53	10	4,225	0.24%
2021/08/13	15	9.97	0	0.00	9.91	15	4,188	0.36%
2021/08/12	17	10.16	5	10.15	10.15	12	4,177	0.29%
2021/08/11	5	10.50	5	10.50	10.65	0	4,159	0.00%
2021/08/10	33	10.60	6	10.42	10.40	27	4,112	0.66%
2021/08/09	13	11.58	78	11.42	11.50	-65	4,094	-1.59%
2021/08/06	1	11.40	1	11.40	11.40	0	3,679	0.00%
2021/08/05	0	0.00	3	10.35	10.40	-3	3,635	-0.08%
2021/08/04	2	9.47	0	0.00	9.46	2	3,665	0.05%
2021/08/03	3	9.50	10	9.42	9.42	-7	3,794	-0.18%
2021/08/02	5	9.54	0	0.00	9.46	5	3,851	0.13%
2021/07/30	2	9.58	10	9.54	9.54	-8	3,889	-0.21%
2021/07/29	1	9.56	0	0.00	9.58	1	3,959	0.03%
2021/07/28	2	9.55	0	0.00	9.56	2	4,050	0.05%
2021/07/27	0	0.00	3	9.83	9.78	-3	4,183	-0.07%
2021/07/26	3	10.05	5	10.00	10.00	-2	4,288	-0.05%
2021/07/22	11	9.61	5	9.60	9.60	6	4,517	0.13%
2021/07/21	3	9.82	0	0.00	9.58	3	4,589	0.07%
2021/07/20	0	0.00	2	10.00	9.89	-2	4,712	-0.04%
2021/07/19	2	9.95	16	9.98	10.10	-14	4,873	-0.29%
2021/07/15	0	0.00	2.2	9.90	9.94	-2.2	6,101	-0.04%
2021/07/14	0	0.00	6	9.77	9.72	-6	6,521	-0.09%
2021/07/13	1	9.95	0	0.00	9.86	1	6,684	0.01%
2021/07/12	6	9.94	9	9.93	9.90	-3	6,768	-0.04%
2021/07/09	0	0.00	18.2	9.95	9.90	-18.2	6,811	-0.27%
2021/07/08	1	9.98	1	9.92	9.88	0	6,906	0.00%
2021/07/07	0	0.00	15	9.90	9.86	-15	7,050	-0.21%
2021/07/05	19	10.01	0	0.00	10.20	19	7,236	0.26%
2021/07/02	62	10.20	59	10.27	9.90	3	7,364	0.04%
2021/07/01	100	9.77	1	10.15	10.15	99	7,257	1.36%
2021/06/29	1	9.15	0	0.00	9.16	1	7,237	0.01%
2021/06/28	0	0.00	1	9.32	9.32	-1	7,271	-0.01%
2021/06/25	15	9.46	0	0.00	9.42	15	7,458	0.20%
2021/06/24	11	9.47	0	0.00	9.46	11	7,543	0.15%
2021/06/23	1	9.47	0.8	9.41	9.43	0.2	7,676	0.00%
2021/06/22	0	0.00	1	9.35	9.32	-1	7,680	-0.01%
2021/06/21	0	0.00	155	9.33	9.31	-155	7,686	-2.02%	大賣/鉅額交易
2021/06/11	2	9.96	20	9.81	9.81	-18	7,876	-0.23%
2021/06/09	2	9.83	4	9.83	9.78	-2	7,892	-0.03%
2021/06/02	0	0.00	10	10.10	10.10	-10	7,873	-0.13%
2021/05/31	0	0.00	1	10.10	10.00	-1	7,835	-0.01%
2021/05/28	6	9.64	10.4	9.74	9.75	-4.4	7,797	-0.06%
2021/05/26	4	9.57	3	9.65	9.63	1	7,747	0.01%
2021/05/25	2	9.56	0	0.00	9.56	2	7,756	0.03%
2021/05/24	2	9.40	0	0.00	9.41	2	7,789	0.03%
2021/05/19	33	8.99	0	0.00	9.08	33	7,813	0.42%
2021/05/18	0	0.00	4	9.01	9.04	-4	7,769	-0.05%
2021/05/17	12	8.45	0	0.00	8.37	12	7,684	0.16%
2021/05/14	0	0.00	12	9.33	9.30	-12	7,592	-0.16%
2021/05/13	10	9.64	0	0.00	9.61	10	7,488	0.13%
2021/05/12	13	10.27	6	10.00	9.95	7	7,372	0.09%
2021/05/11	3	10.70	4	10.85	10.40	-1	7,214	-0.01%
2021/05/10	3	11.30	5	11.15	11.20	-2	7,096	-0.03%
2021/05/07	9	11.11	1	11.25	11.25	8	7,074	0.11%
2021/05/06	16	11.04	0	0.00	10.85	16	7,054	0.23%
2021/05/05	2	11.25	3	11.10	10.95	-1	6,988	-0.01%
2021/05/04	27	11.27	31	11.47	11.15	-4	6,914	-0.06%
2021/05/03	38	12.21	17	12.12	11.95	21	6,757	0.31%
2021/04/29	51	12.65	49	12.75	12.45	2	6,688	0.03%
2021/04/28	31	12.53	1.5	12.76	12.80	29.5	6,581	0.45%
2021/04/27	22	12.56	16	12.48	12.60	6	6,603	0.09%
2021/04/26	111	12.74	101	12.66	12.80	10	6,606	0.15%	大買/大賣/
2021/04/23	5	12.01	37	11.94	12.20	-32	6,475	-0.49%
2021/04/22	68.1	12.59	36	12.65	12.10	32.1	6,339	0.51%
2021/04/21	65	13.36	9	13.45	13.35	56	5,837	0.96%
2021/04/20	0	0.00	88.9	12.58	12.90	-88.9	5,116	-1.74%
2021/04/19	70	11.64	43	11.73	11.75	27	4,727	0.57%
2021/04/16	26	11.26	55	11.32	11.35	-29	4,570	-0.63%
2021/04/15	10	11.10	41	11.15	11.15	-31	4,514	-0.69%
2021/04/14	64	10.85	29	10.84	11.10	35	4,503	0.78%
2021/04/13	21	11.32	18	11.44	11.00	3	4,482	0.07%
2021/04/12	22	11.08	38.1	11.08	11.20	-16.1	4,375	-0.37%
2021/04/09	10	11.10	0	0.00	11.00	10	4,303	0.23%
2021/04/08	86	11.18	1	11.20	11.20	85	4,228	2.01%
2021/04/07	0	10.70	10	10.75	10.90	-10	4,120	-0.24%
2021/04/06	1.9	10.83	11	10.92	10.80	-9.1	4,131	-0.22%
2021/04/01	11	10.50	0	0.00	10.50	11	4,043	0.27%
2021/03/31	33	10.61	41	10.69	10.50	-8	4,142	-0.19%
2021/03/30	66	10.72	54	10.74	10.75	12	4,362	0.28%
2021/03/29	46	10.41	20	10.40	10.40	26	4,267	0.61%
2021/03/26	1	10.55	81	10.69	10.50	-80	4,228	-1.89%
2021/03/25	0	10.25	0	0.00	10.20	0	4,168	0.00%
2021/03/24	0	10.30	1.3	10.34	10.40	-1.3	4,211	-0.03%
2021/03/23	12	10.36	0	0.00	10.30	12	4,220	0.28%
2021/03/22	5	10.74	0	0.00	10.70	5	4,224	0.12%
2021/03/19	3.4	10.35	0	0.00	10.25	3.4	4,164	0.08%
2021/03/17	0.1	10.20	0	0.00	10.20	0.1	4,353	0.00%
2021/03/15	0	10.10	0	0.00	10.20	0	4,705	0.00%
2021/03/12	0	0.00	22	10.20	10.20	-22	5,115	-0.43%
2021/03/11	3	10.15	0	0.00	10.20	3	5,812	0.05%
2021/03/10	22	10.15	1	10.15	10.15	21	5,905	0.36%
2021/03/09	10	10.05	3.6	10.05	10.05	6.4	6,132	0.10%
2021/03/08	10	10.10	0.9	10.05	10.10	9.1	6,247	0.15%
2021/03/05	0	10.14	6	10.10	10.10	-6	6,490	-0.09%
2021/03/04	0	10.25	0	0.00	10.30	0	6,734	0.00%
2021/03/03	2	10.25	0	0.00	10.15	2	6,827	0.03%
2021/03/02	25	10.37	0	0.00	10.20	25	7,054	0.35%
2021/02/26	30	10.37	2	10.35	10.45	28	7,239	0.39%
2021/02/25	2	10.50	30	10.58	10.55	-28	7,266	-0.39%
2021/02/24	34	10.44	0	0.00	10.45	34	7,299	0.47%
2021/02/23	9	10.49	10	10.55	10.60	-1	7,284	-0.01%
2021/02/22	52	10.47	0	0.00	10.45	52	7,350	0.71%
2021/02/19	1	10.15	0	0.00	10.40	1	7,398	0.01%
2021/02/17	0	9.93	115	10.03	10.10	-115	7,394	-1.56%	大賣/鉅額交易
2021/02/05	2	9.94	20	10.00	9.91	-18	7,387	-0.24%
2021/02/04	1	10.15	1	10.05	10.10	0	7,331	0.00%
2021/02/03	0	10.10	10	10.28	10.15	-10	7,320	-0.14%
2021/02/02	0	10.11	1.6	10.13	10.20	-1.6	7,341	-0.02%
2021/02/01	10	10.15	2	10.15	10.15	8	7,348	0.11%
2021/01/29	0	10.23	0	0.00	10.15	0	7,378	0.00%
2021/01/27	0	0.00	5	10.35	10.35	-5	7,434	-0.07%
2021/01/25	0.4	10.35	1	10.40	10.40	-0.6	7,451	-0.01%
2021/01/22	0	10.32	0	0.00	10.60	0	7,455	0.00%
2021/01/21	9	10.42	29	10.39	10.35	-20	7,446	-0.27%
2021/01/20	158	11.17	4	10.55	10.55	154	7,483	2.06%	大買/鉅額交易
2021/01/19	0	0.00	3.2	10.34	11.20	-3.2	7,358	-0.04%
2021/01/18	12	10.20	0	0.00	10.20	12	7,326	0.16%
2021/01/15	1	10.35	0	0.00	10.30	1	7,334	0.01%
2021/01/14	15	10.58	10	10.65	10.50	5	7,375	0.07%
2021/01/12	7	10.43	0.1	10.55	10.35	6.9	7,503	0.09%
2021/01/11	2	10.70	8	10.70	10.60	-6	7,617	-0.08%
2021/01/08	2	10.60	3.9	10.52	10.65	-1.9	7,992	-0.02%
2021/01/06	2	10.65	29	10.60	10.60	-27	8,144	-0.33%
2021/01/05	1	10.90	0	0.00	10.85	1	8,141	0.01%
2021/01/04	5	10.90	0	0.00	10.90	5	8,296	0.06%
2020/12/31	1	10.95	0	0.00	10.90	1	8,498	0.01%
2020/12/30	20	11.25	5	11.15	11.00	15	8,655	0.17%
2020/12/29	0	11.20	1	11.10	11.05	-1	8,752	-0.01%
2020/12/28	0	11.33	1	11.30	11.20	-1	8,855	-0.01%
2020/12/25	4	11.39	58	11.33	11.35	-54	8,937	-0.60%
2020/12/24	30	11.50	21	11.69	11.55	9	8,998	0.10%
2020/12/23	27	10.84	2	10.90	11.05	25	8,876	0.28%
2020/12/22	0	10.80	0	0.00	10.65	0	8,902	0.00%
2020/12/21	0	10.93	0	0.00	10.95	0	9,078	0.00%
2020/12/18	2.5	10.79	0	0.00	10.80	2.5	9,291	0.03%
2020/12/17	3	10.68	2	10.70	10.75	1	9,370	0.01%
2020/12/16	0	10.70	0	0.00	10.80	0	9,538	0.00%
2020/12/15	2	10.90	4	10.75	10.65	-2	9,633	-0.02%
2020/12/14	3	10.78	0	0.00	10.95	3	9,739	0.03%
2020/12/11	4	11.21	0	0.00	10.90	4	9,948	0.04%
2020/12/10	2	11.63	2	11.45	11.45	0	10,159	0.00%
2020/12/09	16	11.60	41	11.77	11.75	-25	10,542	-0.24%
2020/12/08	37	12.06	15	12.00	11.95	22	11,314	0.19%
2020/12/07	33	12.27	38.2	12.23	12.30	-5.2	11,057	-0.05%
2020/12/04	0	0.00	25	11.20	11.20	-25	10,467	-0.24%
2020/12/03	15	11.38	0.4	11.30	11.25	14.6	10,447	0.14%
2020/12/02	4	11.32	0	0.00	11.10	4	10,410	0.04%
2020/12/01	21	10.96	15	11.00	11.40	6	10,667	0.06%
2020/11/30	31	11.22	18	11.51	11.00	13	10,487	0.12%
2020/11/27	15	11.20	0	0.00	11.20	15	10,355	0.14%
2020/11/26	25.3	11.20	0	0.00	11.20	25.3	10,322	0.25%
2020/11/25	15	10.97	37.1	10.76	11.15	-22.1	10,155	-0.22%
2020/11/24	0	0.00	15.7	10.43	10.50	-15.7	10,123	-0.15%
2020/11/23	29	10.51	2	10.60	10.50	27	10,210	0.26%
2020/11/19	0	0.00	85	10.72	10.80	-85	10,348	-0.82%
2020/11/18	0	0.00	126	10.67	10.60	-126	10,504	-1.20%	大賣/鉅額交易
2020/11/17	25	10.31	0.3	10.30	10.30	24.7	10,527	0.23%
2020/11/16	0	0.00	10	10.40	10.35	-10	10,691	-0.09%
2020/11/13	0	0.00	1	10.45	10.50	-1	11,339	-0.01%
2020/11/12	15	10.35	0	0.00	10.40	15	11,765	0.13%
2020/11/11	35.7	10.38	2	10.40	10.35	33.7	11,900	0.28%
2020/11/10	32	10.50	10	10.45	10.40	22	11,905	0.18%
2020/11/09	45	10.58	0.2	10.50	10.60	44.8	11,936	0.38%
2020/11/06	76	10.69	15	10.68	10.70	61	12,028	0.51%
2020/11/05	16	11.00	1.2	10.94	10.85	14.8	12,035	0.12%
2020/11/03	0	0.00	2.4	10.53	10.45	-2.4	12,058	-0.02%
2020/11/02	2	10.33	5	10.30	10.30	-3	12,074	-0.02%
2020/10/30	0.2	10.40	28	10.46	10.40	-27.8	12,130	-0.23%
2020/10/29	2.3	10.42	2	10.50	10.50	0.3	12,205	0.00%
2020/10/28	0	0.00	19	10.70	10.70	-19	12,258	-0.15%
2020/10/27	0	10.60	20.8	10.55	10.55	-20.8	12,277	-0.17%
2020/10/26	12	10.55	0.9	10.80	10.50	11.1	12,347	0.09%
2020/10/23	3.6	10.76	15	10.80	10.80	-11.4	12,336	-0.09%
2020/10/22	6.8	10.85	0.4	10.75	10.75	6.3	12,372	0.05%
2020/10/21	4	11.21	0	0.00	11.10	4	12,432	0.03%
2020/10/20	16.4	11.51	0	0.00	11.55	16.4	12,409	0.13%
2020/10/19	5.2	11.77	7	11.91	11.75	-1.8	12,444	-0.01%
2020/10/16	41	12.00	57	11.73	11.70	-16	12,426	-0.13%
2020/10/15	18.1	10.81	9.3	11.35	11.35	8.8	12,199	0.07%
2020/10/14	20	10.40	0	0.00	10.35	20	12,315	0.16%
2020/10/13	25.2	10.47	7.1	10.35	10.35	18.1	12,609	0.14%
2020/10/12	78	10.88	49.7	10.92	10.80	28.3	13,172	0.21%
2020/09/28	5.1	5.57	11	5.53	5.53	-5.9	13,380	-0.04%
2020/09/25	74	5.83	7	5.63	5.64	67	13,275	0.50%
2020/09/24	2	5.83	3	5.83	5.81	-1	13,135	-0.01%
2020/09/23	4	6.00	0	0.00	6.00	4	13,040	0.03%
2020/09/22	5	5.98	1	6.04	6.00	4	13,076	0.03%
2020/09/18	4	6.15	0	0.00	6.11	4	13,122	0.03%
2020/09/17	2	6.25	5	6.23	6.18	-3	13,170	-0.02%
2020/09/16	8	6.42	0	0.00	6.29	8	13,261	0.06%
2020/09/14	9	6.40	1	6.43	6.35	8	12,959	0.06%
2020/09/11	2	6.48	2	6.40	6.43	0	12,898	0.00%
2020/09/10	3	6.52	1	6.44	6.42	2	12,756	0.02%
2020/09/09	7	6.38	5	6.30	6.40	2	12,649	0.02%
2020/09/08	2	6.55	2	6.45	6.25	0	12,571	0.00%
2020/09/07	5	6.52	4	6.57	6.54	1	12,413	0.01%
2020/09/04	17	6.59	15	6.43	6.51	2	12,147	0.02%
2020/09/03	27	6.65	27	6.63	6.69	0	11,812	0.00%
2020/09/02	1.6	6.06	7	6.06	6.18	-5.4	10,890	-0.05%
2020/09/01	0	0.00	6	5.94	6.01	-6	10,833	-0.06%
2020/08/31	7	5.91	5	5.89	5.87	2	10,824	0.02%
2020/08/28	0	0.00	5	5.91	5.92	-5	10,883	-0.05%
2020/08/27	24.2	6.03	46	6.03	6.12	-21.8	10,860	-0.20%
2020/08/26	0.1	5.86	8	5.91	5.89	-7.9	10,522	-0.08%
2020/08/25	42	5.85	1	5.90	5.85	41	10,518	0.39%
2020/08/24	6	5.69	3	5.70	5.69	3	10,517	0.03%
2020/08/21	26.1	5.46	0	5.67	5.70	26.1	10,590	0.25%
2020/08/20	38.6	5.83	12	5.64	5.55	26.6	10,736	0.25%
2020/08/19	14	6.01	0	5.86	5.89	14	10,655	0.13%
2020/08/18	0	0.00	8	6.03	6.02	-8	10,641	-0.08%
2020/08/17	4	6.02	0	6.04	6.07	4	10,739	0.04%
2020/08/14	0	0.00	14	6.01	6.04	-14	10,833	-0.13%
2020/08/13	0.1	5.74	0	0.00	5.77	0.1	11,006	0.00%
2020/08/12	6.1	5.78	4	5.83	5.88	2	11,446	0.02%
2020/08/11	21.1	6.21	13	6.23	5.94	8.1	12,223	0.07%
2020/08/10	13	5.82	47	5.76	6.13	-34	11,838	-0.29%
2020/08/07	0	0.00	22	5.60	5.58	-22	11,704	-0.19%
2020/08/06	1.2	5.53	0	0.00	5.51	1.2	11,958	0.01%
2020/08/05	0	0.00	20	5.52	5.52	-20	12,396	-0.16%
2020/08/04	0	0.00	8	5.50	5.54	-8	12,581	-0.06%
2020/08/03	0	5.33	0	0.00	5.37	0	12,865	0.00%
2020/07/30	0	0.00	16	5.50	5.45	-16	12,845	-0.12%
2020/07/29	0	0.00	0	5.17	5.20	0	12,752	0.00%
2020/07/28	2	5.15	0	5.13	5.16	2	12,758	0.02%
2020/07/23	11	5.54	0	0.00	5.60	11	12,657	0.09%
2020/07/22	50	5.54	0	0.00	5.65	50	12,643	0.40%
2020/07/20	5	5.33	10	5.50	5.45	-5	12,522	-0.04%
2020/07/17	3	5.52	0	0.00	5.41	3	12,490	0.02%
2020/07/15	8	5.73	1	5.71	5.63	7	12,360	0.06%
2020/07/14	35	5.75	21.7	5.70	5.77	13.3	12,309	0.11%
2020/07/13	4	5.96	10	5.92	5.92	-6	12,195	-0.05%
2020/07/10	100	6.06	4	5.95	5.90	96	12,102	0.79%
2020/07/09	13	5.79	39	5.83	5.77	-26	11,802	-0.22%
2020/07/08	81	6.21	100	6.14	6.12	-19	11,498	-0.17%
2020/07/07	3	5.47	15.5	5.59	5.84	-12.5	10,895	-0.11%
2020/07/06	0	0.00	140	5.35	5.31	-140	10,586	-1.32%	大賣/鉅額交易
2020/07/03	30	5.25	10	5.31	5.23	20	10,535	0.19%
2020/07/02	90	5.24	0	0.00	5.25	90	10,531	0.85%
2020/07/01	0	0.00	214	5.34	5.30	-214	10,472	-2.04%	大賣/鉅額交易
2020/06/30	1	5.11	1	5.04	5.24	0	10,311	0.00%
2020/06/29	132	5.01	0	0.00	5.01	132	10,136	1.30%	大買/鉅額交易
2020/06/24	35	5.07	0	0.00	5.04	35	10,025	0.35%
2020/06/23	58	5.27	2	5.21	5.14	56	9,827	0.57%
2020/06/22	8	5.35	1	5.40	5.31	7	9,634	0.07%
2020/06/19	2	5.48	3	5.54	5.42	-1	9,571	-0.01%
2020/06/18	2	5.46	1	5.50	5.50	1	9,572	0.01%
2020/06/17	0	0.00	15	5.60	5.54	-15	9,597	-0.16%
2020/06/16	5	5.55	0	0.00	5.54	5	9,633	0.05%
2020/06/15	2	5.39	0	0.00	5.36	2	9,710	0.02%
2020/06/12	16	5.40	0	0.00	5.47	16	9,683	0.17%
2020/06/11	3	5.68	0	0.00	5.66	3	9,694	0.03%
2020/06/10	1	5.65	60	5.90	5.84	-59	9,621	-0.61%
2020/06/08	60	5.79	0	0.00	5.74	60	9,640	0.62%
2020/06/05	51	5.85	0	0.00	5.81	51	9,576	0.53%
2020/06/04	0	0.00	1	5.94	5.84	-1	9,557	-0.01%
2020/06/03	1	5.71	24	5.75	5.87	-23	9,500	-0.24%
2020/06/02	0	0.00	10	5.68	5.66	-10	9,359	-0.11%
2020/06/01	17	5.66	0	0.00	5.66	17	9,332	0.18%
2020/05/29	1	5.70	30	5.65	5.69	-29	9,279	-0.31%
2020/05/28	30	5.66	59	5.64	5.61	-29	9,182	-0.32%
2020/05/27	60	5.76	76	5.91	5.80	-16	9,089	-0.18%
2020/05/26	20	5.62	2.2	5.59	5.59	17.8	8,919	0.20%
2020/05/25	3	5.62	5	5.61	5.57	-2	8,848	-0.02%
2020/05/22	4	5.74	0	0.00	5.70	4	8,761	0.05%
2020/05/21	62	5.72	3	5.83	5.62	59	8,606	0.69%
2020/05/20	0.1	5.91	20.3	5.55	5.95	-20.2	8,366	-0.24%
2020/05/19	11	5.81	3	6.09	5.79	8	7,940	0.10%
2020/05/18	61	7.52	32.9	7.17	6.40	28.1	7,425	0.38%
2020/05/15	17	7.10	2.1	7.10	7.10	14.9	6,484	0.23%
2020/05/14	1	6.46	8	6.46	6.46	-7	6,211	-0.11%
2020/05/13	3	5.87	1	5.88	5.88	2	5,918	0.03%
2020/05/12	1	5.35	2	5.34	5.35	-1	5,527	-0.02%
2020/05/11	0	0.00	6	4.87	4.87	-6	5,085	-0.12%
2020/05/08	2	4.60	1	4.66	4.43	1	4,875	0.02%
2020/05/07	2	4.79	0	4.80	4.84	2	4,499	0.04%
2020/04/30	0	0.00	23	5.05	5.04	-23	4,592	-0.50%
2020/04/28	0	4.96	0	0.00	4.99	0	4,652	0.00%
2020/04/27	0	0.00	1	5.00	5.00	-1	4,717	-0.02%
2020/04/23	1	4.76	0	0.00	4.79	1	4,722	0.02%
2020/04/22	0	0.00	2	4.55	4.70	-2	4,704	-0.04%
2020/04/21	0	0.00	2	4.70	4.63	-2	4,683	-0.04%
2020/04/20	4	4.91	0	0.00	4.92	4	4,629	0.09%
2020/04/17	0	4.95	0	0.00	4.99	0	4,617	0.00%
2020/04/16	4	5.05	2	5.07	5.05	2	4,550	0.04%
2020/04/15	0	5.06	0.5	5.06	5.09	-0.5	4,527	-0.01%
2020/04/14	0	0.00	6	4.93	4.94	-6	4,493	-0.13%
2020/04/13	2	4.84	2	4.83	4.87	0	4,482	0.00%
2020/04/10	1	4.88	5	4.83	4.84	-4	4,574	-0.09%
2020/04/09	6	4.85	0	0.00	4.86	6	4,603	0.13%
2020/04/08	0	0.00	1	4.82	4.82	-1	4,523	-0.02%
2020/04/07	0	4.49	4	4.50	4.52	-4	4,451	-0.09%
2020/04/06	0	0.00	10	4.27	4.33	-10	4,416	-0.23%
2020/04/01	0	4.33	0	0.00	4.39	0	4,439	0.00%
2020/03/31	4	4.31	0	0.00	4.24	4	4,415	0.09%
2020/03/30	8	4.19	5	4.30	4.23	3	4,397	0.07%
2020/03/27	0	4.10	0	0.00	4.15	0	4,342	0.00%
2020/03/26	2	4.16	1	4.18	4.17	1	4,330	0.02%
2020/03/25	5	4.26	0	0.00	4.20	5	4,378	0.11%
2020/03/23	2	3.98	8	3.68	3.98	-6	4,365	-0.14%
2020/03/20	0	3.68	0	0.00	3.78	0	4,419	0.00%
2020/03/19	4	3.55	0	0.00	3.44	4	4,637	0.09%
2020/03/18	2	3.95	0	0.00	3.82	2	4,616	0.04%
2020/03/17	0	0.00	1	3.87	3.87	-1	4,644	-0.02%
2020/03/16	7	4.01	10	4.20	3.97	-3	4,658	-0.06%
2020/03/13	14.7	4.07	10	4.05	4.15	4.7	4,670	0.10%
2020/03/12	6	4.53	0	0.00	4.50	6	4,522	0.13%
2020/03/11	12	4.97	2	5.00	4.90	10	4,477	0.22%
2020/03/10	1	4.80	0	0.00	4.95	1	4,460	0.02%
2020/03/09	2	4.99	5	5.06	4.95	-3	4,407	-0.07%
2020/03/06	5	5.22	0	0.00	5.22	5	4,367	0.11%
2020/03/04	1	5.25	4	5.23	5.24	-3	4,461	-0.07%
2020/03/02	2	5.19	1	5.20	5.23	1	4,522	0.02%
2020/02/27	9	5.42	0	0.00	5.34	9	4,556	0.20%
2020/02/26	0	0.00	13	5.56	5.56	-13	4,659	-0.28%
2020/02/25	3	5.57	4	5.59	5.63	-1	4,651	-0.02%
2020/02/24	7	5.84	0	0.00	5.76	7	4,677	0.15%
2020/02/21	2	5.96	0	0.00	5.95	2	4,660	0.04%
2020/02/20	3	5.93	0	0.00	5.94	3	4,693	0.06%
2020/02/19	6	5.90	0	0.00	5.90	6	4,714	0.13%
2020/02/18	0	0.00	30	5.94	5.94	-30	4,753	-0.63%
2020/02/17	1	5.88	0	0.00	5.88	1	4,803	0.02%
2020/02/13	0	0.00	2	6.04	5.99	-2	4,853	-0.04%
2020/02/11	30	6.00	0	0.00	6.00	30	4,895	0.61%
2020/02/10	2	5.84	0	0.00	5.88	2	4,894	0.04%
2020/02/07	2	5.97	0	0.00	5.96	2	4,912	0.04%
2020/02/06	0	0.00	13	6.12	6.12	-13	4,918	-0.26%
2020/02/05	0	0.00	5	5.88	5.87	-5	4,979	-0.10%
2020/02/04	6	5.64	0	0.00	5.90	6	5,053	0.12%
2020/02/03	2	5.40	0	0.00	5.55	2	4,990	0.04%
2020/01/31	2	6.03	17	5.91	5.86	-15	4,906	-0.31%
2020/01/30	12	5.99	0	0.00	5.99	12	4,890	0.25%
2020/01/20	4	6.67	0	0.00	6.65	4	4,809	0.08%
2020/01/17	3	6.75	0	0.00	6.71	3	4,781	0.06%
2020/01/16	0	6.69	0	0.00	6.73	0	4,788	0.00%
2020/01/14	5	6.76	0	0.00	6.74	5	4,824	0.10%
2020/01/13	6	6.74	0	0.00	6.70	6	4,876	0.12%
2020/01/10	4	6.75	0	0.00	6.73	4	4,902	0.08%
2020/01/08	2	6.77	0	0.00	6.71	2	4,936	0.04%
2020/01/07	2	6.85	0	0.00	6.81	2	4,923	0.04%
2020/01/06	20	6.81	0	0.00	6.80	20	4,938	0.40%
2020/01/03	1	7.04	0	0.00	7.02	1	4,869	0.02%
2019/12/30	0.1	7.10	0	0.00	7.15	0.1	4,968	0.00%
2019/12/27	0	0.00	2	7.19	7.18	-2	5,039	-0.04%
2019/12/24	0	0.00	2	7.11	7.10	-2	5,254	-0.04%
2019/12/23	2	7.11	14	7.09	7.08	-12	5,252	-0.23%
2019/12/17	1	7.25	0	0.00	7.25	1	5,187	0.02%
2019/12/16	0	0.00	4	7.31	7.49	-4	5,088	-0.08%
2019/12/12	0	0.00	12	7.18	7.15	-12	4,791	-0.25%
2019/12/11	2	7.22	50	7.23	7.23	-48	4,752	-1.01%
2019/12/10	2	7.02	1	7.05	7.10	1	4,633	0.02%
2019/12/06	13	6.99	0	0.00	6.98	13	4,590	0.28%
2019/12/05	2	6.93	40	6.96	6.93	-38	4,580	-0.83%
2019/12/03	0	0.00	2	7.00	7.03	-2	4,992	-0.04%
2019/12/02	0	0.00	4	7.17	7.08	-4	5,470	-0.07%
2019/11/29	0.1	6.95	5	7.01	6.98	-4.9	5,479	-0.09%
2019/11/28	42	7.02	10	7.04	7.04	32	5,477	0.58%
2019/11/27	5	6.92	0	0.00	6.92	5	5,468	0.09%
2019/11/26	2	6.93	0	0.00	6.92	2	5,457	0.04%
2019/11/25	3	7.05	1	7.06	7.06	2	5,383	0.04%
2019/11/21	35	6.87	0	0.00	6.88	35	5,237	0.67%
2019/11/19	0	0.00	4	7.05	7.01	-4	5,245	-0.08%
2019/11/18	4	7.08	0	0.00	7.09	4	5,228	0.08%
2019/11/15	2	7.06	0	0.00	7.00	2	5,286	0.04%
2019/11/14	3	7.20	1	7.08	7.05	2	5,320	0.04%
2019/11/12	2	7.30	1	7.53	7.35	1	5,284	0.02%
2019/11/11	2	7.50	1	7.81	7.44	1	5,234	0.02%
2019/11/08	15.8	7.84	3	7.85	7.81	12.8	5,156	0.25%
2019/11/07	0	0.00	34	7.86	7.82	-34	5,159	-0.66%
2019/11/06	4	7.99	0	0.00	7.90	4	5,130	0.08%
2019/11/05	2	8.04	1	8.06	8.03	1	5,142	0.02%
2019/11/04	2	8.02	0	0.00	8.02	2	5,174	0.04%
2019/11/01	1	8.00	0	0.00	7.99	1	5,071	0.02%
2019/10/31	0	0.00	10	8.09	8.09	-10	5,003	-0.20%
2019/10/30	0	0.00	0.5	8.10	8.16	-0.5	4,977	-0.01%
2019/10/29	1	8.31	0	8.19	8.22	1	4,954	0.02%
2019/10/28	10	8.35	10	8.31	8.31	0	4,965	0.00%
2019/10/24	4	8.39	0	0.00	8.37	4	4,991	0.08%
2019/10/23	3	8.43	0.2	8.40	8.43	2.8	4,999	0.06%
2019/10/21	16	8.58	4	8.52	8.65	12	5,288	0.23%
2019/10/18	1	8.61	0	0.00	8.45	1	5,495	0.02%
2019/10/17	10	8.38	0	0.00	8.41	10	5,462	0.18%
2019/10/16	10	8.40	7	8.38	8.37	3	5,477	0.05%
2019/10/15	2	8.39	0	0.00	8.37	2	5,473	0.04%
2019/10/14	2	8.45	0.3	8.40	8.43	1.8	5,459	0.03%
2019/10/07	4	8.67	8	8.75	8.60	-4	5,401	-0.07%
2019/10/04	4	8.82	0	0.00	8.77	4	5,300	0.08%
2019/10/03	4	9.08	0	0.00	8.95	4	5,249	0.08%
2019/10/02	3	8.73	6	9.03	8.96	-3	5,196	-0.06%
2019/10/01	12	8.89	6	9.02	8.79	6	5,056	0.12%
2019/09/27	0	0.00	2	8.77	8.76	-2	4,953	-0.04%
2019/09/26	3	9.02	4	8.96	8.92	-1	4,927	-0.02%
2019/09/23	0	0.00	2	9.30	9.12	-2	4,952	-0.04%
2019/09/19	1	9.19	24	9.02	9.05	-23	4,885	-0.47%
2019/09/18	1	9.03	0	0.00	9.04	1	4,849	0.02%
2019/09/17	3	8.95	0	0.00	8.90	3	4,809	0.06%
2019/09/16	0	0.00	3	8.71	8.65	-3	4,790	-0.06%
2019/09/12	3	8.81	0	8.80	8.81	3	4,788	0.06%
2019/09/11	0	0.00	6	8.89	8.82	-6	4,798	-0.13%
2019/09/10	1	8.91	11	8.92	8.91	-10	4,768	-0.21%
2019/09/09	0	0.00	10	8.93	8.93	-10	4,785	-0.21%
2019/09/06	2	9.21	2	9.10	9.06	0	4,769	0.00%
2019/09/05	41	9.29	24	9.40	9.13	17	4,741	0.36%
2019/09/04	34	9.31	1	9.36	9.75	33	4,545	0.73%
2019/09/03	2	8.88	1	8.80	8.88	1	4,129	0.02%
2019/09/02	0	0.00	1	8.69	8.68	-1	4,063	-0.02%
2019/08/30	1	8.59	0	0.00	8.54	1	4,053	0.02%
2019/08/26	2	8.55	5	8.54	8.54	-3	4,071	-0.07%
2019/08/23	0	0.00	6.5	8.78	8.72	-6.5	4,124	-0.16%
2019/08/22	6	9.04	0	0.00	8.84	6	4,254	0.14%
2019/08/19	5	8.75	2	8.72	8.79	3	4,153	0.07%
2019/08/16	0	0.00	60	8.50	8.50	-60	4,107	-1.46%
2019/08/14	2	8.63	1	8.84	8.63	1	4,160	0.02%
2019/08/13	1	8.65	0	0.00	8.65	1	4,231	0.02%
2019/08/07	30	8.80	30	8.84	8.84	0	4,436	0.00%
2019/08/06	0	0.00	2	8.76	8.95	-2	4,518	-0.04%
2019/08/05	30	8.50	30	8.53	8.53	0	4,612	0.00%
2019/08/02	30	8.65	30	8.51	8.51	0	4,660	0.00%
2019/08/01	35	8.73	30	8.72	8.72	5	4,723	0.11%
2019/07/31	30	8.76	33	8.75	8.74	-3	4,771	-0.06%
2019/07/30	30	8.80	30	8.81	8.81	0	4,797	0.00%
2019/07/29	30	9.02	30	8.96	8.96	0	4,815	0.00%
2019/07/26	0	0.00	1	9.10	9.10	-1	4,782	-0.02%
2019/07/25	1	9.10	0	0.00	9.09	1	4,767	0.02%
2019/07/24	32	9.11	1	9.38	9.21	31	4,753	0.65%
2019/07/23	3	9.26	16	9.38	9.15	-13	4,775	-0.27%
2019/07/22	15	9.12	1.7	9.48	9.48	13.3	4,604	0.29%
2019/07/17	30	8.50	0	0.00	8.66	30	4,380	0.68%
2019/07/15	0	8.50	13.8	8.58	8.54	-13.8	4,429	-0.31%
2019/07/10	0	0.00	66.3	8.71	8.71	-66.3	4,965	-1.34%
2019/07/09	34	8.80	30	8.68	8.68	4	5,012	0.08%
2019/07/08	31	8.96	30	8.84	8.84	1	5,048	0.02%
2019/07/05	31	9.10	20	9.05	9.05	11	5,071	0.22%
2019/07/01	2	9.18	9	9.19	9.16	-7	5,399	-0.13%
2019/06/25	30	9.20	30	9.12	9.12	0	5,864	0.00%
2019/06/24	2	9.41	7	9.13	9.32	-5	5,948	-0.08%
2019/06/21	1	9.40	7	9.37	9.31	-6	6,000	-0.10%
2019/06/19	0	0.00	2	9.44	9.43	-2	6,223	-0.03%
2019/06/14	0	0.00	2	9.32	9.36	-2	6,767	-0.03%
2019/06/13	2	9.44	2	9.52	9.32	0	7,083	0.00%
2019/06/12	8	9.40	1	9.65	9.42	7	7,553	0.09%
2019/06/10	0	0.00	20	8.52	8.87	-20	7,951	-0.25%
2019/06/06	1	8.48	0	0.00	8.45	1	8,026	0.01%
2019/06/03	2	8.38	0	0.00	8.35	2	8,028	0.02%
2019/05/30	20	8.57	0	0.00	8.59	20	8,027	0.25%
2019/05/29	3	8.69	0	0.00	8.78	3	8,003	0.04%
2019/05/28	30	8.22	40	8.25	8.25	-10	7,929	-0.13%
2019/05/27	30	8.23	30	8.20	8.20	0	8,100	0.00%
2019/05/24	0	0.00	1	8.27	8.29	-1	8,460	-0.01%
2019/05/23	30	8.12	31	8.25	8.25	-1	8,466	-0.01%
2019/05/22	0	0.00	1	8.41	8.32	-1	8,460	-0.01%
2019/05/21	30	8.13	32	8.21	8.21	-2	8,451	-0.02%
2019/05/20	31	8.28	31.3	8.12	8.12	-0.3	8,475	0.00%
2019/05/17	32	8.68	30	8.21	8.21	2	8,436	0.02%
2019/05/15	2	8.92	5	8.92	8.96	-3	8,373	-0.04%
2019/05/14	1	8.34	0	0.00	8.65	1	8,346	0.01%
2019/05/13	34	9.16	40	8.72	8.72	-6	8,332	-0.07%
2019/05/09	30.9	9.80	46	9.31	9.21	-15.1	8,185	-0.18%
2019/05/08	25	9.85	62	9.81	9.81	-37	8,130	-0.46%
2019/05/07	27	10.08	20	10.00	10.00	7	8,134	0.09%
2019/05/06	3	9.98	3	10.03	9.95	0	8,155	0.00%
2019/05/03	30	10.25	30	10.25	10.25	0	8,115	0.00%
2019/05/02	15	10.20	15	10.25	10.25	0	8,147	0.00%
2019/04/30	1	10.30	0	0.00	10.30	1	8,193	0.01%
2019/04/29	33	10.66	30	10.35	10.35	3	8,233	0.04%
2019/04/26	1	10.70	1	10.75	10.70	0	8,187	0.00%
2019/04/25	1	10.80	2	10.80	10.80	-1	8,320	-0.01%
2019/04/24	0	0.00	1	10.80	10.80	-1	8,451	-0.01%
2019/04/22	0	0.00	0	10.75	10.85	0	8,609	0.00%
2019/04/19	0	0.00	2	11.00	10.95	-2	8,638	-0.02%
2019/04/18	3	10.95	10	11.03	10.90	-7	8,654	-0.08%
2019/04/17	11	11.37	11	11.36	11.40	0	8,525	0.00%
2019/04/16	0	0.00	0	10.80	10.85	0	8,287	0.00%
2019/04/15	3	10.95	60	10.95	10.95	-57	8,364	-0.68%
2019/04/12	0	10.90	3	10.95	10.90	-3	8,449	-0.04%
2019/04/11	3	11.17	0	0.00	11.00	3	8,713	0.03%
2019/04/10	6	11.28	829	10.90	11.10	-823	8,785	-9.37%	大賣/鉅額交易
2019/04/09	24	10.86	21	10.90	10.90	3	8,731	0.03%
2019/04/08	4	11.20	0	0.00	11.15	4	8,692	0.05%
2019/04/03	20	11.10	24	11.20	11.20	-4	8,751	-0.05%
2019/04/02	31	11.10	56	11.15	11.15	-25	9,159	-0.27%
2019/04/01	47	11.26	8	11.20	11.20	39	9,330	0.42%
2019/03/29	4	11.50	0	0.00	11.35	4	9,361	0.04%
2019/03/28	6	11.92	14	11.96	11.60	-8	9,774	-0.08%
2019/03/27	1	11.50	65	11.85	11.75	-64	9,897	-0.65%
2019/03/26	86	11.63	30.5	11.69	11.75	55.5	10,199	0.54%
2019/03/25	4	11.45	14	11.44	11.35	-10	10,238	-0.10%
2019/03/22	11	11.68	0	0.00	11.65	11	10,313	0.11%
2019/03/21	1	11.70	1	11.75	11.70	0	10,209	0.00%
2019/03/20	2	11.45	0	0.00	11.45	2	10,182	0.02%
2019/03/19	4	11.80	0	0.00	11.35	4	10,308	0.04%
2019/03/18	20	11.85	3	12.02	12.15	17	10,103	0.17%
2019/03/15	14	11.80	1	11.85	11.85	13	9,940	0.13%
2019/03/14	0	0.00	2	12.10	12.10	-2	9,624	-0.02%
2019/03/13	4.8	11.17	0	0.00	11.00	4.8	9,429	0.05%
2019/03/12	0	10.80	1	11.00	10.90	-1	9,433	-0.01%
2019/03/11	0	10.60	0	0.00	10.70	0	9,647	0.00%
2019/03/08	0	10.70	4	10.65	10.75	-4	10,012	-0.04%
2019/03/07	0	10.65	1	10.80	10.70	-1	10,666	-0.01%
2019/03/06	0.4	10.80	0	0.00	10.80	0.4	11,110	0.00%
2019/03/05	0	10.80	0	0.00	10.85	0	11,253	0.00%
2019/03/04	0	10.85	5	10.95	10.85	-5	11,267	-0.04%
2019/02/27	6	11.03	27	10.97	11.10	-21	11,263	-0.19%
2019/02/26	5	11.20	4.4	11.41	11.10	0.6	11,271	0.00%
2019/02/25	22	11.19	26	11.12	11.65	-4	11,171	-0.04%
2019/02/22	0	10.70	0	0.00	10.75	0	10,865	0.00%
2019/02/21	0	0.00	4	10.85	10.85	-4	10,874	-0.04%
2019/02/20	3	10.85	0	0.00	10.75	3	10,930	0.03%
2019/02/19	0	0.00	2	10.88	10.85	-2	11,044	-0.02%
2019/02/18	0.7	10.55	1	10.65	10.65	-0.3	11,252	0.00%
2019/02/15	30	10.70	30	10.65	10.65	0	11,517	0.00%
2019/02/14	0	0.00	5	10.90	10.85	-5	11,661	-0.04%
2019/02/13	3	10.93	30	10.90	10.85	-27	11,747	-0.23%
2019/02/12	40	10.74	13	10.71	11.05	27	11,995	0.23%
2019/02/11	1	10.65	0	0.00	10.65	1	12,249	0.01%
2019/01/29	2	10.80	4	10.80	10.75	-2	13,013	-0.02%
2019/01/28	0	10.85	4	10.90	10.90	-4	13,062	-0.03%
2019/01/25	1	11.05	10	10.95	11.00	-9	13,203	-0.07%
2019/01/24	3	11.00	1	11.00	10.95	2	13,388	0.01%
2019/01/23	20	11.00	26	10.99	10.95	-6	13,555	-0.04%
2019/01/22	9	10.96	2	10.90	10.90	7	13,619	0.05%
2019/01/21	36	11.19	33	11.13	11.10	3	13,753	0.02%
2019/01/18	35	11.24	70	11.29	11.25	-35	13,840	-0.25%
2019/01/17	35	11.36	21	11.76	11.20	14	13,909	0.10%
2019/01/16	73.4	11.77	42	11.79	11.70	31.4	13,811	0.23%
2019/01/15	20	11.70	35	11.74	11.70	-15	13,742	-0.11%
2019/01/14	10	11.30	3	11.30	11.30	7	13,671	0.05%
2019/01/11	7	11.34	0	0.00	11.15	7	13,796	0.05%
2019/01/10	10	11.45	12	11.55	11.40	-2	13,861	-0.01%
2019/01/09	17	11.47	20	11.56	11.45	-3	14,065	-0.02%
2019/01/08	16	11.42	3	11.47	11.40	13	14,378	0.09%
2019/01/07	8	11.39	14	11.54	11.45	-6	14,692	-0.04%
2019/01/04	4	11.15	25	11.12	11.20	-21	14,968	-0.14%
2019/01/03	48	11.60	14	11.66	11.50	34	15,096	0.23%
2019/01/02	14	11.08	17	11.01	11.25	-3	15,083	-0.02%
2018/12/28	2	10.80	8	10.86	10.80	-6	15,416	-0.04%
2018/12/27	10.3	10.89	3	10.95	10.80	7.3	15,929	0.05%
2018/12/26	0	0.00	25	10.96	10.70	-25	16,006	-0.16%
2018/12/25	57	10.92	30	10.67	10.70	27	15,982	0.17%
2018/12/24	10	11.78	30	11.71	11.70	-20	15,587	-0.13%
2018/12/22	30	12.10	32	12.05	12.05	-2	15,417	-0.01%
2018/12/21	17	12.37	218	12.34	12.45	-201	15,434	-1.30%	大賣/鉅額交易
2018/12/20	210	12.15	113.7	12.25	12.30	96.3	15,074	0.64%	大買/大賣/
2018/12/19	127	12.27	4	11.90	12.30	123	14,853	0.83%	大買/鉅額交易
2018/12/18	17	11.65	1	11.60	11.65	16	14,716	0.11%
2018/12/17	7	12.14	17	12.12	12.00	-10	15,161	-0.07%
2018/12/14	11	11.92	0	0.00	11.80	11	15,373	0.07%
2018/12/13	6	11.92	6	12.03	11.85	0	15,531	0.00%
2018/12/12	6	12.15	2	12.10	12.10	4	15,775	0.03%
2018/12/11	25	11.66	20	11.65	11.65	5	15,938	0.03%
2018/12/10	0	0.00	13	11.88	11.80	-13	16,218	-0.08%
2018/12/07	1	12.40	0	0.00	12.40	1	16,260	0.01%
2018/12/06	13	11.62	3	12.10	11.40	10	16,499	0.06%
2018/12/05	2	12.28	1	12.15	12.40	1	16,454	0.01%
2018/12/04	19	12.92	102	12.37	12.65	-83	16,390	-0.51%	大賣/
2018/12/03	105	12.90	11	12.90	12.60	94	16,245	0.58%	大買/
2018/11/30	20	12.05	52	12.05	12.45	-32	16,311	-0.20%
2018/11/29	15	11.57	5	11.70	11.75	10	15,856	0.06%
2018/11/28	0	0.00	2	10.70	10.70	-2	15,709	-0.01%
2018/11/27	0	0.00	5.6	10.24	10.25	-5.6	16,016	-0.04%
2018/11/26	0	10.10	41	10.15	10.20	-41	16,448	-0.25%
2018/11/23	2	10.15	10	10.15	10.15	-8	16,740	-0.05%
2018/11/22	1	10.40	20	10.45	10.35	-19	17,149	-0.11%
2018/11/21	0	0.00	3	10.60	10.65	-3	17,804	-0.02%
2018/11/20	7	10.65	100	10.60	10.65	-93	18,116	-0.51%
2018/11/19	11	10.83	0	0.00	10.70	11	18,386	0.06%
2018/11/16	3	11.00	60	10.98	10.85	-57	19,036	-0.30%
2018/11/15	31	11.02	21	10.80	10.90	10	19,319	0.05%
2018/11/14	164.7	11.15	14	10.92	11.00	150.7	19,378	0.78%	大買/鉅額交易
2018/11/13	16	10.31	7	10.16	10.65	9	19,154	0.05%
2018/11/09	1	11.00	410	11.10	10.65	-409	19,305	-2.12%	大賣/鉅額交易
2018/11/08	401	11.14	211	11.17	11.00	190	19,167	0.99%	大買/大賣/鉅額交易
2018/11/07	290	10.80	108	10.73	11.00	182	19,126	0.95%	大買/大賣/鉅額交易
2018/11/06	103.3	10.46	32	10.73	10.75	71.3	18,968	0.38%	大買/
2018/11/05	0	0.00	1	10.05	10.05	-1	18,809	-0.01%
2018/11/01	0	0.00	15	10.21	10.25	-15	18,971	-0.08%
2018/10/31	0	0.00	9	9.69	9.90	-9	19,004	-0.05%
2018/10/30	4	8.90	0	0.00	9.00	4	19,032	0.02%
2018/10/29	5	8.90	1	9.22	8.81	4	19,145	0.02%
2018/10/26	32	9.71	0	0.00	9.22	32	19,314	0.17%
2018/10/25	32.3	9.74	39	9.66	9.60	-6.7	19,799	-0.03%
2018/10/24	3	10.18	0	0.00	10.20	3	20,151	0.01%
2018/10/23	0	0.00	5.7	10.42	10.25	-5.7	20,632	-0.03%
2018/10/22	7	10.58	2	10.75	10.55	5	21,035	0.02%
2018/10/19	3	10.62	0	0.00	10.75	3	21,499	0.01%
2018/10/18	0	0.00	32	10.62	10.60	-32	22,055	-0.15%
2018/10/17	9	11.17	0	0.00	10.55	9	22,715	0.04%
2018/10/16	10	11.10	248	10.64	11.00	-238	22,987	-1.04%	大賣/鉅額交易
2018/10/15	223	10.42	191	10.33	10.50	32	23,722	0.13%	大買/大賣/
2018/10/12	191	9.70	1.1	9.57	10.45	189.9	23,974	0.79%	大買/鉅額交易
2018/10/11	27.6	9.51	19	9.54	9.50	8.6	23,797	0.04%
2018/10/09	6	10.68	24	10.75	10.55	-18	23,993	-0.08%
2018/10/08	28	10.22	8	10.80	10.25	20	24,133	0.08%
2018/10/05	8	11.25	3.7	11.46	11.25	4.3	24,601	0.02%
2018/10/04	1	12.45	6	12.60	12.50	-5	24,529	-0.02%
2018/10/03	0.6	13.00	59	13.10	12.95	-58.4	24,981	-0.23%
2018/10/02	2	13.60	5	13.35	13.35	-3	25,311	-0.01%
2018/10/01	0	0.00	5	13.80	13.50	-5	25,824	-0.02%
2018/09/28	13	13.87	4	13.40	13.70	9	26,936	0.03%
2018/09/27	2	13.60	5	13.60	13.55	-3	28,547	-0.01%
2018/09/26	4.3	14.34	1	14.50	14.35	3.3	29,047	0.01%
2018/09/25	1	14.40	5.5	14.75	14.50	-4.5	30,335	-0.01%
2018/09/21	36	14.69	309	13.98	14.90	-273	31,472	-0.87%	大賣/鉅額交易
2018/09/20	354.3	12.91	10	12.98	13.90	344.3	31,397	1.10%	大買/鉅額交易
2018/09/19	32.1	12.64	31.2	12.65	12.65	0.9	31,418	0.00%
2018/09/18	4.2	12.69	0	0.00	12.55	4.2	31,458	0.01%
2018/09/17	79.7	13.40	1.6	13.35	13.35	78.1	31,507	0.25%
2018/09/05	0	10.65	1	11.00	10.75	-1	31,617	0.00%
2018/09/04	0	0.00	2	10.55	10.75	-2	31,469	-0.01%
2018/09/03	24.5	10.45	0	0.00	10.40	24.5	31,613	0.08%
2018/08/31	2	11.35	11	11.52	11.30	-9	31,930	-0.03%
2018/08/30	6	11.10	12.8	11.17	11.15	-6.8	32,542	-0.02%
2018/08/29	7	11.14	0	11.05	11.15	7	32,869	0.02%
2018/08/28	15	11.60	1	11.50	11.25	14	34,606	0.04%
2018/08/27	1	10.75	0	0.00	10.90	1	35,662	0.00%
2018/08/24	9	11.04	12	11.17	10.85	-3	37,687	-0.01%
2018/08/23	10	11.11	36	11.04	10.95	-26	38,272	-0.07%
2018/08/22	14	10.73	27	10.76	11.40	-13	39,131	-0.03%
2018/08/21	19	10.46	0	0.00	10.40	19	39,321	0.05%
2018/08/20	62	11.00	52.7	10.98	11.00	9.3	39,785	0.02%
2018/08/17	43	11.33	76	11.53	11.40	-33	39,693	-0.08%
2018/08/16	10	10.26	40	10.25	10.55	-30	39,336	-0.08%
2018/08/15	22	9.46	70	9.61	9.60	-48	39,603	-0.12%
2018/08/14	1,064	10.00	1	9.90	10.35	1,063	40,513	2.62%	大買/鉅額交易
2018/08/13	35	10.83	1	10.80	10.80	34	40,113	0.08%
2018/08/10	25	12.67	7	11.93	12.00	18	39,972	0.05%
2018/08/09	2.5	12.92	22	13.15	12.95	-19.5	40,260	-0.05%
2018/08/08	10	13.10	2	13.00	13.10	8	41,338	0.02%
2018/08/07	7	12.85	41	12.71	12.90	-34	41,468	-0.08%
2018/08/06	16.5	13.53	0	0.00	13.45	16.5	41,792	0.04%
2018/08/03	30	13.45	17	13.86	13.90	13	43,269	0.03%
2018/08/02	51	14.44	202	14.57	14.05	-151	45,013	-0.34%	大賣/鉅額交易
2018/08/01	207	15.10	1	15.10	15.10	206	45,817	0.45%	大買/鉅額交易
2018/07/31	3	14.52	108	14.37	14.70	-105	45,991	-0.23%	大賣/鉅額交易
2018/07/30	123.3	15.12	109	14.79	14.65	14.3	45,896	0.03%	大買/大賣/
2018/07/27	1	14.85	13	14.91	15.20	-12	45,824	-0.03%
2018/07/26	3	14.57	10	14.73	14.60	-7	45,953	-0.02%
2018/07/25	16	15.01	10	14.99	14.85	6	46,184	0.01%
2018/07/24	27	15.13	9	14.87	15.00	18	46,211	0.04%
2018/07/23	114	14.86	20	14.62	14.90	94	46,029	0.20%	大買/
2018/07/20	20	14.68	22	14.91	14.45	-2	46,309	0.00%
2018/07/19	49	15.55	78	15.65	15.40	-29	46,882	-0.06%
2018/07/18	69	15.50	111	15.36	14.90	-42	46,468	-0.09%	大賣/
2018/07/17	59	15.63	5	16.05	15.50	54	46,123	0.12%
2018/07/16	22	16.20	38	16.64	16.15	-16	45,621	-0.04%
2018/07/13	25	16.37	29	16.17	16.75	-4	45,003	-0.01%
2018/07/12	49	15.89	19	15.88	15.60	30	44,392	0.07%
2018/07/11	85	15.67	23	16.15	15.55	62	44,173	0.14%
2018/07/10	22	14.38	44	14.18	15.05	-22	43,593	-0.05%
2018/07/09	4	13.73	527	13.63	13.70	-523	43,706	-1.20%	大賣/鉅額交易
2018/07/06	535	14.20	530	13.49	13.95	5	44,429	0.01%	大買/大賣/
2018/07/05	103	14.15	138	14.03	13.85	-35	44,616	-0.08%	大買/大賣/
2018/07/04	615	12.65	1,033	14.51	14.35	-418	44,216	-0.95%	大買/大賣/鉅額交易
2018/07/03	764	14.01	615	13.66	13.65	149	43,329	0.34%	大買/大賣/鉅額交易
2018/07/02	529	14.11	74.7	13.95	13.70	454.3	42,882	1.06%	大買/鉅額交易
2018/06/29	407	14.80	19	15.19	14.65	388	42,332	0.92%	大買/鉅額交易
2018/06/28	33	14.91	38	15.14	15.00	-5	41,940	-0.01%
2018/06/27	84	14.88	544.7	14.46	14.55	-460.7	41,426	-1.11%	大賣/鉅額交易
2018/06/26	557	13.24	120	14.67	15.05	437	40,386	1.08%	大買/大賣/鉅額交易
2018/06/25	32	14.61	45	14.71	14.60	-13	38,673	-0.03%
2018/06/22	155	16.27	1,325	16.26	16.20	-1,170	38,095	-3.07%	大買/大賣/鉅額交易
2018/06/21	65.2	18.48	148	18.12	17.95	-82.8	36,866	-0.22%	大賣/
2018/06/20	77	17.47	1	17.40	17.80	76	35,806	0.21%
2018/06/19	35	18.51	0	0.00	18.45	35	36,024	0.10%
2018/06/15	0	0.00	5	17.10	17.70	-5	36,071	-0.01%
2018/06/14	25	16.57	26.4	15.98	16.45	-1.4	35,935	0.00%
2018/06/13	360	15.70	22	16.28	15.65	338	35,583	0.95%	大買/鉅額交易
2018/06/12	6	17.65	135	17.35	17.35	-129	35,099	-0.37%	大賣/鉅額交易
2018/06/11	16	17.50	1	17.75	17.75	15	34,863	0.04%
2018/06/08	720	15.80	26	15.88	17.10	694	34,505	2.01%	大買/鉅額交易
2018/06/07	312	17.00	71.9	16.96	16.45	240.1	33,747	0.71%	大買/鉅額交易
2018/06/06	3	18.47	45	18.38	18.25	-42	32,935	-0.13%
2018/06/05	152	19.37	1,076	19.20	19.45	-924	32,562	-2.84%	大買/大賣/鉅額交易
2018/06/04	91	16.72	124	17.03	17.90	-33	30,655	-0.11%	大賣/
2018/06/01	187	15.93	64	16.25	16.30	123	29,250	0.42%	大買/鉅額交易
2018/05/31	7	15.26	21	14.96	15.40	-14	27,078	-0.05%
2018/05/30	101	12.98	68.8	13.80	14.00	32.2	26,186	0.12%	大買/
2018/05/29	40	12.14	18	12.34	12.75	22	24,891	0.09%
2018/05/28	78	12.03	36.4	12.10	12.10	41.6	24,318	0.17%
2018/05/25	0	0.00	19	11.08	11.00	-19	23,627	-0.08%
2018/05/24	10	11.40	14	11.21	11.30	-4	23,314	-0.02%
2018/05/23	47	11.54	37	11.36	11.55	10	23,091	0.04%
2018/05/22	54	11.43	28	11.34	11.55	26	22,704	0.11%
2018/05/21	5	10.50	130.6	10.50	10.50	-125.6	21,639	-0.58%	大賣/鉅額交易
2018/05/18	527	9.46	40	9.48	9.56	487	21,408	2.27%	大買/鉅額交易
2018/05/17	24	9.29	26	9.44	9.70	-2	21,214	-0.01%
2018/05/16	38	9.61	17	9.13	9.08	21	20,677	0.10%
2018/05/15	0	0.00	9	9.60	9.60	-9	19,619	-0.05%
2018/05/14	13	8.55	52	8.73	8.73	-39	19,636	-0.20%
2018/05/11	29	7.92	121.6	7.87	7.94	-92.6	19,100	-0.48%	大賣/
2018/05/10	548	7.18	131	7.16	7.22	417	17,537	2.38%	大買/大賣/鉅額交易
2018/05/09	36	6.28	15	6.14	6.57	21	15,601	0.13%
2018/05/08	0	0.00	112.2	6.20	6.20	-112.2	14,885	-0.75%	大賣/鉅額交易
2018/05/07	6	5.74	0	0.00	5.64	6	14,932	0.04%
2018/05/04	40	5.66	0	0.00	5.68	40	15,197	0.26%
2018/05/03	32	5.47	108	5.76	5.78	-76	15,859	-0.48%	大賣/
2018/05/02	45	5.50	10	5.58	5.58	35	16,669	0.21%
2018/04/30	57	5.90	13.4	5.90	5.90	43.6	16,954	0.26%
2018/04/27	10	5.94	0	0.00	5.99	10	17,174	0.06%
2018/04/26	20	6.15	12	6.05	5.96	8	17,098	0.05%
2018/04/25	2	6.12	363	6.34	6.34	-361	16,215	-2.23%	大賣/鉅額交易
2018/04/24	6	5.73	0	0.00	5.77	6	15,208	0.04%
2018/04/23	4	5.57	195	5.72	5.75	-191	15,086	-1.27%	大賣/鉅額交易
2018/04/20	1	5.70	21	5.70	5.70	-20	14,944	-0.13%
2018/04/19	73	5.71	0	0.00	5.70	73	14,882	0.49%
2018/04/18	283	5.76	9	5.78	5.79	274	14,791	1.85%	大買/鉅額交易
2018/04/17	64	5.66	217	5.64	5.57	-153	14,606	-1.05%	大賣/鉅額交易
2018/04/16	24	5.77	0	0.00	6.00	24	14,288	0.17%
2018/04/13	50	5.88	1	6.11	5.77	49	13,710	0.36%
2018/04/12	226	5.88	56	5.82	6.01	170	12,983	1.31%	大買/鉅額交易
2018/04/11	16	5.62	40.2	5.83	5.84	-24.2	12,051	-0.20%
2018/04/10	1	5.38	0	0.00	5.31	1	11,433	0.01%
2018/04/09	20	5.29	0	0.00	5.32	20	11,420	0.18%
2018/04/03	23	5.29	0	0.00	5.33	23	11,452	0.20%
2018/03/30	6	5.54	8	5.54	5.48	-2	11,281	-0.02%
2018/03/29	8	5.44	0	0.00	5.40	8	11,222	0.07%
2018/03/28	1	5.56	0	0.00	5.55	1	11,064	0.01%
2018/03/27	0	5.61	0	0.00	5.64	0	10,975	0.00%
2018/03/26	9	5.63	0	0.00	5.65	9	10,876	0.08%
2018/03/23	12	5.61	0	0.00	5.75	12	10,692	0.11%
2018/03/22	44	5.80	110	5.82	5.91	-66	10,371	-0.64%	大賣/
2018/03/21	110	5.42	0	0.00	5.72	110	9,677	1.14%	大買/鉅額交易
2018/03/20	11	5.38	0	0.00	5.32	11	9,235	0.12%
2018/03/15	5	5.19	0	0.00	5.26	5	9,040	0.06%
2018/03/14	0	0.00	10	5.23	5.22	-10	9,020	-0.11%
2018/03/12	11	5.25	0	0.00	5.25	11	9,054	0.12%
2018/03/09	10	5.33	20	5.30	5.32	-10	9,016	-0.11%
2018/03/07	0	0.00	20	5.31	5.23	-20	8,911	-0.22%
2018/03/05	2	5.11	0	0.00	5.11	2	8,800	0.02%
2018/03/02	0	5.13	30	5.14	5.13	-30	8,828	-0.34%
2018/03/01	51	5.17	0	0.00	5.21	51	8,826	0.58%
2018/02/27	4	5.25	0	0.00	5.25	4	8,781	0.05%
2018/02/26	0	0.00	10	5.41	5.37	-10	8,685	-0.12%
2018/02/23	0	0.00	6	5.39	5.41	-6	8,607	-0.07%
2018/02/21	0	5.34	35	5.13	5.34	-35	8,203	-0.43%
2018/02/12	15	4.78	0.1	4.86	4.86	14.9	8,112	0.18%
2018/02/07	20	4.95	0	0.00	4.93	20	7,901	0.25%
2018/02/06	10	5.14	20	4.98	4.95	-10	7,822	-0.13%
2018/02/05	20	5.35	0	0.00	5.34	20	7,563	0.26%
2018/02/02	0.3	5.50	5	5.63	5.52	-4.7	7,454	-0.06%
2018/02/01	0	0.00	15	5.65	5.57	-15	7,397	-0.20%
2018/01/31	30	5.38	55	5.73	5.60	-25	7,280	-0.34%
2018/01/30	55	5.54	263	5.70	5.54	-208	6,919	-3.01%	大賣/鉅額交易
2018/01/29	0	0.00	13	5.86	5.90	-13	6,446	-0.20%
2018/01/26	124	5.84	188	5.88	5.91	-64	6,108	-1.05%	大買/大賣/
2018/01/25	261	5.92	77	6.03	5.65	184	5,247	3.51%	大買/鉅額交易
2018/01/24	20	5.71	95.4	5.70	5.77	-75.4	4,060	-1.86%
2018/01/23	0	0.00	34	5.22	5.25	-34	3,311	-1.03%
2018/01/22	0	0.00	2	4.78	4.78	-2	2,862	-0.07%
2018/01/19	0	0.00	40.1	4.69	4.68	-40.1	2,766	-1.45%
2018/01/18	0	4.69	0	0.00	4.72	0	2,728	0.00%
2018/01/17	45	4.65	0	0.00	4.67	45	2,672	1.68%
2018/01/05	0	0.00	13	4.69	4.71	-13	2,752	-0.47%
2018/01/04	0	0.00	5	4.69	4.70	-5	2,749	-0.18%
2018/01/03	5	4.72	23.7	4.71	4.72	-18.7	2,737	-0.68%
2018/01/02	2	4.74	1	4.80	4.78	1	2,693	0.04%