錸德 (2349)-元大-太平券商分點個股進出

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
9.72
漲跌
▲0.65
漲幅
+7.17%
成交量
15,265張
產業
上市光電類股▼0.10%
315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－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/05/31	42	9.76	32	9.73	9.72	10	3,284	0.30%
2024/05/30	10	9.20	33	9.22	9.07	-23	3,041	-0.76%
2024/05/29	21	9.23	12	9.41	9.43	9	2,924	0.31%
2024/05/28	20	9.30	22	9.19	9.30	-2	2,648	-0.08%
2024/05/27	11	8.47	0	0.00	8.46	11	2,288	0.48%
2024/05/24	1	8.40	0	0.00	8.42	1	2,265	0.04%
2024/05/23	4	8.42	0.6	8.50	8.36	3.4	2,244	0.15%
2024/05/21	2	8.40	51	8.42	8.62	-49	2,146	-2.28%
2024/05/20	0	0.00	4	8.56	8.52	-4	2,061	-0.19%
2024/05/17	59	8.99	88.3	8.74	8.75	-29.3	1,963	-1.49%
2024/05/16	3	8.26	2	8.35	8.42	1	1,550	0.06%
2024/05/14	10	7.57	0	0.00	7.60	10	1,273	0.79%
2024/05/13	0	0.00	2	7.52	7.66	-2	1,259	-0.16%
2024/05/10	0	0.00	4.7	7.45	7.53	-4.7	1,213	-0.39%
2024/05/02	2	7.70	0	0.00	7.68	2	1,162	0.17%
2024/04/30	0	0.00	7	7.68	7.63	-7	1,143	-0.61%
2024/04/29	0	0.00	2	7.71	7.72	-2	1,132	-0.18%
2024/04/26	2	7.74	0	0.00	7.78	2	1,095	0.18%
2024/04/23	0	0.00	0.3	7.29	7.33	-0.3	1,007	-0.03%
2024/04/18	1	7.37	0	0.00	7.37	1	964	0.10%
2024/04/16	3	7.60	0	0.00	7.34	3	955	0.31%
2024/04/11	0	0.00	2	7.80	7.80	-2	927	-0.22%
2024/04/10	10	7.75	0	0.00	7.74	10	911	1.10%
2024/04/01	11	7.76	0	0.00	7.75	11	880	1.25%
2024/03/25	0	7.85	0	0.00	7.84	0	880	0.00%
2024/03/19	11	7.81	0	0.00	7.81	11	894	1.23%
2024/03/18	0	0.00	0.1	7.90	7.86	-0.1	893	-0.02%
2024/03/14	1	7.91	0	0.00	7.87	1	889	0.11%
2024/03/13	0	0.00	2	7.97	7.96	-2	900	-0.22%
2024/03/08	12	7.74	0	0.00	7.72	12	1,034	1.16%
2024/03/06	0	0.00	2	7.85	7.87	-2	1,029	-0.19%
2024/03/05	10	7.85	0	0.00	7.84	10	1,039	0.96%
2024/02/26	10	7.85	0	0.00	7.83	10	1,016	0.98%
2024/02/23	0	7.90	0	0.00	7.86	0	1,007	0.00%
2024/02/22	1	7.92	0	0.00	7.92	1	1,016	0.10%
2024/02/21	0	0.00	6	8.00	7.95	-6	1,022	-0.59%
2024/02/20	1	8.01	0	0.00	8.01	1	1,032	0.10%
2024/02/16	1	7.90	0	0.00	7.95	1	1,036	0.10%
2024/02/01	1	7.81	0	0.00	7.80	1	1,027	0.10%
2024/01/29	10	7.86	0	0.00	7.86	10	1,022	0.98%
2024/01/26	1	7.90	0	0.00	7.90	1	1,021	0.10%
2024/01/19	0	0.00	2.5	7.91	7.91	-2.5	1,014	-0.25%
2024/01/17	0	0.00	2	7.86	7.84	-2	1,019	-0.20%
2024/01/16	5	7.95	0	0.00	7.94	5	1,007	0.50%
2024/01/10	1	8.01	0	0.00	8.00	1	1,022	0.10%
2024/01/09	2	8.02	0	0.00	8.04	2	1,023	0.20%
2024/01/04	0	0.00	1.3	8.03	8.05	-1.3	1,029	-0.12%
2024/01/03	0	0.00	23	8.11	8.09	-23	1,028	-2.24%
2024/01/02	7	8.19	0	0.00	8.17	7	1,021	0.69%
2023/12/27	10	8.15	0	0.00	8.15	10	1,026	0.97%
2023/12/26	0	0.00	3.1	8.13	8.13	-3.1	1,023	-0.30%
2023/12/25	2	8.10	0	0.00	8.10	2	1,018	0.20%
2023/12/22	0	0.00	30	8.17	8.16	-30	1,013	-2.96%
2023/12/20	3	8.11	0	0.00	8.22	3	1,015	0.30%
2023/12/19	3	8.15	5	8.12	8.11	-2	1,005	-0.20%
2023/12/18	1	8.25	0	0.00	8.25	1	1,004	0.10%
2023/12/12	6	8.32	0	0.00	8.25	6	992	0.60%
2023/12/11	6	8.36	0	0.00	8.36	6	980	0.61%
2023/12/07	0	0.00	4	8.55	8.42	-4	950	-0.42%
2023/12/06	15.5	8.64	7	8.64	8.67	8.5	911	0.93%
2023/12/05	2	8.39	5	8.35	8.41	-3	789	-0.38%
2023/12/04	5	8.22	0	0.00	8.20	5	748	0.67%
2023/12/01	6	8.23	0	0.00	8.29	6	748	0.80%
2023/11/27	2	8.15	0	0.00	8.11	2	726	0.28%
2023/11/24	0	0.00	2	8.18	8.18	-2	722	-0.28%
2023/11/21	4	8.19	1	8.27	8.22	3	731	0.41%
2023/11/20	0	8.15	2.1	8.21	8.21	-2.1	724	-0.29%
2023/11/17	2	8.14	0	0.00	8.17	2	722	0.28%
2023/11/15	3	7.97	0.3	7.90	8.01	2.7	715	0.37%
2023/11/08	0	0.00	0	8.10	8.15	0	725	-0.01%
2023/11/06	0	0.00	2	8.11	8.18	-2	773	-0.26%
2023/10/31	1	7.90	0	0.00	7.89	1	798	0.13%
2023/10/30	0	0.00	1	8.00	7.97	-1	838	-0.12%
2023/10/23	1	7.85	0	0.00	7.85	1	906	0.11%
2023/10/19	0	0.00	13	7.90	7.88	-13	942	-1.38%
2023/10/17	0	0.00	3	8.01	8.00	-3	956	-0.31%
2023/10/16	0	0.00	1	8.04	8.05	-1	973	-0.10%
2023/10/12	3	8.02	0	0.00	8.22	3	1,073	0.28%
2023/09/27	0	0.00	2	8.20	8.13	-2	1,194	-0.17%
2023/09/26	2	8.14	0	0.00	8.21	2	1,211	0.17%
2023/09/22	0	0.00	2	8.29	8.25	-2	1,243	-0.16%
2023/09/21	2	8.29	0	0.00	8.29	2	1,257	0.16%
2023/09/19	4	8.53	0	0.00	8.50	4	1,339	0.30%
2023/09/18	0	0.00	2	8.50	8.48	-2	1,455	-0.14%
2023/09/15	0	0.00	1.4	8.50	8.47	-1.4	1,482	-0.09%
2023/09/11	7.2	8.51	0	0.00	8.46	7.2	1,661	0.44%
2023/09/08	0	8.45	0	0.00	8.51	0	1,700	0.00%
2023/09/01	0.5	8.53	0	0.00	8.53	0.5	1,924	0.03%
2023/08/28	2	8.32	0	0.00	8.32	2	2,335	0.09%
2023/08/25	0	0.00	1	8.42	8.42	-1	2,436	-0.04%
2023/08/24	0	0.00	2	8.42	8.38	-2	2,450	-0.08%
2023/08/17	0	8.48	0	0.00	8.58	0	2,823	0.00%
2023/08/16	2	8.51	0.1	8.51	8.51	1.9	2,833	0.07%
2023/08/15	2	8.58	2	8.56	8.59	0	2,864	0.00%
2023/07/27	1	9.23	0	0.00	9.27	1	2,801	0.04%
2023/07/25	2	9.18	0	0.00	9.19	2	2,786	0.07%
2023/07/18	0	0.00	3	9.65	9.57	-3	2,807	-0.11%
2023/07/17	20	9.85	1.2	9.61	9.82	18.8	2,785	0.68%
2023/07/14	0	0.00	8	9.37	9.42	-8	2,745	-0.29%
2023/07/12	3	9.46	2	9.54	9.43	1	2,778	0.04%
2023/07/11	2	9.36	0	0.00	9.54	2	2,826	0.07%
2023/07/06	1	9.53	0	0.00	9.50	1	2,905	0.03%
2023/07/03	1	9.99	0	0.00	9.86	1	2,998	0.03%
2023/06/28	0.4	9.75	0	0.00	9.73	0.4	3,017	0.01%
2023/06/26	1	9.95	10	10.00	10.05	-9	3,048	-0.30%
2023/06/21	5	9.57	0	0.00	9.57	5	2,976	0.17%
2023/06/15	2	9.42	16	9.51	9.43	-14	2,899	-0.48%
2023/06/14	0	0.00	1	9.86	9.75	-1	2,829	-0.04%
2023/06/12	5.6	9.91	0	0.00	9.89	5.6	2,804	0.20%
2023/06/09	5.4	9.96	5	9.99	9.99	0.4	2,770	0.01%
2023/06/08	0	0.00	4	10.05	9.98	-4	2,756	-0.15%
2023/06/07	15	10.02	5	10.00	10.00	10	2,748	0.36%
2023/06/06	11	9.91	0	0.00	9.88	11	2,685	0.41%
2023/06/05	8	10.10	5	10.06	10.00	3	2,619	0.11%
2023/06/02	5	9.93	5	9.89	9.91	0	2,525	0.00%
2023/06/01	0	9.71	1	9.71	9.70	-1	2,391	-0.04%
2023/05/31	1	9.79	3	9.71	9.72	-2	2,320	-0.09%
2023/05/26	13	9.48	4	9.51	9.32	9	2,190	0.41%
2023/05/25	7	9.85	18.4	9.89	9.83	-11.4	2,076	-0.55%
2023/05/24	3	9.16	0	0.00	9.14	3	1,866	0.16%
2023/05/23	0	0.00	1	9.10	9.07	-1	1,898	-0.05%
2023/05/22	1	9.10	0	0.00	9.12	1	1,981	0.05%
2023/05/16	0	0.00	2	9.03	8.94	-2	1,948	-0.10%
2023/05/15	2	9.18	0	0.00	9.09	2	1,924	0.10%
2023/05/12	1	8.72	0	0.00	8.77	1	1,883	0.05%
2023/05/08	0	0.00	0.1	9.00	8.98	-0.1	1,884	-0.01%
2023/05/05	0	0.00	3	8.98	8.98	-3	1,890	-0.16%
2023/04/28	0	0.00	1	9.08	9.06	-1	1,989	-0.05%
2023/04/25	3	9.10	0	0.00	8.91	3	1,977	0.15%
2023/04/24	1	9.16	0	0.00	9.09	1	1,957	0.05%
2023/04/19	10	9.27	0	0.00	9.33	10	1,891	0.53%
2023/04/18	0	9.40	1	9.34	9.29	-1	1,870	-0.05%
2023/04/14	0	9.45	2	9.52	9.43	-2	1,822	-0.11%
2023/04/12	0	0.00	2	9.31	9.34	-2	1,738	-0.12%
2023/04/11	1	9.20	0	0.00	9.17	1	1,690	0.06%
2023/04/10	1	9.50	10	9.38	9.34	-9	1,649	-0.55%
2023/04/07	0	0.00	3	8.82	8.83	-3	1,520	-0.20%
2023/04/06	1	8.77	2	8.79	8.88	-1	1,509	-0.07%
2023/03/31	3	8.98	10	8.93	8.94	-7	1,488	-0.47%
2023/03/29	0	0.00	3	9.04	9.04	-3	1,463	-0.20%
2023/03/28	0	0.00	30	8.86	8.92	-30	1,436	-2.09%
2023/03/27	15	9.03	15	9.04	9.09	0	1,386	0.00%
2023/03/24	4	8.77	0	0.00	8.78	4	1,320	0.30%
2023/03/17	0	0.00	3	8.17	8.13	-3	1,285	-0.23%
2023/03/16	6	8.22	3	8.19	8.12	3	1,311	0.23%
2023/03/15	3	8.56	0	0.00	8.57	3	1,333	0.22%
2023/03/10	10	8.88	10	8.82	8.81	0	1,370	0.00%
2023/03/08	0	0.00	2	8.76	8.76	-2	1,399	-0.14%
2023/03/06	0	0.00	0.1	8.66	8.71	-0.1	1,383	-0.01%
2023/02/22	0	0.00	1	8.62	8.64	-1	1,344	-0.07%
2023/02/20	1	8.80	0	0.00	8.90	1	1,293	0.08%
2023/02/16	0	0.00	3	8.30	8.30	-3	1,211	-0.25%
2023/02/15	5	8.26	0	0.00	8.26	5	1,205	0.41%
2023/02/13	2	8.15	0	0.00	8.16	2	1,194	0.17%
2023/02/09	0	8.20	10	8.23	8.18	-10	1,205	-0.83%
2023/02/06	0	0.00	1	8.19	8.15	-1	1,190	-0.08%
2023/02/03	0	0.00	1	8.29	8.23	-1	1,187	-0.08%
2023/02/02	0	0.00	3.3	8.30	8.30	-3.3	1,177	-0.28%
2023/01/31	0	0.00	1	8.21	8.14	-1	1,136	-0.09%
2023/01/30	0	0.00	5	8.09	8.25	-5	1,111	-0.45%
2023/01/17	0	0.00	2	7.94	7.93	-2	1,067	-0.19%
2023/01/16	5	7.95	0	0.00	7.93	5	1,062	0.47%
2023/01/04	2	7.78	0	0.00	7.82	2	1,058	0.19%
2023/01/03	5	7.68	0	0.00	7.69	5	1,064	0.47%
2022/12/29	1	7.60	0	0.00	7.60	1	1,055	0.09%
2022/12/28	2	7.69	0	0.00	7.64	2	1,079	0.19%
2022/12/26	10	7.86	0	0.00	7.82	10	1,062	0.94%
2022/12/23	0	0.00	1	7.80	7.84	-1	1,068	-0.09%
2022/12/20	0	0.00	2	7.77	7.81	-2	1,071	-0.19%
2022/12/19	0	0.00	2	7.93	7.90	-2	1,079	-0.19%
2022/12/16	5	7.94	0	0.00	7.90	5	1,088	0.46%
2022/12/15	0	0.00	2	8.10	8.06	-2	1,071	-0.19%
2022/12/14	0	0.00	11	8.13	8.13	-11	1,068	-1.03%
2022/12/13	1	8.22	1	8.22	8.10	0	1,066	0.00%
2022/12/12	2	8.14	0	0.00	8.14	2	1,085	0.18%
2022/12/09	0	0.00	19	8.06	8.16	-19	1,105	-1.72%
2022/12/08	0	0.00	2	7.99	8.00	-2	1,090	-0.18%
2022/12/07	14	8.17	1	8.14	8.13	13	1,059	1.23%
2022/12/06	0	0.00	7	7.97	7.96	-7	996	-0.70%
2022/12/05	5	7.90	2	7.93	7.88	3	978	0.31%
2022/12/02	17	7.87	0	0.00	7.90	17	969	1.75%
2022/11/11	10	7.44	10	7.43	7.39	0	990	0.00%
2022/11/09	10	7.33	0	0.00	7.37	10	1,166	0.86%
2022/11/08	0	0.00	1	7.34	7.28	-1	1,257	-0.08%
2022/11/07	0	0.00	35	7.35	7.34	-35	1,252	-2.79%
2022/11/04	15.1	7.14	5	7.18	7.20	10.1	1,248	0.81%
2022/11/03	5	7.12	5	7.17	7.17	0	1,250	0.00%
2022/11/02	0	0.00	21	7.22	7.20	-21	1,264	-1.66%
2022/10/26	1	7.00	3	6.97	7.03	-2	1,288	-0.16%
2022/10/25	2	7.00	0	0.00	7.02	2	1,285	0.16%
2022/10/24	28	7.10	0	0.00	7.07	28	1,289	2.17%
2022/10/20	0	0.00	0	7.00	7.00	0	1,295	0.00%
2022/10/19	5	7.09	13	7.16	7.06	-8	1,293	-0.62%
2022/10/18	0	0.00	2	7.15	7.13	-2	1,291	-0.15%
2022/10/14	5	7.16	0	0.00	7.16	5	1,288	0.39%
2022/10/13	2	7.10	0	0.00	7.00	2	1,304	0.15%
2022/10/07	3	7.51	0	0.00	7.52	3	1,298	0.23%
2022/10/05	9	7.56	0	0.00	7.51	9	1,316	0.68%
2022/10/04	0	0.00	7	7.65	7.63	-7	1,315	-0.53%
2022/10/03	7	7.57	0	0.00	7.54	7	1,324	0.53%
2022/09/30	0.5	7.51	1	7.41	7.55	-0.5	1,333	-0.04%
2022/09/29	10	7.60	0	0.00	7.60	10	1,344	0.74%
2022/09/26	0	0.00	2	8.03	7.88	-2	1,392	-0.14%
2022/09/23	2	8.34	0	0.00	8.17	2	1,401	0.14%
2022/09/19	0	0.00	1	8.57	8.42	-1	1,429	-0.07%
2022/09/16	1	8.60	0	0.00	8.60	1	1,406	0.07%
2022/09/14	1	8.20	0	0.00	8.24	1	1,388	0.07%
2022/09/13	0	0.00	2	8.38	8.34	-2	1,391	-0.14%
2022/09/12	0	0.00	3	8.25	8.37	-3	1,424	-0.21%
2022/09/06	5	8.12	0	0.00	8.01	5	1,458	0.34%
2022/09/05	0	0.00	5	8.17	8.13	-5	1,463	-0.34%
2022/08/31	4	8.47	0	0.00	8.49	4	1,462	0.27%
2022/08/30	1	8.47	0	0.00	8.47	1	1,461	0.07%
2022/08/29	0	0.00	2	8.40	8.36	-2	1,455	-0.14%
2022/08/25	0	0.00	1	8.44	8.48	-1	1,429	-0.07%
2022/08/22	0	0.00	2	8.65	8.55	-2	1,407	-0.14%
2022/08/19	1	8.48	4	8.61	8.74	-3	1,389	-0.22%
2022/08/18	5	8.45	0	0.00	8.52	5	1,350	0.37%
2022/08/16	0	0.00	32.8	8.72	8.71	-32.8	1,258	-2.60%
2022/08/15	4	7.85	5	8.09	8.32	-1	1,145	-0.09%
2022/08/12	2	7.56	0	0.00	7.57	2	1,059	0.19%
2022/08/11	1	7.47	2	7.50	7.47	-1	1,054	-0.09%
2022/08/10	2	7.39	0	0.00	7.42	2	1,061	0.19%
2022/08/08	3	7.25	0	0.00	7.28	3	1,060	0.28%
2022/08/04	1	7.14	0	0.00	7.16	1	1,072	0.09%
2022/07/20	1	7.58	2	7.55	7.43	-1	1,135	-0.09%
2022/07/15	2	7.27	0	0.00	7.34	2	1,139	0.18%
2022/07/13	0	0.00	3	7.30	7.32	-3	1,144	-0.26%
2022/07/12	2	7.10	0	0.00	7.14	2	1,144	0.17%
2022/07/11	1	7.48	0	0.00	7.48	1	1,128	0.09%
2022/07/05	0	0.00	15	7.37	7.35	-15	1,129	-1.33%
2022/07/01	0	0.00	2	7.68	7.25	-2	1,102	-0.18%
2022/06/30	6	7.75	2	7.89	7.65	4	1,084	0.37%
2022/06/24	0	0.00	0.5	8.06	8.01	-0.5	1,072	-0.05%
2022/06/22	1	8.01	2	8.30	8.01	-1	1,085	-0.09%
2022/06/21	0	0.00	1	8.10	8.20	-1	1,075	-0.09%
2022/06/20	2	8.50	0	0.00	8.01	2	1,080	0.19%
2022/06/17	1	8.57	0	0.00	8.51	1	1,063	0.09%
2022/06/16	1	8.83	0	0.00	8.76	1	1,059	0.09%
2022/06/15	0	0.00	2.3	8.74	8.81	-2.3	1,059	-0.21%
2022/06/14	3	8.52	0	0.00	8.79	3	1,059	0.28%
2022/06/13	0	0.00	22	8.75	8.73	-22	1,060	-2.08%
2022/06/06	0	0.00	4	8.87	8.88	-4	1,095	-0.37%
2022/06/02	0.3	8.88	0.3	8.86	8.93	0	1,137	0.00%
2022/05/23	2	8.86	2	8.92	8.92	0	1,353	0.00%
2022/05/20	0	0.00	2	8.88	8.86	-2	1,400	-0.14%
2022/05/18	3	8.77	2	8.89	8.89	1	1,428	0.07%
2022/05/17	0	0.00	1	8.74	8.74	-1	1,446	-0.07%
2022/05/16	2	8.70	2	8.74	8.70	0	1,465	0.00%
2022/05/12	2	8.73	0	0.00	8.64	2	1,515	0.13%
2022/05/10	0	0.00	2	8.84	8.90	-2	1,554	-0.13%
2022/05/09	3	8.85	0	0.00	8.74	3	1,590	0.19%
2022/04/27	0	0.00	6	8.63	8.86	-6	2,054	-0.29%
2022/04/21	0	0.00	3	9.06	9.02	-3	2,284	-0.13%
2022/04/20	1	8.95	1	8.95	9.00	0	2,358	0.00%
2022/04/19	2	8.97	0	0.00	8.96	2	2,416	0.08%
2022/04/18	0	0.00	20	8.91	8.91	-20	2,594	-0.77%
2022/04/15	4	8.97	0	0.00	8.98	4	2,669	0.15%
2022/04/13	0	0.00	1	9.09	9.09	-1	2,950	-0.03%
2022/04/11	1	9.01	40	9.00	9.00	-39	3,584	-1.09%
2022/04/07	2	9.06	0	0.00	9.05	2	4,631	0.04%
2022/04/06	1	9.14	0	0.00	9.13	1	5,197	0.02%
2022/04/01	5	9.14	4	9.15	9.15	1	5,288	0.02%
2022/03/31	9	9.18	0	0.00	9.16	9	5,399	0.17%
2022/03/30	0	0.00	2	9.24	9.21	-2	5,485	-0.04%
2022/03/28	4	9.16	0	0.00	9.19	4	5,726	0.07%
2022/03/25	13	9.25	0	0.00	9.30	13	5,719	0.23%
2022/03/23	0	9.30	4	9.33	9.30	-4	5,731	-0.07%
2022/03/18	0	0.00	3	9.31	9.30	-3	5,886	-0.05%
2022/03/17	0	0.00	1	9.25	9.25	-1	5,971	-0.02%
2022/03/16	1	9.09	0	0.00	9.09	1	6,202	0.02%
2022/03/09	0	0.00	3	9.13	9.15	-3	6,456	-0.05%
2022/03/07	1	9.20	11	9.17	9.17	-10	6,471	-0.15%
2022/03/04	1	9.44	0	0.00	9.44	1	6,609	0.02%
2022/03/03	30	9.61	0	0.00	9.59	30	6,602	0.45%
2022/03/02	1	9.45	0	0.00	9.47	1	6,639	0.02%
2022/03/01	0	0.00	3	9.52	9.57	-3	6,652	-0.05%
2022/02/25	0	0.00	2	9.52	9.43	-2	6,668	-0.03%
2022/02/24	1	9.40	2	9.36	9.43	-1	6,670	-0.01%
2022/02/23	2	9.49	0	0.00	9.51	2	6,642	0.03%
2022/02/22	1	9.48	0	0.00	9.50	1	6,642	0.02%
2022/02/21	0	0.00	1	9.65	9.65	-1	6,611	-0.02%
2022/02/18	22	9.60	0	0.00	9.63	22	6,622	0.33%
2022/02/15	2	9.56	0	0.00	9.55	2	6,641	0.03%
2022/02/10	0	0.00	0.2	9.83	9.85	-0.2	6,626	0.00%
2022/02/09	1	9.96	1	10.05	9.97	0	6,627	0.00%
2022/02/08	0	0.00	2.5	9.81	9.84	-2.5	6,634	-0.04%
2022/02/07	0	0.00	2	9.78	9.71	-2	6,710	-0.03%
2022/01/26	4	9.46	4	9.49	9.45	0	6,704	0.00%
2022/01/25	3	9.43	0	0.00	9.45	3	6,687	0.04%
2022/01/24	1	9.75	0	0.00	9.78	1	6,613	0.02%
2022/01/21	3	9.99	5	9.98	9.90	-2	6,555	-0.03%
2022/01/20	2	10.25	0	0.00	10.20	2	6,482	0.03%
2022/01/18	4	9.86	0	0.00	9.80	4	6,266	0.06%
2022/01/14	2	9.83	0	0.00	9.80	2	6,190	0.03%
2022/01/13	4	10.06	0	0.00	10.00	4	6,126	0.07%
2022/01/11	25	10.26	1.5	10.45	10.10	23.5	6,006	0.39%
2022/01/10	0	0.00	20	10.73	10.60	-20	5,829	-0.34%
2022/01/07	18	10.70	11	10.61	10.60	7	5,747	0.12%
2022/01/06	1	11.05	0	0.00	11.00	1	5,605	0.02%
2022/01/05	13	11.37	17	11.32	11.25	-4	5,463	-0.07%
2022/01/04	77	11.77	59	11.81	11.65	18	5,238	0.34%
2022/01/03	22	11.42	28	11.19	11.40	-6	4,828	-0.12%
2021/12/30	75	11.53	144	11.86	11.75	-69	4,470	-1.54%	大賣/
2021/12/29	39	11.22	33	11.24	11.25	6	3,769	0.16%
2021/12/28	37	10.29	3	10.35	10.25	34	3,205	1.06%
2021/12/27	0	0.00	54	10.10	10.25	-54	3,139	-1.72%
2021/12/24	9	10.00	4	10.10	9.97	5	3,049	0.16%
2021/12/23	30	10.01	12	9.92	9.97	18	2,973	0.61%
2021/12/22	10	9.93	30	9.93	9.90	-20	2,868	-0.70%
2021/12/16	1	9.52	0	0.00	9.47	1	2,760	0.04%
2021/12/15	11	9.45	12	9.54	9.45	-1	2,712	-0.04%
2021/12/14	4	9.67	20	9.60	9.42	-16	2,690	-0.59%
2021/12/13	36	9.85	12	9.99	9.82	24	2,609	0.92%
2021/12/10	21	9.98	7	10.39	9.93	14	2,513	0.56%
2021/12/09	7	9.82	58	9.55	10.15	-51	2,274	-2.24%
2021/12/08	0	0.00	4	9.25	9.26	-4	2,023	-0.20%
2021/12/06	4	9.11	0	0.00	9.11	4	2,009	0.20%
2021/12/03	10	9.18	3	9.18	9.18	7	2,007	0.35%
2021/12/02	5	9.15	0	0.00	9.15	5	1,999	0.25%
2021/12/01	7	9.19	0	0.00	9.24	7	1,987	0.35%
2021/11/30	23	9.21	0	0.00	8.90	23	1,968	1.17%
2021/11/29	1	9.15	0	0.00	9.11	1	1,823	0.05%
2021/11/26	1	9.20	3	9.20	9.20	-2	1,829	-0.11%
2021/11/25	1	9.48	0	0.00	9.44	1	1,770	0.06%
2021/11/23	23	9.62	20	9.71	9.59	3	1,737	0.17%
2021/11/22	3	9.66	35	9.69	9.66	-32	1,728	-1.85%
2021/11/19	0	0.00	3	9.61	9.56	-3	1,727	-0.17%
2021/11/18	8	9.61	0	0.00	9.58	8	1,736	0.46%
2021/11/17	4	9.61	0	0.00	9.63	4	1,766	0.23%
2021/11/16	5	9.54	3	9.63	9.56	2	1,793	0.11%
2021/11/15	10	9.55	2	9.54	9.54	8	1,798	0.44%
2021/11/12	25	9.60	0	0.00	9.56	25	1,807	1.38%
2021/11/11	3	9.78	0	0.00	9.76	3	1,798	0.17%
2021/11/09	5	9.88	0	0.00	9.82	5	1,908	0.26%
2021/11/04	0	0.00	55	10.14	10.10	-55	2,265	-2.43%
2021/11/03	0	0.00	5	9.77	9.77	-5	2,746	-0.18%
2021/11/02	0	0.00	1	9.81	9.72	-1	2,918	-0.03%
2021/11/01	3	9.76	3	9.80	9.76	0	3,043	0.00%
2021/10/29	1	9.80	0	0.00	9.78	1	3,046	0.03%
2021/10/27	0	0.00	1	9.67	9.70	-1	3,030	-0.03%
2021/10/26	1	9.67	0	0.00	9.70	1	3,032	0.03%
2021/10/22	4	9.47	0	0.00	9.54	4	3,050	0.13%
2021/10/21	3	9.48	3	9.54	9.54	0	3,073	0.00%
2021/10/20	3	9.49	0	0.00	9.50	3	3,104	0.10%
2021/10/19	0	0.00	4	9.42	9.46	-4	3,115	-0.13%
2021/10/18	2	9.31	0	0.00	9.38	2	3,139	0.06%
2021/10/15	0	0.00	4	9.31	9.31	-4	3,183	-0.13%
2021/10/14	0	0.00	6	9.28	9.25	-6	3,209	-0.19%
2021/10/13	1	9.30	0	0.00	9.25	1	3,257	0.03%
2021/10/12	2	9.22	0	0.00	9.35	2	3,286	0.06%
2021/10/08	2	9.35	0	0.00	9.31	2	3,310	0.06%
2021/10/07	0	0.00	2	9.15	9.29	-2	3,327	-0.06%
2021/10/06	2	9.23	0	0.00	9.08	2	3,358	0.06%
2021/10/05	2	9.11	2	9.28	9.28	0	3,379	0.00%
2021/10/04	3	9.28	1	9.19	9.15	2	3,397	0.06%
2021/10/01	0	0.00	2	9.53	9.45	-2	3,393	-0.06%
2021/09/28	5	9.70	0	0.00	9.68	5	3,502	0.14%
2021/09/27	2	9.72	1	9.69	9.71	1	3,672	0.03%
2021/09/17	1	9.56	0	0.00	9.62	1	3,924	0.03%
2021/09/16	0	0.00	3	9.49	9.50	-3	3,929	-0.08%
2021/09/14	4	9.57	4	9.55	9.60	0	3,944	0.00%
2021/09/10	2	9.58	0	0.00	9.59	2	4,010	0.05%
2021/09/09	0	0.00	1	9.58	9.59	-1	4,037	-0.02%
2021/09/08	1	9.47	3	9.48	9.47	-2	4,035	-0.05%
2021/09/07	0.5	9.56	0	0.00	9.60	0.5	4,050	0.01%
2021/09/06	0	0.00	5	9.82	9.66	-5	4,053	-0.12%
2021/09/03	3	9.93	0	0.00	9.88	3	4,049	0.07%
2021/09/02	10	9.80	3	9.83	9.90	7	4,044	0.17%
2021/08/30	0	0.00	2	9.64	9.64	-2	4,050	-0.05%
2021/08/27	1	9.66	0	0.00	9.67	1	4,068	0.02%
2021/08/26	10	9.69	5	9.73	9.68	5	4,103	0.12%
2021/08/25	4	9.66	1	9.62	9.67	3	4,136	0.07%
2021/08/24	0	0.00	2	9.53	9.59	-2	4,151	-0.05%
2021/08/23	0	0.00	5	9.58	9.58	-5	4,196	-0.12%
2021/08/20	10.5	9.44	0	0.00	9.43	10.5	4,200	0.25%
2021/08/19	5	9.61	3.8	9.61	9.55	1.2	4,214	0.03%
2021/08/17	1	9.53	24	9.58	9.82	-23	4,233	-0.54%
2021/08/16	9	9.70	0	0.00	9.53	9	4,225	0.21%
2021/08/13	6	9.97	14.5	9.94	9.91	-8.5	4,188	-0.20%
2021/08/12	11	10.15	3	10.15	10.15	8	4,177	0.19%
2021/08/11	14	10.66	2	10.75	10.65	12	4,159	0.29%
2021/08/10	16	10.77	17	10.52	10.40	-1	4,112	-0.02%
2021/08/09	61	11.58	84.5	11.90	11.50	-23.5	4,094	-0.57%
2021/08/06	10	11.40	4	11.40	11.40	6	3,679	0.16%
2021/08/05	0	0.00	9	10.40	10.40	-9	3,635	-0.25%
2021/08/04	1	9.44	2	9.45	9.46	-1	3,665	-0.03%
2021/07/30	5	9.58	0	0.00	9.54	5	3,889	0.13%
2021/07/28	0	0.00	2	9.60	9.56	-2	4,050	-0.05%
2021/07/27	15	9.93	1	10.05	9.78	14	4,183	0.33%
2021/07/26	6	9.89	3	9.94	10.00	3	4,288	0.07%
2021/07/23	0	0.00	6	9.78	9.75	-6	4,398	-0.14%
2021/07/22	8	9.64	0	0.00	9.60	8	4,517	0.18%
2021/07/21	5	9.82	0	0.00	9.58	5	4,589	0.11%
2021/07/20	4	9.96	0	0.00	9.89	4	4,712	0.08%
2021/07/19	10	9.95	1.4	10.09	10.10	8.6	4,873	0.18%
2021/07/16	5	10.00	0	0.00	9.95	5	5,379	0.09%
2021/07/14	10	9.86	0	0.00	9.72	10	6,521	0.15%
2021/07/06	1	9.97	1	10.05	9.96	0	7,140	0.00%
2021/07/05	0	0.00	2.2	10.20	10.20	-2.2	7,236	-0.03%
2021/07/02	3	10.12	0	0.00	9.90	3	7,364	0.04%
2021/07/01	4	10.10	74	9.62	10.15	-70	7,257	-0.96%
2021/06/30	1	9.24	0	0.00	9.24	1	7,216	0.01%
2021/06/29	0.7	9.11	0	0.00	9.16	0.7	7,237	0.01%
2021/06/28	0	0.00	21.5	9.32	9.32	-21.5	7,271	-0.29%
2021/06/25	2	9.45	0	0.00	9.42	2	7,458	0.03%
2021/06/24	20	9.46	0	0.00	9.46	20	7,543	0.27%
2021/06/23	10	9.44	10	9.43	9.43	0	7,676	0.00%
2021/06/22	2	9.34	0	0.00	9.32	2	7,680	0.03%
2021/06/17	10	9.77	23	9.82	9.77	-13	7,809	-0.17%
2021/06/16	10	9.81	0	0.00	9.68	10	7,836	0.13%
2021/06/15	1	9.82	0	0.00	9.77	1	7,863	0.01%
2021/06/11	11	9.85	12.1	9.93	9.81	-1.1	7,876	-0.01%
2021/06/08	43	10.00	20	10.15	10.00	23	7,900	0.29%
2021/06/07	6	9.93	55	9.93	9.91	-49	7,915	-0.62%
2021/06/04	22	10.16	10	10.30	10.10	12	7,895	0.15%
2021/06/03	15	10.20	31	10.23	10.15	-16	7,899	-0.20%
2021/06/02	26.3	10.09	10	10.16	10.10	16.3	7,873	0.21%
2021/06/01	8	10.05	13	10.15	10.15	-5	7,850	-0.06%
2021/05/31	1	9.95	0	0.00	10.00	1	7,835	0.01%
2021/05/28	6	9.52	6	9.63	9.75	0	7,797	0.00%
2021/05/27	12	9.53	13	9.61	9.45	-1	7,779	-0.01%
2021/05/25	0	0.00	11	9.54	9.56	-11	7,756	-0.14%
2021/05/24	24	9.32	20	9.42	9.41	4	7,789	0.05%
2021/05/21	20	9.30	35	9.39	9.38	-15	7,817	-0.19%
2021/05/20	30	9.17	20	9.23	9.20	10	7,829	0.13%
2021/05/19	20	8.87	40	9.00	9.08	-20	7,813	-0.26%
2021/05/18	21	8.44	40	8.82	9.04	-19	7,769	-0.24%
2021/05/17	4	8.38	54	8.38	8.37	-50	7,684	-0.65%
2021/05/14	90	9.64	18	9.30	9.30	72	7,592	0.95%
2021/05/13	9.5	9.66	10	9.40	9.61	-0.6	7,488	-0.01%
2021/05/12	3	9.95	29	10.40	9.95	-26	7,372	-0.35%
2021/05/10	2	11.20	1.6	11.10	11.20	0.4	7,096	0.01%
2021/05/07	20	11.25	3	10.95	11.25	17	7,074	0.24%
2021/05/06	30	10.85	0	0.00	10.85	30	7,054	0.43%
2021/05/05	13	11.18	5	11.00	10.95	8	6,988	0.11%
2021/05/04	22	11.61	1	12.15	11.15	21	6,914	0.30%
2021/05/03	6	12.22	0	0.00	11.95	6	6,757	0.09%
2021/04/29	41	12.74	0	0.00	12.45	41	6,688	0.61%
2021/04/28	31	12.56	32	12.71	12.80	-1	6,581	-0.02%
2021/04/27	2	12.60	26.4	12.69	12.60	-24.4	6,603	-0.37%
2021/04/26	122	12.55	43	12.60	12.80	79	6,606	1.20%	大買/
2021/04/23	6	12.28	89	12.16	12.20	-83	6,475	-1.28%
2021/04/22	125	12.69	24	12.45	12.10	101	6,339	1.59%	大買/鉅額交易
2021/04/21	70	13.28	57	13.39	13.35	13	5,837	0.22%
2021/04/20	21	12.70	45	12.29	12.90	-24	5,116	-0.47%
2021/04/19	44	11.64	61.1	11.73	11.75	-17.1	4,727	-0.36%
2021/04/16	70	11.32	25.3	11.28	11.35	44.7	4,570	0.98%
2021/04/15	31	11.11	60	11.18	11.15	-29	4,514	-0.64%
2021/04/14	20	10.95	30.3	11.13	11.10	-10.3	4,503	-0.23%
2021/04/13	23.3	11.22	2.4	11.38	11.00	20.9	4,482	0.47%
2021/04/12	32	11.02	42	11.19	11.20	-10	4,375	-0.23%
2021/04/09	60	11.02	0	0.00	11.00	60	4,303	1.39%
2021/04/08	8	11.16	83.1	11.16	11.20	-75.1	4,228	-1.78%
2021/04/07	40	10.75	22	10.87	10.90	18	4,120	0.44%
2021/04/06	20	10.90	22	10.89	10.80	-2	4,131	-0.05%
2021/03/31	40	10.56	0	0.00	10.50	40	4,142	0.97%
2021/03/30	20	10.65	62	10.75	10.75	-42	4,362	-0.96%
2021/03/26	62	10.64	50	10.56	10.50	12	4,228	0.28%
2021/03/24	10	10.25	3	10.35	10.40	7	4,211	0.17%
2021/03/23	20	10.48	0	0.00	10.30	20	4,220	0.47%
2021/03/22	3	10.75	20	10.43	10.70	-17	4,224	-0.40%
2021/03/19	5	10.30	0	0.00	10.25	5	4,164	0.12%
2021/03/18	11	10.20	6.4	10.30	10.40	4.6	4,191	0.11%
2021/03/17	6	10.15	5.5	10.24	10.20	0.5	4,353	0.01%
2021/03/16	0	0.00	2	10.13	10.20	-2	4,478	-0.04%
2021/03/15	1	10.15	1.6	10.10	10.20	-0.6	4,705	-0.01%
2021/03/12	5	10.16	0	0.00	10.20	5	5,115	0.10%
2021/03/11	0	0.00	2	10.23	10.20	-2	5,812	-0.03%
2021/03/10	0	0.00	5	10.20	10.15	-5	5,905	-0.08%
2021/03/09	9	10.05	0	0.00	10.05	9	6,132	0.15%
2021/03/08	0	0.00	1.6	10.11	10.10	-1.6	6,247	-0.03%
2021/02/25	5	10.50	0	0.00	10.55	5	7,266	0.07%
2021/02/24	4	10.40	0	0.00	10.45	4	7,299	0.05%
2021/02/23	0	0.00	1	10.30	10.60	-1	7,284	-0.01%
2021/02/22	3	10.45	0	0.00	10.45	3	7,350	0.04%
2021/02/19	0	0.00	10	10.20	10.40	-10	7,398	-0.14%
2021/02/05	0	0.00	13	9.96	9.91	-13	7,387	-0.18%
2021/02/04	4	10.00	0	0.00	10.10	4	7,331	0.05%
2021/02/03	10	10.15	10	10.30	10.15	0	7,320	0.00%
2021/02/01	10	10.10	0	0.00	10.15	10	7,348	0.14%
2021/01/28	0	0.00	2	10.35	10.20	-2	7,437	-0.03%
2021/01/27	2	10.35	0	0.00	10.35	2	7,434	0.03%
2021/01/25	4	10.40	2	10.40	10.40	2	7,451	0.03%
2021/01/22	0	0.00	5	10.30	10.60	-5	7,455	-0.07%
2021/01/21	2	10.35	2	10.50	10.35	0	7,446	0.00%
2021/01/20	12	10.61	2	11.05	10.55	10	7,483	0.13%
2021/01/19	0	0.00	2.2	10.42	11.20	-2.2	7,358	-0.03%
2021/01/18	0	0.00	51	10.22	10.20	-51	7,326	-0.70%
2021/01/15	12.6	10.39	5	10.45	10.30	7.6	7,334	0.10%
2021/01/14	0	0.00	5	10.70	10.50	-5	7,375	-0.07%
2021/01/13	0	0.00	2	10.60	10.55	-2	7,438	-0.03%
2021/01/12	5	10.43	10	10.35	10.35	-5	7,503	-0.07%
2021/01/08	0	0.00	0.1	10.55	10.65	-0.1	7,992	0.00%
2021/01/07	8.4	10.62	4	10.80	10.65	4.4	8,153	0.05%
2021/01/06	7	10.64	0	0.00	10.60	7	8,144	0.09%
2021/01/05	12	10.88	2	10.85	10.85	10	8,141	0.12%
2020/12/31	1	10.90	1	11.00	10.90	0	8,498	0.00%
2020/12/29	14	11.23	0	0.00	11.05	14	8,752	0.16%
2020/12/25	48	11.46	0	0.00	11.35	48	8,937	0.54%
2020/12/24	5	11.65	52.3	11.44	11.55	-47.3	8,998	-0.53%
2020/12/23	0	0.00	0.4	10.95	11.05	-0.4	8,876	0.00%
2020/12/22	22	10.90	0	0.00	10.65	22	8,902	0.25%
2020/12/18	0	0.00	1	10.85	10.80	-1	9,291	-0.01%
2020/12/17	1	10.65	0	0.00	10.75	1	9,370	0.01%
2020/12/16	6	10.67	0	0.00	10.80	6	9,538	0.06%
2020/12/14	0	0.00	3.3	10.71	10.95	-3.3	9,739	-0.03%
2020/12/11	11	11.21	10	11.55	10.90	1	9,948	0.01%
2020/12/10	10.1	11.30	1	11.30	11.45	9.1	10,159	0.09%
2020/12/09	3.4	11.61	8	11.75	11.75	-4.6	10,542	-0.04%
2020/12/08	31	11.97	58	11.96	11.95	-27	11,314	-0.24%
2020/12/07	19	12.05	27.1	11.98	12.30	-8.1	11,057	-0.07%
2020/12/04	15	11.18	10	11.35	11.20	5	10,467	0.05%
2020/12/03	24	11.31	10	11.30	11.25	14	10,447	0.13%
2020/12/02	23	11.18	0	0.00	11.10	23	10,410	0.22%
2020/12/01	1	11.35	30	11.37	11.40	-29	10,667	-0.27%
2020/11/30	5	11.45	2	11.45	11.00	3	10,487	0.03%
2020/11/27	10	11.18	6.4	11.17	11.20	3.6	10,355	0.03%
2020/11/26	17	11.18	18.5	11.09	11.20	-1.5	10,322	-0.01%
2020/11/25	10	10.60	35	10.99	11.15	-25	10,155	-0.25%
2020/11/24	0	0.00	0.2	10.40	10.50	-0.2	10,123	0.00%
2020/11/23	10	10.30	20	10.58	10.50	-10	10,210	-0.10%
2020/11/20	18	10.86	0	0.00	10.70	18	10,250	0.18%
2020/11/19	34	10.89	13	10.88	10.80	21	10,348	0.20%
2020/11/18	5	10.55	11	10.69	10.60	-6	10,504	-0.06%
2020/11/16	0	0.00	2	10.48	10.35	-2	10,691	-0.02%
2020/11/13	0	0.00	10	10.45	10.50	-10	11,339	-0.09%
2020/11/11	6	10.35	0	0.00	10.35	6	11,900	0.05%
2020/11/09	0	0.00	4	10.63	10.60	-4	11,936	-0.03%
2020/11/06	14	10.80	1	10.55	10.70	13	12,028	0.11%
2020/11/05	8	10.93	2	10.90	10.85	6	12,035	0.05%
2020/11/04	0	0.00	1.5	10.48	10.40	-1.5	11,987	-0.01%
2020/11/03	0.2	10.45	0	0.00	10.45	0.2	12,058	0.00%
2020/11/02	0	0.00	5.1	10.30	10.30	-5.1	12,074	-0.04%
2020/10/29	0	0.00	1	10.45	10.50	-1	12,205	-0.01%
2020/10/28	1	11.00	12	10.98	10.70	-11	12,258	-0.09%
2020/10/27	0	0.00	2	10.60	10.55	-2	12,277	-0.02%
2020/10/26	8.6	10.55	0	0.00	10.50	8.6	12,347	0.07%
2020/10/23	1	10.75	7.4	10.74	10.80	-6.4	12,336	-0.05%
2020/10/22	1	10.80	25	11.14	10.75	-24	12,372	-0.19%
2020/10/21	3.7	11.22	0.1	11.10	11.10	3.6	12,432	0.03%
2020/10/20	17	11.59	5.4	11.97	11.55	11.6	12,409	0.09%
2020/10/19	6.4	11.80	0	0.00	11.75	6.4	12,444	0.05%
2020/10/16	8	11.71	9	11.91	11.70	-1	12,426	-0.01%
2020/10/15	0	0.00	25.5	10.51	11.35	-25.5	12,199	-0.21%
2020/10/14	3	10.40	5	10.30	10.35	-2	12,315	-0.02%
2020/10/13	11	10.40	1	10.35	10.35	10	12,609	0.08%
2020/10/12	13	11.03	41	10.96	10.80	-28	13,172	-0.21%
2020/09/28	23	5.54	12.5	5.60	5.53	10.5	13,380	0.08%
2020/09/25	60	5.68	65	5.76	5.64	-5	13,275	-0.04%
2020/09/24	11	5.91	3	5.86	5.81	8	13,135	0.06%
2020/09/23	65	6.07	2	6.02	6.00	63	13,040	0.48%
2020/09/22	1	5.97	2	6.00	6.00	-1	13,076	-0.01%
2020/09/21	18	6.06	6	6.05	6.01	12	13,134	0.09%
2020/09/18	12	6.15	36	6.13	6.11	-24	13,122	-0.18%
2020/09/17	17	6.22	1	6.24	6.18	16	13,170	0.12%
2020/09/16	38	6.36	1	6.29	6.29	37	13,261	0.28%
2020/09/15	3	6.20	2	6.28	6.36	1	13,174	0.01%
2020/09/14	12	6.44	10.5	6.41	6.35	1.5	12,959	0.01%
2020/09/11	69	6.49	3.7	6.41	6.43	65.3	12,898	0.51%
2020/09/10	22	6.46	3	6.42	6.42	19	12,756	0.15%
2020/09/09	6	6.30	89	6.34	6.40	-83	12,649	-0.66%
2020/09/08	38	6.30	35	6.42	6.25	3	12,571	0.02%
2020/09/07	124	6.64	85	6.83	6.54	39	12,413	0.31%	大買/
2020/09/04	117	6.50	132	6.59	6.51	-15	12,147	-0.12%	大買/大賣/
2020/09/03	161	6.42	125	6.36	6.69	36	11,812	0.30%	大買/大賣/
2020/09/02	0	0.00	27	6.09	6.18	-27	10,890	-0.25%
2020/09/01	10	6.04	0	0.00	6.01	10	10,833	0.09%
2020/08/31	2	5.90	6	5.92	5.87	-4	10,824	-0.04%
2020/08/28	78	5.98	23	5.97	5.92	55	10,883	0.51%
2020/08/27	103	5.99	80	6.05	6.12	23	10,860	0.21%	大買/
2020/08/26	23	5.88	0	0.00	5.89	23	10,522	0.22%
2020/08/25	10	5.88	1	5.88	5.85	9	10,518	0.09%
2020/08/24	0	0.00	9	5.69	5.69	-9	10,517	-0.09%
2020/08/20	3	5.67	108	5.55	5.55	-105	10,736	-0.98%	大賣/鉅額交易
2020/08/19	4	5.98	0	0.00	5.89	4	10,655	0.04%
2020/08/17	42	6.06	6	6.05	6.07	36	10,739	0.34%
2020/08/14	35	6.00	61.7	5.88	6.04	-26.7	10,833	-0.25%
2020/08/13	36	5.87	60	5.77	5.77	-24	11,006	-0.22%
2020/08/12	60	5.78	128	5.85	5.88	-68	11,446	-0.59%	大賣/
2020/08/11	163	6.26	24	6.40	5.94	139	12,223	1.14%	大買/鉅額交易
2020/08/10	23	5.81	37	5.86	6.13	-14	11,838	-0.12%
2020/08/07	21	5.59	21	5.71	5.58	0	11,704	0.00%
2020/08/06	0	0.00	10	5.54	5.51	-10	11,958	-0.08%
2020/08/04	10	5.48	21	5.55	5.54	-11	12,581	-0.09%
2020/08/03	20	5.44	43.9	5.37	5.37	-23.9	12,865	-0.19%
2020/07/31	2	5.44	0	0.00	5.36	2	12,874	0.02%
2020/07/30	5	5.36	0	0.00	5.45	5	12,845	0.04%
2020/07/29	0	0.00	4	5.20	5.20	-4	12,752	-0.03%
2020/07/28	0	0.00	2	5.13	5.16	-2	12,758	-0.02%
2020/07/27	0	0.00	6	5.25	5.20	-6	12,756	-0.05%
2020/07/23	15	5.66	0	0.00	5.60	15	12,657	0.12%
2020/07/22	0	0.00	6	5.56	5.65	-6	12,643	-0.05%
2020/07/21	0	0.00	39	5.52	5.48	-39	12,557	-0.31%
2020/07/16	6	5.67	2	5.64	5.61	4	12,411	0.03%
2020/07/15	13	5.68	0	0.00	5.63	13	12,360	0.11%
2020/07/14	15	5.82	8	5.78	5.77	7	12,309	0.06%
2020/07/13	23	5.94	7	5.91	5.92	16	12,195	0.13%
2020/07/10	17	5.97	33	6.13	5.90	-16	12,102	-0.13%
2020/07/09	4	5.83	15	5.86	5.77	-11	11,802	-0.09%
2020/07/08	63	6.11	17	6.26	6.12	46	11,498	0.40%
2020/07/07	12	5.53	13	5.59	5.84	-1	10,895	-0.01%
2020/07/03	2	5.28	10	5.24	5.23	-8	10,535	-0.08%
2020/07/02	3	5.25	12	5.29	5.25	-9	10,531	-0.09%
2020/07/01	20	5.32	21	5.38	5.30	-1	10,472	-0.01%
2020/06/30	11	5.00	13.4	5.20	5.24	-2.4	10,311	-0.02%
2020/06/29	6	5.09	10	5.00	5.01	-4	10,136	-0.04%
2020/06/24	19	5.03	4	5.03	5.04	15	10,025	0.15%
2020/06/23	7	5.16	0	0.00	5.14	7	9,827	0.07%
2020/06/22	26	5.34	69	5.39	5.31	-43	9,634	-0.45%
2020/06/19	13	5.50	20	5.55	5.42	-7	9,571	-0.07%
2020/06/18	20	5.48	7	5.56	5.50	13	9,572	0.14%
2020/06/16	1	5.51	0	0.00	5.54	1	9,633	0.01%
2020/06/12	4.3	5.43	0	0.00	5.47	4.3	9,683	0.04%
2020/06/11	4	5.85	0	0.00	5.66	4	9,694	0.04%
2020/06/10	5	5.86	5	5.65	5.84	0	9,621	0.00%
2020/06/09	6	5.70	0	0.00	5.70	6	9,608	0.06%
2020/06/08	2	5.78	10	5.80	5.74	-8	9,640	-0.08%
2020/06/05	1	5.85	77	5.85	5.81	-76	9,576	-0.79%
2020/06/04	9	5.92	21	5.91	5.84	-12	9,557	-0.13%
2020/06/03	51	5.85	3	5.72	5.87	48	9,500	0.51%
2020/06/02	1	5.67	25	5.69	5.66	-24	9,359	-0.26%
2020/06/01	17	5.69	0	0.00	5.66	17	9,332	0.18%
2020/05/29	11	5.69	26	5.66	5.69	-15	9,279	-0.16%
2020/05/28	25	5.66	5	5.69	5.61	20	9,182	0.22%
2020/05/27	5	5.94	62	5.71	5.80	-57	9,089	-0.63%
2020/05/26	48	5.56	35	5.59	5.59	13	8,919	0.15%
2020/05/25	36	5.61	30	5.71	5.57	6	8,848	0.07%
2020/05/22	28	5.71	10	5.68	5.70	18	8,761	0.21%
2020/05/21	24	5.76	7	5.73	5.62	17	8,606	0.20%
2020/05/20	22	5.60	37	5.85	5.95	-15	8,366	-0.18%
2020/05/19	8	5.86	17	5.96	5.79	-9	7,940	-0.11%
2020/05/18	96	6.57	110	7.59	6.40	-14	7,425	-0.19%	大賣/
2020/05/15	20	7.10	6	7.10	7.10	14	6,484	0.22%
2020/05/14	15	6.46	2	6.46	6.46	13	6,211	0.21%
2020/05/13	43	5.88	20	5.88	5.88	23	5,918	0.39%
2020/05/12	9	4.99	54	5.33	5.35	-45	5,527	-0.81%
2020/05/11	0	0.00	48	4.84	4.87	-48	5,085	-0.94%
2020/05/08	20	4.45	13	4.52	4.43	7	4,875	0.14%
2020/05/07	2	4.83	0	0.00	4.84	2	4,499	0.04%
2020/05/06	5	4.85	3	4.86	4.84	2	4,462	0.04%
2020/05/04	2	4.95	0	0.00	4.90	2	4,537	0.04%
2020/04/30	0	0.00	5	5.07	5.04	-5	4,592	-0.11%
2020/04/29	5	4.96	12	5.05	4.99	-7	4,634	-0.15%
2020/04/28	21	4.97	2	5.05	4.99	19	4,652	0.41%
2020/04/27	22	5.00	20	4.97	5.00	2	4,717	0.04%
2020/04/24	10	4.79	0	0.00	4.79	10	4,701	0.21%
2020/04/23	3	4.86	0	0.00	4.79	3	4,722	0.06%
2020/04/22	1	4.70	10	4.63	4.70	-9	4,704	-0.19%
2020/04/21	10	4.80	4	4.66	4.63	6	4,683	0.13%
2020/04/17	22	5.02	25	5.06	4.99	-3	4,617	-0.06%
2020/04/16	3	5.05	0	0.00	5.05	3	4,550	0.07%
2020/04/15	10	5.08	15	5.03	5.09	-5	4,527	-0.11%
2020/04/14	6	4.90	0	0.00	4.94	6	4,493	0.13%
2020/04/13	2	4.84	25	4.90	4.87	-23	4,482	-0.51%
2020/04/10	21	4.84	0	0.00	4.84	21	4,574	0.46%
2020/04/09	7	4.86	25	4.92	4.86	-18	4,603	-0.39%
2020/04/08	20	4.76	2	4.73	4.82	18	4,523	0.40%
2020/04/07	0	0.00	20	4.46	4.52	-20	4,451	-0.45%
2020/04/06	20	4.30	15	4.30	4.33	5	4,416	0.11%
2020/04/01	12	4.24	20	4.32	4.39	-8	4,439	-0.18%
2020/03/31	10	4.24	1	4.37	4.24	9	4,415	0.20%
2020/03/30	0	0.00	13	4.24	4.23	-13	4,397	-0.30%
2020/03/26	20	4.12	30	4.22	4.17	-10	4,330	-0.23%
2020/03/25	20	4.23	21	4.29	4.20	-1	4,378	-0.02%
2020/03/24	0	0.00	10.7	4.13	4.08	-10.7	4,348	-0.25%
2020/03/23	20	3.99	12	4.05	3.98	8	4,365	0.18%
2020/03/20	2	3.67	10	3.68	3.78	-8	4,419	-0.18%
2020/03/19	13	3.57	66	3.45	3.44	-53	4,637	-1.14%
2020/03/18	20	3.92	33	3.91	3.82	-13	4,616	-0.28%
2020/03/17	20	3.88	0	0.00	3.87	20	4,644	0.43%
2020/03/16	7	4.15	4	4.25	3.97	3	4,658	0.06%
2020/03/13	12	4.06	15	4.07	4.15	-3	4,670	-0.06%
2020/03/12	8	4.61	4	4.54	4.50	4	4,522	0.09%
2020/03/11	16	5.00	4	5.08	4.90	12	4,477	0.27%
2020/03/10	12	4.82	0	0.00	4.95	12	4,460	0.27%
2020/03/09	9	4.99	0	0.00	4.95	9	4,407	0.20%
2020/03/06	3	5.22	0	0.00	5.22	3	4,367	0.07%
2020/03/02	0	0.00	2	5.23	5.23	-2	4,522	-0.04%
2020/02/25	2	5.63	10	5.55	5.63	-8	4,651	-0.17%
2020/02/21	0	0.00	6	5.94	5.95	-6	4,660	-0.13%
2020/02/18	2	5.95	0	0.00	5.94	2	4,753	0.04%
2020/02/17	5	5.88	0	0.00	5.88	5	4,803	0.10%
2020/02/14	1	6.00	7	5.98	5.96	-6	4,800	-0.12%
2020/02/13	2	6.01	0	0.00	5.99	2	4,853	0.04%
2020/02/12	15	6.02	5	6.03	6.01	10	4,916	0.20%
2020/02/10	2	5.91	0	0.00	5.88	2	4,894	0.04%
2020/02/07	2	5.95	0	0.00	5.96	2	4,912	0.04%
2020/02/06	1	6.12	2	6.13	6.12	-1	4,918	-0.02%
2020/02/05	10	5.87	0	0.00	5.87	10	4,979	0.20%
2020/02/04	3	5.86	50.6	5.60	5.90	-47.6	5,053	-0.94%
2020/02/03	5	5.35	93	5.40	5.55	-88	4,990	-1.76%
2020/01/31	32	5.92	0	0.00	5.86	32	4,906	0.65%
2020/01/30	22	6.03	0	0.00	5.99	22	4,890	0.45%
2020/01/20	1	6.66	8	6.65	6.65	-7	4,809	-0.15%
2020/01/17	1	6.71	0.7	6.65	6.71	0.3	4,781	0.01%
2020/01/15	10	6.74	0	0.00	6.76	10	4,805	0.21%
2020/01/14	22	6.76	0	0.00	6.74	22	4,824	0.46%
2020/01/13	22	6.72	0	0.00	6.70	22	4,876	0.45%
2020/01/08	8	6.72	0	0.00	6.71	8	4,936	0.16%
2020/01/07	6	6.80	0	0.00	6.81	6	4,923	0.12%
2020/01/06	5	6.87	5	6.83	6.80	0	4,938	0.00%
2020/01/03	8	7.03	0	0.00	7.02	8	4,869	0.16%
2020/01/02	1	7.12	0	0.00	7.14	1	4,808	0.02%
2019/12/30	8	7.17	0	0.00	7.15	8	4,968	0.16%
2019/12/27	0	0.00	3	7.23	7.18	-3	5,039	-0.06%
2019/12/26	2	7.13	0	0.00	7.16	2	5,135	0.04%
2019/12/25	0	0.00	20	7.12	7.10	-20	5,223	-0.38%
2019/12/20	16	7.07	0	0.00	7.07	16	5,265	0.30%
2019/12/19	5	7.16	0	0.00	7.16	5	5,208	0.10%
2019/12/18	10	7.18	8	7.17	7.18	2	5,243	0.04%
2019/12/17	1	7.30	0	0.00	7.25	1	5,187	0.02%
2019/12/16	2	7.24	16	7.48	7.49	-14	5,088	-0.28%
2019/12/13	15	7.19	13	7.21	7.19	2	4,858	0.04%
2019/12/12	23	7.18	0	0.00	7.15	23	4,791	0.48%
2019/12/11	11	7.24	22.1	7.31	7.23	-11.1	4,752	-0.23%
2019/12/10	0	0.00	13.5	7.13	7.10	-13.5	4,633	-0.29%
2019/12/09	12	6.95	0	0.00	6.98	12	4,593	0.26%
2019/12/04	7	6.96	1	6.95	6.92	6	4,654	0.13%
2019/12/02	18	7.09	13	7.13	7.08	5	5,470	0.09%
2019/11/29	3	7.00	0	0.00	6.98	3	5,479	0.05%
2019/11/26	3	6.92	0	0.00	6.92	3	5,457	0.05%
2019/11/25	13	7.02	8	7.09	7.06	5	5,383	0.09%
2019/11/22	8	6.91	8	6.93	6.90	0	5,226	0.00%
2019/11/21	14	6.88	0	0.00	6.88	14	5,237	0.27%
2019/11/19	18	7.05	0	0.00	7.01	18	5,245	0.34%
2019/11/18	26	7.04	4	7.08	7.09	22	5,228	0.42%
2019/11/15	0	0.00	9	7.09	7.00	-9	5,286	-0.17%
2019/11/14	2	7.16	18	7.12	7.05	-16	5,320	-0.30%
2019/11/13	26	7.35	10	7.42	7.32	16	5,256	0.30%
2019/11/12	21	7.35	2	7.32	7.35	19	5,284	0.36%
2019/11/11	5	7.50	0	0.00	7.44	5	5,234	0.10%
2019/11/07	1	7.85	150	7.86	7.82	-149	5,159	-2.89%	大賣/鉅額交易
2019/11/05	10	8.03	12	8.10	8.03	-2	5,142	-0.04%
2019/11/04	1	8.02	3	7.96	8.02	-2	5,174	-0.04%
2019/11/01	46	8.04	31	8.00	7.99	15	5,071	0.30%
2019/10/31	3	8.12	0	0.00	8.09	3	5,003	0.06%
2019/10/30	18	8.18	14	8.19	8.16	4	4,977	0.08%
2019/10/25	5	8.38	0	0.00	8.35	5	4,993	0.10%
2019/10/23	3	8.46	0	0.00	8.43	3	4,999	0.06%
2019/10/22	30	8.56	28	8.50	8.50	2	5,108	0.04%
2019/10/21	5	8.61	0	0.00	8.65	5	5,288	0.09%
2019/10/16	1	8.38	0	0.00	8.37	1	5,477	0.02%
2019/10/14	4	8.46	2	8.44	8.43	2	5,459	0.04%
2019/10/09	20	8.54	0	0.00	8.45	20	5,445	0.37%
2019/10/08	5	8.63	0	0.00	8.62	5	5,410	0.09%
2019/10/07	16	8.60	0	0.00	8.60	16	5,401	0.30%
2019/10/04	55	8.81	0	0.00	8.77	55	5,300	1.04%
2019/10/03	27	8.98	58	9.04	8.95	-31	5,249	-0.59%
2019/10/02	0	0.00	3	8.97	8.96	-3	5,196	-0.06%
2019/10/01	22.9	8.80	44	8.93	8.79	-21.1	5,056	-0.42%
2019/09/27	22	8.75	0	0.00	8.76	22	4,953	0.44%
2019/09/26	44	8.97	0	0.00	8.92	44	4,927	0.89%
2019/09/24	0	0.00	10	9.25	9.11	-10	4,961	-0.20%
2019/09/23	20	9.18	14	9.12	9.12	6	4,952	0.12%
2019/09/20	5	9.13	0	0.00	9.06	5	4,881	0.10%
2019/09/18	0	0.00	6	9.04	9.04	-6	4,849	-0.12%
2019/09/17	1	8.88	0	0.00	8.90	1	4,809	0.02%
2019/09/16	6	8.62	0	0.00	8.65	6	4,790	0.13%
2019/09/12	5	8.82	0	0.00	8.81	5	4,788	0.10%
2019/09/10	0	0.00	10	9.02	8.91	-10	4,768	-0.21%
2019/09/09	5	9.10	0	0.00	8.93	5	4,785	0.10%
2019/09/06	4	9.15	3	9.06	9.06	1	4,769	0.02%
2019/09/05	33	9.42	60	9.30	9.13	-27	4,741	-0.57%
2019/09/04	82	9.30	35.2	9.38	9.75	46.8	4,545	1.03%
2019/09/03	36	8.77	12	8.75	8.88	24	4,129	0.58%
2019/09/02	0	0.00	22	8.67	8.68	-22	4,063	-0.54%
2019/08/30	13	8.55	0	0.00	8.54	13	4,053	0.32%
2019/08/27	8	8.55	0	0.00	8.53	8	4,045	0.20%
2019/08/26	13	8.56	0	0.00	8.54	13	4,071	0.32%
2019/08/22	1	9.04	1	9.00	8.84	0	4,254	0.00%
2019/08/20	10	9.05	0	0.00	8.87	10	4,209	0.24%
2019/08/19	0	0.00	1	8.90	8.79	-1	4,153	-0.02%
2019/08/16	1	8.54	0	0.00	8.50	1	4,107	0.02%
2019/08/15	0	0.00	1	8.45	8.49	-1	4,160	-0.02%
2019/08/02	13	8.51	1	8.66	8.51	12	4,660	0.26%
2019/07/30	0	0.00	11	8.86	8.81	-11	4,797	-0.23%
2019/07/24	1	8.92	22	9.03	9.21	-21	4,753	-0.44%
2019/07/23	13	9.40	0	0.00	9.15	13	4,775	0.27%
2019/07/22	0	0.00	16	9.07	9.48	-16	4,604	-0.35%
2019/07/19	0	0.00	1	8.62	8.62	-1	4,363	-0.02%
2019/07/18	0	0.00	10	8.62	8.67	-10	4,367	-0.23%
2019/07/17	10	8.67	0	0.00	8.66	10	4,380	0.23%
2019/07/15	4	8.57	0	0.00	8.54	4	4,429	0.09%
2019/07/12	12	8.67	0	0.00	8.66	12	4,650	0.26%
2019/07/11	4	8.80	2	8.80	8.75	2	4,931	0.04%
2019/07/09	1	8.72	12	8.69	8.68	-11	5,012	-0.22%
2019/07/08	0	0.00	0.2	8.84	8.84	-0.2	5,048	0.00%
2019/07/02	0	0.00	0.9	9.07	9.12	-0.9	5,363	-0.02%
2019/07/01	1	9.24	0	0.00	9.16	1	5,399	0.02%
2019/06/28	20	9.12	21	9.04	9.04	-1	5,438	-0.02%
2019/06/25	4	9.17	0	0.00	9.12	4	5,864	0.07%
2019/06/24	3	9.12	1	9.39	9.32	2	5,948	0.03%
2019/06/21	7	9.47	2	9.46	9.31	5	6,000	0.08%
2019/06/17	0	0.00	5.8	9.50	9.42	-5.8	6,448	-0.09%
2019/06/12	0	0.00	40	9.56	9.42	-40	7,553	-0.53%
2019/06/10	0	0.00	25	8.51	8.87	-25	7,951	-0.31%
2019/06/06	5	8.49	0	0.00	8.45	5	8,026	0.06%
2019/05/29	3	8.83	0	0.00	8.78	3	8,003	0.04%
2019/05/17	1	8.21	0	0.00	8.21	1	8,436	0.01%
2019/05/16	40	8.76	3	8.75	8.61	37	8,382	0.44%
2019/05/13	10	9.04	0	0.00	8.72	10	8,332	0.12%
2019/05/10	2	9.42	1	9.33	9.42	1	8,227	0.01%
2019/05/09	10	9.42	0	0.00	9.21	10	8,185	0.12%
2019/05/08	1	9.85	0	0.00	9.81	1	8,130	0.01%
2019/05/06	2	9.99	0	0.00	9.95	2	8,155	0.02%
2019/05/02	0	0.00	0.2	10.20	10.25	-0.2	8,147	0.00%
2019/04/29	1	10.35	0	0.00	10.35	1	8,233	0.01%
2019/04/25	0	0.00	30	10.80	10.80	-30	8,320	-0.36%
2019/04/24	0	0.00	3	10.90	10.80	-3	8,451	-0.04%
2019/04/18	0	10.85	4	11.20	10.90	-4	8,654	-0.05%
2019/04/16	0	0.00	3	10.85	10.85	-3	8,287	-0.04%
2019/04/12	1	10.90	0	0.00	10.90	1	8,449	0.01%
2019/04/11	1	11.00	0	0.00	11.00	1	8,713	0.01%
2019/04/10	10	11.05	5	10.95	11.10	5	8,785	0.06%
2019/04/09	1.7	10.99	0	0.00	10.90	1.7	8,731	0.02%
2019/04/08	0	0.00	2	11.20	11.15	-2	8,692	-0.02%
2019/04/03	6	11.23	0	0.00	11.20	6	8,751	0.07%
2019/04/02	10	11.20	8	11.15	11.15	2	9,159	0.02%
2019/04/01	6	11.18	10	11.41	11.20	-4	9,330	-0.04%
2019/03/29	3	11.45	0	0.00	11.35	3	9,361	0.03%
2019/03/28	27	11.80	3	12.00	11.60	24	9,774	0.25%
2019/03/27	8	11.55	2	11.55	11.75	6	9,897	0.06%
2019/03/26	9	11.73	0	0.00	11.75	9	10,199	0.09%
2019/03/25	0	0.00	1	11.35	11.35	-1	10,238	-0.01%
2019/03/22	2	11.85	0	0.00	11.65	2	10,313	0.02%
2019/03/19	3	11.65	0	0.00	11.35	3	10,308	0.03%
2019/03/18	0	0.00	7	12.14	12.15	-7	10,103	-0.07%
2019/03/15	1	11.85	2	11.90	11.85	-1	9,940	-0.01%
2019/03/14	0	0.00	37	12.07	12.10	-37	9,624	-0.38%
2019/03/13	3	11.13	1	11.00	11.00	2	9,429	0.02%
2019/03/12	20	10.90	26.3	10.90	10.90	-6.3	9,433	-0.07%
2019/03/07	10	10.80	0	0.00	10.70	10	10,666	0.09%
2019/03/06	2	10.85	1	10.80	10.80	1	11,110	0.01%
2019/03/04	0	0.00	30	10.98	10.85	-30	11,267	-0.27%
2019/02/25	46	11.65	20	11.70	11.65	26	11,171	0.23%
2019/02/20	0	0.00	2	10.90	10.75	-2	10,930	-0.02%
2019/02/14	0	0.00	12	10.87	10.85	-12	11,661	-0.10%
2019/02/12	3	10.90	1	11.05	11.05	2	11,995	0.02%
2019/02/11	0.5	10.60	0	0.00	10.65	0.5	12,249	0.00%
2019/01/30	0	0.00	2	10.80	10.80	-2	12,630	-0.02%
2019/01/28	0	0.00	2	10.90	10.90	-2	13,062	-0.02%
2019/01/23	11	10.96	0	0.00	10.95	11	13,555	0.08%
2019/01/22	1	10.90	5	11.15	10.90	-4	13,619	-0.03%
2019/01/21	38	11.12	0	0.00	11.10	38	13,753	0.28%
2019/01/18	2	11.33	1	11.35	11.25	1	13,840	0.01%
2019/01/17	25	11.70	46	11.63	11.20	-21	13,909	-0.15%
2019/01/16	4	11.75	1	11.80	11.70	3	13,811	0.02%
2019/01/15	3	11.62	0	0.00	11.70	3	13,742	0.02%
2019/01/14	0	0.00	1	11.25	11.30	-1	13,671	-0.01%
2019/01/11	1	11.30	0	0.00	11.15	1	13,796	0.01%
2019/01/10	15	11.48	6	11.55	11.40	9	13,861	0.06%
2019/01/09	1	11.55	10	11.45	11.45	-9	14,065	-0.06%
2019/01/08	5	11.45	1	11.40	11.40	4	14,378	0.03%
2019/01/07	2	11.50	0	0.00	11.45	2	14,692	0.01%
2019/01/04	0	0.00	57	11.04	11.20	-57	14,968	-0.38%
2019/01/03	12	11.66	26	11.54	11.50	-14	15,096	-0.09%
2019/01/02	0	0.00	5	10.79	11.25	-5	15,083	-0.03%
2018/12/28	11	10.89	10	10.80	10.80	1	15,416	0.01%
2018/12/27	21	10.71	20	10.98	10.80	1	15,929	0.01%
2018/12/26	29	10.72	0	0.00	10.70	29	16,006	0.18%
2018/12/25	28	10.95	2	10.83	10.70	26	15,982	0.16%
2018/12/24	12	11.66	5	11.65	11.70	7	15,587	0.04%
2018/12/22	1	12.15	2	12.10	12.05	-1	15,417	-0.01%
2018/12/21	26	12.27	0	0.00	12.45	26	15,434	0.17%
2018/12/20	58	12.14	3	12.30	12.30	55	15,074	0.36%
2018/12/19	5	12.30	6	12.30	12.30	-1	14,853	-0.01%
2018/12/18	0	0.00	1	11.70	11.65	-1	14,716	-0.01%
2018/12/17	1	12.00	0	0.00	12.00	1	15,161	0.01%
2018/12/14	0	0.00	31	11.75	11.80	-31	15,373	-0.20%
2018/12/13	0	0.00	83	11.88	11.85	-83	15,531	-0.53%
2018/12/12	0	0.00	1	12.00	12.10	-1	15,775	-0.01%
2018/12/11	1	11.50	2	11.63	11.65	-1	15,938	-0.01%
2018/12/10	1	11.75	2	11.70	11.80	-1	16,218	-0.01%
2018/12/07	101	11.68	0	0.00	12.40	101	16,260	0.62%	大買/鉅額交易
2018/12/06	7	11.79	0	0.00	11.40	7	16,499	0.04%
2018/12/05	1	12.15	5	12.30	12.40	-4	16,454	-0.02%
2018/12/04	2	12.68	2	12.98	12.65	0	16,390	0.00%
2018/12/03	1	12.55	2	12.50	12.60	-1	16,245	-0.01%
2018/11/30	3.3	12.00	4	12.38	12.45	-0.7	16,311	0.00%
2018/11/29	0	0.00	59.8	11.43	11.75	-59.8	15,856	-0.38%
2018/11/28	31	10.79	3	10.72	10.70	28	15,709	0.18%
2018/11/27	0	0.00	0.4	10.20	10.25	-0.4	16,016	0.00%
2018/11/23	30	10.25	0	0.00	10.15	30	16,740	0.18%
2018/11/21	7	10.65	1	10.65	10.65	6	17,804	0.03%
2018/11/20	2	10.68	5	10.61	10.65	-3	18,116	-0.02%
2018/11/19	1	10.65	0	0.00	10.70	1	18,386	0.01%
2018/11/16	0	0.00	2	10.85	10.85	-2	19,036	-0.01%
2018/11/15	4	10.95	207	10.80	10.90	-203	19,319	-1.05%	大賣/鉅額交易
2018/11/14	1.8	11.03	36	11.09	11.00	-34.2	19,378	-0.18%
2018/11/13	18	10.19	0	0.00	10.65	18	19,154	0.09%
2018/11/12	5	10.34	1	10.35	10.25	4	19,096	0.02%
2018/11/09	10	10.89	1	10.70	10.65	9	19,305	0.05%
2018/11/08	7	11.00	34	10.89	11.00	-27	19,167	-0.14%
2018/11/07	61	11.00	7	11.01	11.00	54	19,126	0.28%
2018/11/06	3	10.48	11	10.95	10.75	-8	18,968	-0.04%
2018/11/05	156	10.09	31	10.10	10.05	125	18,809	0.66%	大買/鉅額交易
2018/11/02	1	10.25	128	10.39	10.00	-127	18,887	-0.67%	大賣/鉅額交易
2018/11/01	0	0.00	33	9.96	10.25	-33	18,971	-0.17%
2018/10/31	19	9.38	35.5	9.47	9.90	-16.5	19,004	-0.09%
2018/10/29	34	9.17	0	0.00	8.81	34	19,145	0.18%
2018/10/26	10	9.43	36.3	9.23	9.22	-26.3	19,314	-0.14%
2018/10/25	31	9.61	0	0.00	9.60	31	19,799	0.16%
2018/10/24	34	10.20	11	10.29	10.20	23	20,151	0.11%
2018/10/23	3	10.35	1	10.25	10.25	2	20,632	0.01%
2018/10/22	13	10.60	8	10.61	10.55	5	21,035	0.02%
2018/10/19	1	10.30	0	0.00	10.75	1	21,499	0.00%
2018/10/18	1	10.65	20	10.70	10.60	-19	22,055	-0.09%
2018/10/17	33	11.27	28	10.79	10.55	5	22,715	0.02%
2018/10/16	0.3	11.00	25	10.99	11.00	-24.7	22,987	-0.11%
2018/10/15	22	10.38	21.7	10.45	10.50	0.3	23,722	0.00%
2018/10/12	35	9.59	49	10.07	10.45	-14	23,974	-0.06%
2018/10/11	41	9.56	2	9.50	9.50	39	23,797	0.16%
2018/10/09	50	10.79	2	10.60	10.55	48	23,993	0.20%
2018/10/08	101	10.66	3	11.15	10.25	98	24,133	0.41%	大買/
2018/10/05	26	11.54	68	12.21	11.25	-42	24,601	-0.17%
2018/10/04	70.5	12.61	2	12.80	12.50	68.5	24,529	0.28%
2018/10/03	0.1	13.00	67	13.09	12.95	-66.9	24,981	-0.27%
2018/10/02	13	13.39	0	0.00	13.35	13	25,311	0.05%
2018/10/01	1	13.50	0	0.00	13.50	1	25,824	0.00%
2018/09/27	17	14.35	71	14.38	13.55	-54	28,547	-0.19%
2018/09/26	1	14.35	0	0.00	14.35	1	29,047	0.00%
2018/09/25	71	14.46	10.7	14.50	14.50	60.3	30,335	0.20%
2018/09/21	25.2	14.60	90	14.97	14.90	-64.8	31,472	-0.21%
2018/09/20	32.1	13.20	4	13.35	13.90	28.1	31,397	0.09%
2018/09/19	63	12.52	0	0.00	12.65	63	31,418	0.20%
2018/09/18	22.6	12.73	2	12.98	12.55	20.6	31,458	0.07%
2018/09/17	2.6	13.35	27.5	13.71	13.35	-24.8	31,507	-0.08%
2018/09/05	3	10.92	4	10.75	10.75	-1	31,617	0.00%
2018/09/04	22	10.50	5	10.58	10.75	17	31,469	0.05%
2018/09/03	35	11.07	79	10.39	10.40	-44	31,613	-0.14%
2018/08/31	72	11.41	5.4	11.38	11.30	66.6	31,930	0.21%
2018/08/29	2	11.23	11	11.16	11.15	-9	32,869	-0.03%
2018/08/28	45	11.28	42	11.39	11.25	3	34,606	0.01%
2018/08/27	8	10.83	2	10.70	10.90	6	35,662	0.02%
2018/08/24	8	11.01	1	10.85	10.85	7	37,687	0.02%
2018/08/23	19	11.17	0	0.00	10.95	19	38,272	0.05%
2018/08/22	1	10.85	8	11.17	11.40	-7	39,131	-0.02%
2018/08/21	41	10.74	2	10.60	10.40	39	39,321	0.10%
2018/08/20	30	10.91	0	0.00	11.00	30	39,785	0.08%
2018/08/17	6	11.52	59	11.50	11.40	-53	39,693	-0.13%
2018/08/16	0	0.00	9	10.47	10.55	-9	39,336	-0.02%
2018/08/15	1	9.50	0	0.00	9.60	1	39,603	0.00%
2018/08/14	22	10.10	76	9.92	10.35	-54	40,513	-0.13%
2018/08/13	38	10.83	3	10.80	10.80	35	40,113	0.09%
2018/08/10	19	12.43	20	12.36	12.00	-1	39,972	0.00%
2018/08/09	6	12.95	3	13.00	12.95	3	40,260	0.01%
2018/08/08	5	13.04	8	13.25	13.10	-3	41,338	-0.01%
2018/08/07	22	12.90	24	12.98	12.90	-2	41,468	0.00%
2018/08/06	18	13.52	27	13.63	13.45	-9	41,792	-0.02%
2018/08/03	35.3	13.15	32	13.86	13.90	3.3	43,269	0.01%
2018/08/02	32	14.28	7	14.70	14.05	25	45,013	0.06%
2018/08/01	1	15.10	10	14.94	15.10	-9	45,817	-0.02%
2018/07/31	6	14.43	0	0.00	14.70	6	45,991	0.01%
2018/07/30	5	14.90	14	15.18	14.65	-9	45,896	-0.02%
2018/07/27	1	15.10	23	15.02	15.20	-22	45,824	-0.05%
2018/07/26	6	14.68	53	14.85	14.60	-47	45,953	-0.10%
2018/07/25	14	15.04	0	0.00	14.85	14	46,184	0.03%
2018/07/24	55	14.96	21	15.04	15.00	34	46,211	0.07%
2018/07/23	5	13.83	14	14.64	14.90	-9	46,029	-0.02%
2018/07/20	21	14.57	4	14.99	14.45	17	46,309	0.04%
2018/07/19	9	15.42	9	15.45	15.40	0	46,882	0.00%
2018/07/18	35	15.28	0	0.00	14.90	35	46,468	0.08%
2018/07/17	11	15.63	5	15.54	15.50	6	46,123	0.01%
2018/07/16	69	16.67	33	16.54	16.15	36	45,621	0.08%
2018/07/13	16	16.49	56	16.09	16.75	-40	45,003	-0.09%
2018/07/12	4	15.59	42	15.67	15.60	-38	44,392	-0.09%
2018/07/11	48	15.18	8	15.90	15.55	40	44,173	0.09%
2018/07/10	0	0.00	10	14.95	15.05	-10	43,593	-0.02%
2018/07/09	1	13.80	6	13.81	13.70	-5	43,706	-0.01%
2018/07/06	3	13.65	4	14.16	13.95	-1	44,429	0.00%
2018/07/05	14	14.15	3	13.93	13.85	11	44,616	0.02%
2018/07/04	3	12.73	60	13.59	14.35	-57	44,216	-0.13%
2018/07/03	12	13.89	1	13.95	13.65	11	43,329	0.03%
2018/07/02	13	13.80	31	13.86	13.70	-18	42,882	-0.04%
2018/06/29	11	14.73	6	14.78	14.65	5	42,332	0.01%
2018/06/28	7	14.91	15	14.96	15.00	-8	41,940	-0.02%
2018/06/27	42.3	15.08	49	15.14	14.55	-6.7	41,426	-0.02%
2018/06/26	18	14.18	48	13.50	15.05	-30	40,386	-0.07%
2018/06/25	12	14.68	2	14.60	14.60	10	38,673	0.03%
2018/06/22	66	16.22	6	16.50	16.20	60	38,095	0.16%
2018/06/21	94	18.12	25	18.59	17.95	69	36,866	0.19%
2018/06/20	22	17.63	0	0.00	17.80	22	35,806	0.06%
2018/06/19	35	18.26	97	18.25	18.45	-62	36,024	-0.17%
2018/06/15	5	17.02	26	17.19	17.70	-21	36,071	-0.06%
2018/06/14	28	16.43	15	16.85	16.45	13	35,935	0.04%
2018/06/13	31	16.12	2	16.80	15.65	29	35,583	0.08%
2018/06/12	3	17.50	31	17.79	17.35	-28	35,099	-0.08%
2018/06/11	18	17.80	45	17.91	17.75	-27	34,863	-0.08%
2018/06/08	61	15.89	222.6	15.79	17.10	-161.6	34,505	-0.47%	大賣/鉅額交易
2018/06/07	62	16.97	57	17.80	16.45	5	33,747	0.01%
2018/06/06	44	18.49	55	18.57	18.25	-11	32,935	-0.03%
2018/06/05	196	19.30	47.5	19.48	19.45	148.5	32,562	0.46%	大買/鉅額交易
2018/06/04	71	16.73	49.6	17.21	17.90	21.4	30,655	0.07%
2018/06/01	84	15.86	22	15.94	16.30	62	29,250	0.21%
2018/05/31	1	14.95	14	15.40	15.40	-13	27,078	-0.05%
2018/05/30	19	13.74	49	13.92	14.00	-30	26,186	-0.11%
2018/05/29	21	12.32	35	12.04	12.75	-14	24,891	-0.06%
2018/05/28	16	11.47	27.3	12.00	12.10	-11.3	24,318	-0.05%
2018/05/25	6.3	11.19	7	11.00	11.00	-0.7	23,627	0.00%
2018/05/24	22	11.36	18	11.34	11.30	4	23,314	0.02%
2018/05/23	20	11.54	52	11.55	11.55	-32	23,091	-0.14%
2018/05/22	51	11.51	62.2	11.40	11.55	-11.2	22,704	-0.05%
2018/05/21	0	0.00	35.7	10.44	10.50	-35.7	21,639	-0.16%
2018/05/18	27	9.57	3	9.45	9.56	24	21,408	0.11%
2018/05/17	20	9.43	2	9.70	9.70	18	21,214	0.08%
2018/05/16	42	9.27	89.8	9.53	9.08	-47.8	20,677	-0.23%
2018/05/15	0	0.00	1	9.60	9.60	-1	19,619	-0.01%
2018/05/14	9	8.71	2.6	8.73	8.73	6.5	19,636	0.03%
2018/05/11	46	7.77	130	7.91	7.94	-84	19,100	-0.44%	大賣/
2018/05/10	82	7.07	110	7.07	7.22	-28	17,537	-0.16%	大賣/
2018/05/09	0	0.00	102.4	6.22	6.57	-102.4	15,601	-0.66%	大賣/鉅額交易
2018/05/08	0	0.00	63	6.20	6.20	-63	14,885	-0.42%
2018/05/04	27	5.67	0	0.00	5.68	27	15,197	0.18%
2018/05/03	40	5.72	12	5.83	5.78	28	15,859	0.18%
2018/05/02	11	5.59	0	0.00	5.58	11	16,669	0.07%
2018/04/30	13	5.87	0	0.00	5.90	13	16,954	0.08%
2018/04/27	1	5.96	10	5.88	5.99	-9	17,174	-0.05%
2018/04/26	30	6.04	7	6.20	5.96	23	17,098	0.13%
2018/04/25	16	6.14	50	6.29	6.34	-34	16,215	-0.21%
2018/04/23	0	0.00	6	5.75	5.75	-6	15,086	-0.04%
2018/04/20	0	0.00	30	5.71	5.70	-30	14,944	-0.20%
2018/04/17	6	5.80	5	5.79	5.57	1	14,606	0.01%
2018/04/16	40	5.94	13	5.98	6.00	27	14,288	0.19%
2018/04/13	1	6.04	6	5.93	5.77	-5	13,710	-0.04%
2018/04/12	72	6.03	11	6.07	6.01	61	12,983	0.47%
2018/04/11	0	0.00	24	5.84	5.84	-24	12,051	-0.20%
2018/04/03	21	5.27	0	0.00	5.33	21	11,452	0.18%
2018/04/02	10	5.28	5	5.30	5.27	5	11,440	0.04%
2018/03/29	2	5.40	10	5.51	5.40	-8	11,222	-0.07%
2018/03/27	0	0.00	2	5.68	5.64	-2	10,975	-0.02%
2018/03/26	5	5.67	12	5.65	5.65	-7	10,876	-0.06%
2018/03/23	5	5.76	13	5.75	5.75	-8	10,692	-0.07%
2018/03/22	30	5.91	21	5.99	5.91	9	10,371	0.09%
2018/03/21	5	5.44	23	5.66	5.72	-18	9,677	-0.19%
2018/03/15	0	0.00	5	5.20	5.26	-5	9,040	-0.06%
2018/03/12	0	0.00	13	5.31	5.25	-13	9,054	-0.14%
2018/03/09	0	0.00	30	5.32	5.32	-30	9,016	-0.33%
2018/03/08	1	5.23	0	0.00	5.23	1	8,940	0.01%
2018/03/06	0	0.00	5	5.20	5.18	-5	8,844	-0.06%
2018/03/05	10	5.10	0	0.00	5.11	10	8,800	0.11%
2018/03/02	5	5.17	10	5.18	5.13	-5	8,828	-0.06%
2018/02/27	7	5.26	11	5.25	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	11	5.44	5.41	-11	8,607	-0.13%
2018/02/22	6	5.51	9.6	5.45	5.38	-3.6	8,451	-0.04%
2018/02/21	4	4.88	4	5.02	5.34	0	8,203	0.00%
2018/02/12	19	4.75	5	4.90	4.86	14	8,112	0.17%
2018/02/07	10	4.95	29	5.06	4.93	-19	7,901	-0.24%
2018/02/06	30	4.93	10	5.07	4.95	20	7,822	0.26%
2018/02/05	5	5.32	1	5.36	5.34	4	7,563	0.05%
2018/02/02	1	5.53	0	0.00	5.52	1	7,454	0.01%
2018/02/01	23	5.64	1	5.68	5.57	22	7,397	0.30%
2018/01/31	21	5.61	20	5.71	5.60	1	7,280	0.01%
2018/01/30	21	5.50	0	0.00	5.54	21	6,919	0.30%
2018/01/29	5	5.95	4	6.02	5.90	1	6,446	0.02%
2018/01/26	65	5.76	82	5.94	5.91	-17	6,108	-0.28%
2018/01/25	98	5.88	15	5.86	5.65	83	5,247	1.58%
2018/01/24	1	5.51	15	5.66	5.77	-14	4,060	-0.34%
2018/01/23	4	5.25	0.4	5.25	5.25	3.6	3,311	0.11%
2018/01/22	5	4.80	3	4.82	4.78	2	2,862	0.07%
2018/01/19	4	4.68	1.1	4.69	4.68	2.9	2,766	0.10%
2018/01/18	30	4.72	0.7	4.69	4.72	29.3	2,728	1.07%
2018/01/17	5	4.66	1	4.65	4.67	4	2,672	0.15%
2018/01/12	1	4.63	1	4.64	4.65	0	2,665	0.00%
2018/01/11	1	4.62	3	4.61	4.61	-2	2,682	-0.07%
2018/01/05	0	0.00	2	4.74	4.71	-2	2,752	-0.07%
2018/01/04	8	4.68	0	0.00	4.70	8	2,749	0.29%
2018/01/02	12	4.74	0	0.00	4.78	12	2,693	0.45%