錸德 (2349)-元大-淡水券商分點個股進出

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
7.78
漲跌
▲0.40
漲幅
+5.42%
成交量
5,659張
產業
上市光電類股
312人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/04/16	3	7.58	0	0.00	7.34	3	955	0.31%
2024/04/15	0	7.70	0	0.00	7.71	0	937	0.00%
2024/04/12	0	0.00	0.7	7.71	7.74	-0.7	935	-0.08%
2024/04/09	0	7.75	0	0.00	7.77	0	910	0.00%
2024/03/26	0	0.00	1	7.77	7.75	-1	876	-0.11%
2024/03/19	0	7.82	0	0.00	7.81	0	894	0.00%
2024/02/19	5	8.07	0	0.00	8.05	5	1,034	0.48%
2024/01/16	1	7.95	1	7.97	7.94	0	1,007	0.00%
2023/12/25	3	8.11	0	0.00	8.10	3	1,018	0.29%
2023/12/06	5	8.75	0	0.00	8.67	5	911	0.55%
2023/12/04	1	8.24	0	0.00	8.20	1	748	0.13%
2023/11/17	1	8.18	0	0.00	8.17	1	722	0.14%
2023/10/31	0	0.00	0.3	7.85	7.89	-0.3	798	-0.04%
2023/10/16	0	0.00	1	8.02	8.05	-1	973	-0.10%
2023/09/06	1	8.62	0	0.00	8.54	1	1,768	0.06%
2023/08/25	0	0.00	2	8.36	8.42	-2	2,436	-0.08%
2023/08/14	2	8.57	0	0.00	8.50	2	2,872	0.07%
2023/07/25	5	9.20	0	0.00	9.19	5	2,786	0.18%
2023/07/17	0.6	9.76	0	0.00	9.82	0.6	2,785	0.02%
2023/07/11	0	0.00	0.4	9.47	9.54	-0.4	2,826	-0.01%
2023/06/28	0	0.00	40	9.80	9.73	-40	3,017	-1.33%
2023/06/21	0	0.00	3	9.61	9.57	-3	2,976	-0.10%
2023/06/20	1	9.36	0.1	9.35	9.55	0.9	2,977	0.03%
2023/06/15	2	9.62	0	0.00	9.43	2	2,899	0.07%
2023/06/13	20	9.90	0	0.00	9.90	20	2,826	0.71%
2023/06/12	0	0.00	5	9.95	9.89	-5	2,804	-0.18%
2023/06/08	0	0.00	5	9.99	9.98	-5	2,756	-0.18%
2023/06/07	0	0.00	4	9.98	10.00	-4	2,748	-0.15%
2023/06/06	2	9.90	0	0.00	9.88	2	2,685	0.07%
2023/06/05	2	9.98	10	10.00	10.00	-8	2,619	-0.31%
2023/06/02	0	0.00	5	9.87	9.91	-5	2,525	-0.20%
2023/06/01	0	0.00	5	9.74	9.70	-5	2,391	-0.21%
2023/05/31	5	9.75	0	0.00	9.72	5	2,320	0.22%
2023/05/29	0	0.00	4	9.39	9.29	-4	2,216	-0.18%
2023/05/26	0	9.31	0	0.00	9.32	0	2,190	0.00%
2023/05/25	0	0.00	86	9.77	9.83	-86	2,076	-4.14%
2023/05/24	0	0.00	0.1	9.13	9.14	-0.1	1,866	-0.01%
2023/05/22	7	9.14	3	9.14	9.12	4	1,981	0.20%
2023/05/19	20	9.10	0	0.00	9.09	20	1,977	1.01%
2023/05/05	5	8.99	0	0.00	8.98	5	1,890	0.26%
2023/05/03	10	8.98	0	0.00	8.98	10	1,923	0.52%
2023/05/02	10	9.05	0	0.00	9.04	10	1,950	0.51%
2023/04/28	0	0.00	1	9.08	9.06	-1	1,989	-0.05%
2023/04/27	11	8.98	0	0.00	9.00	11	1,989	0.55%
2023/04/21	29	9.10	0	0.00	8.95	29	1,950	1.49%
2023/04/19	2	9.34	0	0.00	9.33	2	1,891	0.11%
2023/04/18	0	9.31	1	9.26	9.29	-1	1,870	-0.05%
2023/04/17	10	9.26	0	0.00	9.36	10	1,852	0.54%
2023/04/14	0	9.55	51.3	9.44	9.43	-51.3	1,822	-2.81%
2023/04/13	10	9.32	0	0.00	9.27	10	1,760	0.57%
2023/04/12	10	9.32	1	9.29	9.34	9	1,738	0.52%
2023/04/11	20	9.18	0	0.00	9.17	20	1,690	1.18%
2023/04/10	21	9.28	10	9.70	9.34	11	1,649	0.67%
2023/04/06	0	8.94	0	0.00	8.88	0	1,509	0.00%
2023/03/31	3	8.93	0	0.00	8.94	3	1,488	0.20%
2023/03/27	1	9.08	0	0.00	9.09	1	1,386	0.07%
2023/03/21	0	0.00	0.1	8.40	8.39	-0.1	1,254	0.00%
2023/03/17	0	0.00	5	8.18	8.13	-5	1,285	-0.39%
2023/03/16	6	8.34	25	8.15	8.12	-19	1,311	-1.45%
2023/03/14	0	0.00	0.6	8.53	8.52	-0.6	1,363	-0.04%
2023/03/13	25	8.63	2.1	8.64	8.62	22.9	1,362	1.68%
2023/03/10	0	0.00	1	8.87	8.81	-1	1,370	-0.07%
2023/02/09	0	0.00	30	8.18	8.18	-30	1,205	-2.49%
2023/02/08	0	0.00	20	8.27	8.26	-20	1,203	-1.66%
2023/02/06	0	8.23	0	0.00	8.15	0	1,190	0.00%
2023/02/03	20	8.26	0	0.00	8.23	20	1,187	1.68%
2023/01/30	0	0.00	12	8.03	8.25	-12	1,111	-1.08%
2023/01/11	12	7.92	13	7.97	7.86	-1	1,051	-0.10%
2023/01/09	6	7.86	0	0.00	7.90	6	1,052	0.57%
2023/01/05	0	0.00	1.9	7.80	7.81	-1.9	1,066	-0.18%
2023/01/04	4	7.79	0	0.00	7.82	4	1,058	0.38%
2022/12/21	3	7.82	0	0.00	7.79	3	1,075	0.28%
2022/12/08	5	8.00	0	0.00	8.00	5	1,090	0.46%
2022/12/06	0	0.00	20	7.97	7.96	-20	996	-2.01%
2022/12/02	0	7.85	0	0.00	7.90	0	969	0.00%
2022/11/25	42	7.45	0	0.00	7.40	42	888	4.73%
2022/11/24	8	7.44	0	0.00	7.46	8	890	0.90%
2022/11/03	0	0.00	3	7.14	7.17	-3	1,250	-0.24%
2022/11/01	0	0.00	1	7.15	7.19	-1	1,260	-0.08%
2022/10/24	4	7.10	0	0.00	7.07	4	1,289	0.31%
2022/09/29	0	0.00	2	7.70	7.60	-2	1,344	-0.15%
2022/09/19	0	0.00	0.3	8.60	8.42	-0.3	1,429	-0.02%
2022/09/16	0	8.56	0	0.00	8.60	0	1,406	0.00%
2022/09/06	0	0.00	1	8.04	8.01	-1	1,458	-0.07%
2022/09/02	2	8.30	0	0.00	8.30	2	1,464	0.14%
2022/08/26	1	8.50	1	8.54	8.53	0	1,441	0.00%
2022/08/19	0	0.00	1	8.64	8.74	-1	1,389	-0.07%
2022/08/18	1	8.50	0	0.00	8.52	1	1,350	0.07%
2022/08/17	1	8.73	0	0.00	8.56	1	1,333	0.08%
2022/08/16	1	8.61	0	0.00	8.71	1	1,258	0.08%
2022/08/11	1	7.46	11	7.46	7.47	-10	1,054	-0.95%
2022/08/03	0	0.00	3	7.26	7.20	-3	1,066	-0.28%
2022/07/29	0	0.00	4	7.41	7.40	-4	1,066	-0.37%
2022/07/26	1	7.44	0	0.00	7.40	1	1,075	0.09%
2022/06/23	0	0.00	0.5	7.96	7.96	-0.5	1,081	-0.05%
2022/06/20	0	0.00	0.1	8.00	8.01	-0.1	1,080	-0.01%
2022/06/16	1	8.76	0	0.00	8.76	1	1,059	0.09%
2022/06/15	0	0.00	11	8.74	8.81	-11	1,059	-1.04%
2022/06/10	0	8.77	0	0.00	8.77	0	1,057	0.00%
2022/05/23	0	0.00	1	8.88	8.92	-1	1,353	-0.07%
2022/05/11	0	0.00	2	8.80	8.77	-2	1,527	-0.13%
2022/05/06	0	0.00	0.1	8.88	9.00	-0.1	1,607	-0.01%
2022/04/29	2	8.89	0	0.00	8.95	2	1,823	0.11%
2022/04/25	2	8.72	0	0.00	8.70	2	2,195	0.09%
2022/04/20	0	8.97	0	0.00	9.00	0	2,358	0.00%
2022/03/31	1	9.18	0	0.00	9.16	1	5,399	0.02%
2022/03/29	0	9.15	0	0.00	9.13	0	5,603	0.00%
2022/03/23	0	9.33	0	0.00	9.30	0	5,731	0.00%
2022/03/15	0	9.19	0	0.00	9.10	0	6,443	0.00%
2022/03/11	3	9.18	0	0.00	9.18	3	6,453	0.05%
2022/03/07	2	9.19	0	0.00	9.17	2	6,471	0.03%
2022/03/04	1	9.44	0	0.00	9.44	1	6,609	0.02%
2022/03/03	5	9.60	0	0.00	9.59	5	6,602	0.08%
2022/02/23	2	9.51	0	0.00	9.51	2	6,642	0.03%
2022/02/14	0	0.00	3	9.62	9.63	-3	6,638	-0.05%
2022/01/26	2	9.45	0	0.00	9.45	2	6,704	0.03%
2022/01/25	0	0.00	1	9.45	9.45	-1	6,687	-0.01%
2022/01/24	0	0.00	1	9.71	9.78	-1	6,613	-0.02%
2022/01/21	1	9.97	10	10.05	9.90	-9	6,555	-0.14%
2022/01/20	10	10.35	1	10.20	10.20	9	6,482	0.14%
2022/01/19	1	9.98	0	0.00	10.05	1	6,359	0.02%
2022/01/18	3	9.80	0	0.00	9.80	3	6,266	0.05%
2022/01/14	0	9.80	1	9.83	9.80	-1	6,190	-0.02%
2022/01/13	2	10.00	0	0.00	10.00	2	6,126	0.03%
2022/01/11	3	10.08	4	10.25	10.10	-1	6,006	-0.02%
2022/01/10	0	0.00	4	10.56	10.60	-4	5,829	-0.07%
2022/01/07	7	10.58	0	0.00	10.60	7	5,747	0.12%
2022/01/06	7	11.02	0	0.00	11.00	7	5,605	0.12%
2022/01/05	0	0.00	3.6	11.38	11.25	-3.6	5,463	-0.06%
2022/01/04	15	11.71	28	12.00	11.65	-13	5,238	-0.25%
2022/01/03	1	11.50	10	11.26	11.40	-9	4,828	-0.19%
2021/12/30	12	11.78	2	11.60	11.75	10	4,470	0.22%
2021/12/29	1	11.25	5	11.24	11.25	-4	3,769	-0.11%
2021/12/28	0	0.00	1	10.40	10.25	-1	3,205	-0.03%
2021/12/24	6	10.10	0	0.00	9.97	6	3,049	0.20%
2021/12/23	5	10.10	0.1	10.10	9.97	4.9	2,973	0.17%
2021/12/22	0	0.00	1	9.98	9.90	-1	2,868	-0.03%
2021/12/16	28	9.68	0	0.00	9.47	28	2,760	1.01%
2021/12/14	1	9.51	1	9.68	9.42	0	2,690	0.00%
2021/12/10	2	10.06	15	10.20	9.93	-13	2,513	-0.52%
2021/12/09	0	0.00	2	9.38	10.15	-2	2,274	-0.09%
2021/12/07	0	0.00	1.2	9.18	9.15	-1.2	2,006	-0.06%
2021/12/03	1	9.15	0	0.00	9.18	1	2,007	0.05%
2021/11/30	2	8.90	0	0.00	8.90	2	1,968	0.10%
2021/11/29	1	9.02	0	0.00	9.11	1	1,823	0.05%
2021/11/26	1	9.41	0	0.00	9.20	1	1,829	0.05%
2021/11/09	0	0.00	1.7	9.80	9.82	-1.7	1,908	-0.09%
2021/11/05	50	10.15	0	0.00	9.94	50	2,105	2.37%
2021/11/04	0	10.00	0	10.00	10.10	0	2,265	0.00%
2021/11/01	0	0.00	30	9.80	9.76	-30	3,043	-0.99%
2021/10/28	4	9.84	0	0.00	9.90	4	3,040	0.13%
2021/10/26	0	0.00	0.5	9.66	9.70	-0.5	3,032	-0.02%
2021/10/25	0	0.00	0.8	9.52	9.57	-0.8	3,012	-0.03%
2021/10/18	0	0.00	2	9.38	9.38	-2	3,139	-0.06%
2021/10/15	0	0.00	2.4	9.28	9.31	-2.4	3,183	-0.08%
2021/10/14	2	9.20	0	0.00	9.25	2	3,209	0.06%
2021/10/12	0	0.00	0.3	9.25	9.35	-0.3	3,286	-0.01%
2021/10/04	3	9.19	0	0.00	9.15	3	3,397	0.09%
2021/09/30	0	9.60	0	0.00	9.64	0	3,403	0.00%
2021/09/29	0	0.00	0.5	9.51	9.57	-0.5	3,442	-0.02%
2021/09/28	4	9.64	0	0.00	9.68	4	3,502	0.11%
2021/09/08	0	0.00	0.1	9.60	9.47	-0.1	4,035	0.00%
2021/08/19	2	9.55	0	0.00	9.55	2	4,214	0.05%
2021/08/17	5	9.57	0	0.00	9.82	5	4,233	0.12%
2021/08/16	4	9.53	0	0.00	9.53	4	4,225	0.09%
2021/08/13	5	9.95	9	9.91	9.91	-4	4,188	-0.10%
2021/08/12	29	10.23	0	0.00	10.15	29	4,177	0.69%
2021/08/11	0	0.00	3	10.63	10.65	-3	4,159	-0.07%
2021/08/10	3	10.60	5	10.65	10.40	-2	4,112	-0.05%
2021/08/09	8	11.59	29	11.68	11.50	-21	4,094	-0.51%
2021/08/06	0	0.00	13	11.40	11.40	-13	3,679	-0.35%
2021/07/26	0	0.00	0.8	9.96	10.00	-0.8	4,288	-0.02%
2021/07/23	0	0.00	1	9.82	9.75	-1	4,398	-0.02%
2021/07/22	0.1	9.58	2	9.61	9.60	-1.9	4,517	-0.04%
2021/07/16	0	0.00	10	10.00	9.95	-10	5,379	-0.19%
2021/07/13	10	9.88	0	0.00	9.86	10	6,684	0.15%
2021/07/12	0	0.00	3	9.94	9.90	-3	6,768	-0.04%
2021/07/08	0	0.00	2	9.94	9.88	-2	6,906	-0.03%
2021/07/05	0	0.00	5	10.20	10.20	-5	7,236	-0.07%
2021/07/02	1	10.25	0	0.00	9.90	1	7,364	0.01%
2021/07/01	10	10.10	15.2	9.81	10.15	-5.2	7,257	-0.07%
2021/06/29	6	9.18	0	0.00	9.16	6	7,237	0.08%
2021/06/24	0	0.00	2	9.46	9.46	-2	7,543	-0.03%
2021/06/23	2	9.38	1	9.44	9.43	1	7,676	0.01%
2021/06/22	3	9.36	2.4	9.31	9.32	0.6	7,680	0.01%
2021/06/21	8	9.33	0	0.00	9.31	8	7,686	0.10%
2021/05/31	5	10.10	0	0.00	10.00	5	7,835	0.06%
2021/05/26	0	0.00	0	9.50	9.63	0	7,747	0.00%
2021/05/19	1	8.97	0	0.00	9.08	1	7,813	0.01%
2021/05/18	8	8.85	5	9.04	9.04	3	7,769	0.04%
2021/05/17	5	8.38	0	0.00	8.37	5	7,684	0.07%
2021/05/14	0.4	9.84	1	9.58	9.30	-0.6	7,592	-0.01%
2021/05/13	0	0.00	2	9.65	9.61	-2	7,488	-0.03%
2021/05/12	12	10.16	50	10.75	9.95	-38	7,372	-0.52%
2021/05/11	50	10.40	0.5	10.35	10.40	49.5	7,214	0.69%
2021/05/07	0	0.00	9	11.20	11.25	-9	7,074	-0.13%
2021/05/06	7	10.96	0	0.00	10.85	7	7,054	0.10%
2021/05/05	0	0.00	3	11.30	10.95	-3	6,988	-0.04%
2021/05/04	15.4	11.08	0	0.00	11.15	15.4	6,914	0.22%
2021/05/03	10	11.95	0	0.00	11.95	10	6,757	0.15%
2021/04/29	0	0.00	2	12.98	12.45	-2	6,688	-0.03%
2021/04/28	0	0.00	42.3	12.74	12.80	-42.3	6,581	-0.64%
2021/04/27	2	12.50	0	0.00	12.60	2	6,603	0.03%
2021/04/23	2	12.20	12.6	12.38	12.20	-10.6	6,475	-0.16%
2021/04/22	20.7	12.73	16.6	12.76	12.10	4.1	6,339	0.06%
2021/04/21	13	13.36	23	13.43	13.35	-10	5,837	-0.17%
2021/04/20	1	12.25	216.6	12.60	12.90	-215.6	5,116	-4.21%	大賣/鉅額交易
2021/04/19	22	11.70	7.9	11.74	11.75	14.1	4,727	0.30%
2021/04/13	0	0.00	3	11.33	11.00	-3	4,482	-0.07%
2021/04/12	0	0.00	0.4	11.10	11.20	-0.4	4,375	-0.01%
2021/04/08	1	11.05	0	0.00	11.20	1	4,228	0.02%
2021/04/06	4	10.93	0	0.00	10.80	4	4,131	0.10%
2021/03/31	1	10.55	0	0.00	10.50	1	4,142	0.02%
2021/03/30	10	10.70	4	10.65	10.75	6	4,362	0.14%
2021/03/29	0.6	10.35	0	0.00	10.40	0.6	4,267	0.01%
2021/03/26	2	10.55	6	10.65	10.50	-4	4,228	-0.09%
2021/03/25	2	10.25	0	0.00	10.20	2	4,168	0.05%
2021/03/24	0	0.00	4	10.35	10.40	-4	4,211	-0.09%
2021/03/18	0	0.00	5.3	10.30	10.40	-5.3	4,191	-0.13%
2021/03/17	0	0.00	2	10.20	10.20	-2	4,353	-0.05%
2021/03/12	0	0.00	11.9	10.23	10.20	-11.9	5,115	-0.23%
2021/03/11	0	0.00	5	10.20	10.20	-5	5,812	-0.09%
2021/03/10	0	0.00	4	10.10	10.15	-4	5,905	-0.07%
2021/03/09	5	10.09	6	10.09	10.05	-1	6,132	-0.02%
2021/03/08	0	0.00	12	10.15	10.10	-12	6,247	-0.19%
2021/03/05	2	10.10	22	10.15	10.10	-20	6,490	-0.31%
2021/03/02	0	0.00	2	10.25	10.20	-2	7,054	-0.03%
2021/02/26	0	0.00	10	10.42	10.45	-10	7,239	-0.14%
2021/02/25	0	0.00	0	10.50	10.55	0	7,266	0.00%
2021/02/24	0	0.00	0.2	10.65	10.45	-0.2	7,299	0.00%
2021/02/23	1	10.55	0.1	10.50	10.60	0.9	7,284	0.01%
2021/02/22	0	0.00	0.2	10.40	10.45	-0.2	7,350	0.00%
2021/02/19	0	0.00	0.3	10.35	10.40	-0.3	7,398	0.00%
2021/02/18	0	0.00	1	10.15	10.10	-1	7,385	-0.01%
2021/02/05	3	9.97	1	10.05	9.91	2	7,387	0.03%
2021/02/03	2	10.20	1	10.20	10.15	1	7,320	0.01%
2021/01/27	0	0.00	1	10.40	10.35	-1	7,434	-0.01%
2021/01/21	1	10.55	7.3	10.50	10.35	-6.3	7,446	-0.08%
2021/01/20	8	10.86	0	0.00	10.55	8	7,483	0.11%
2021/01/18	1	10.25	0	0.00	10.20	1	7,326	0.01%
2021/01/15	0	0.00	2	10.45	10.30	-2	7,334	-0.03%
2021/01/13	0	0.00	20	10.60	10.55	-20	7,438	-0.27%
2021/01/12	1	10.40	0	0.00	10.35	1	7,503	0.01%
2021/01/11	0	0.00	1.8	10.63	10.60	-1.8	7,617	-0.02%
2021/01/08	0.1	10.50	0.3	10.55	10.65	-0.3	7,992	0.00%
2021/01/06	0.1	10.60	0	0.00	10.60	0.1	8,144	0.00%
2020/12/31	30	10.97	2	10.95	10.90	28	8,498	0.33%
2020/12/28	0	0.00	2	11.25	11.20	-2	8,855	-0.02%
2020/12/25	3	11.50	16	11.39	11.35	-13	8,937	-0.15%
2020/12/24	4	11.65	1	11.60	11.55	3	8,998	0.03%
2020/12/23	10	10.60	5	10.90	11.05	5	8,876	0.06%
2020/12/21	0	0.00	36	10.97	10.95	-36	9,078	-0.40%
2020/12/17	1	10.70	10	10.60	10.75	-9	9,370	-0.10%
2020/12/16	10	10.60	0	0.00	10.80	10	9,538	0.10%
2020/12/15	9	10.71	2	10.70	10.65	7	9,633	0.07%
2020/12/14	21	10.85	67	10.80	10.95	-46	9,739	-0.47%
2020/12/11	30	10.98	10	11.00	10.90	20	9,948	0.20%
2020/12/10	12	11.48	2	11.25	11.45	10	10,159	0.10%
2020/12/09	18	11.71	0	0.00	11.75	18	10,542	0.17%
2020/12/08	16	11.79	10	12.10	11.95	6	11,314	0.05%
2020/12/07	47.5	11.94	34	12.10	12.30	13.5	11,057	0.12%
2020/12/04	11	11.24	0.1	11.10	11.20	10.9	10,467	0.10%
2020/12/03	10	11.15	22	11.64	11.25	-12	10,447	-0.11%
2020/12/02	28	11.16	0	0.00	11.10	28	10,410	0.27%
2020/12/01	23	10.96	3	11.05	11.40	20	10,667	0.19%
2020/11/30	2.7	11.35	10.5	11.62	11.00	-7.8	10,487	-0.07%
2020/11/27	0	0.00	2	11.25	11.20	-2	10,355	-0.02%
2020/11/26	51	11.20	0	0.00	11.20	51	10,322	0.49%
2020/11/24	2	10.45	3	10.45	10.50	-1	10,123	-0.01%
2020/11/23	0	0.00	0.7	10.45	10.50	-0.7	10,210	-0.01%
2020/11/20	0	0.00	20	10.80	10.70	-20	10,250	-0.20%
2020/11/19	20	10.95	0	0.00	10.80	20	10,348	0.19%
2020/11/17	3.8	10.34	1	10.35	10.30	2.8	10,527	0.03%
2020/11/16	0	0.00	20	10.45	10.35	-20	10,691	-0.19%
2020/11/12	0.9	10.35	0	0.00	10.40	0.9	11,765	0.01%
2020/11/11	30.5	10.37	1	10.40	10.35	29.5	11,900	0.25%
2020/11/09	0	0.00	0.5	10.50	10.60	-0.5	11,936	0.00%
2020/11/06	0	0.00	16	10.75	10.70	-16	12,028	-0.13%
2020/11/05	1	10.85	0	0.00	10.85	1	12,035	0.01%
2020/11/04	0	0.00	75	10.57	10.40	-75	11,987	-0.63%
2020/11/02	20	10.30	0	0.00	10.30	20	12,074	0.17%
2020/10/30	20	10.40	0	0.00	10.40	20	12,130	0.16%
2020/10/29	30	10.52	0	0.00	10.50	30	12,205	0.25%
2020/10/28	20	11.05	20	10.97	10.70	0	12,258	0.00%
2020/10/27	20.5	10.57	2	10.50	10.55	18.5	12,277	0.15%
2020/10/26	0.5	10.55	0	0.00	10.50	0.5	12,347	0.00%
2020/10/23	0	0.00	1	10.80	10.80	-1	12,336	-0.01%
2020/10/22	0.6	10.75	10	10.80	10.75	-9.4	12,372	-0.08%
2020/10/21	0.5	11.10	0	0.00	11.10	0.5	12,432	0.00%
2020/10/20	0	0.00	17	11.69	11.55	-17	12,409	-0.14%
2020/10/19	1.2	11.74	0	0.00	11.75	1.2	12,444	0.01%
2020/10/16	16.3	11.92	10	11.30	11.70	6.3	12,426	0.05%
2020/10/15	0	0.00	32.7	11.16	11.35	-32.7	12,199	-0.27%
2020/10/14	15	10.44	1	10.35	10.35	14	12,315	0.11%
2020/10/13	10	10.38	6.4	10.39	10.35	3.6	12,609	0.03%
2020/10/12	10	11.00	20	11.01	10.80	-10	13,172	-0.08%
2020/09/28	11	5.58	0.3	5.48	5.53	10.7	13,380	0.08%
2020/09/25	38	5.60	1	5.68	5.64	37	13,275	0.28%
2020/09/24	1	5.84	1	5.81	5.81	0	13,135	0.00%
2020/09/22	0	0.00	5	6.02	6.00	-5	13,076	-0.04%
2020/09/21	4	6.00	13	6.03	6.01	-9	13,134	-0.07%
2020/09/18	0	0.00	101	6.14	6.11	-101	13,122	-0.77%	大賣/鉅額交易
2020/09/16	0	0.00	30	6.30	6.29	-30	13,261	-0.23%
2020/09/15	0	0.00	100	6.19	6.36	-100	13,174	-0.76%
2020/09/14	21	6.45	1	6.47	6.35	20	12,959	0.15%
2020/09/11	7	6.48	1	6.41	6.43	6	12,898	0.05%
2020/09/09	1.5	6.37	0	0.00	6.40	1.5	12,649	0.01%
2020/09/08	1	6.28	8	6.46	6.25	-7	12,571	-0.06%
2020/09/07	30	6.58	15	6.60	6.54	15	12,413	0.12%
2020/09/04	50	6.36	80	6.41	6.51	-30	12,147	-0.25%
2020/09/03	84	6.17	71	6.45	6.69	13	11,812	0.11%
2020/09/02	2	6.02	2	6.00	6.18	0	10,890	0.00%
2020/09/01	25	6.01	0	0.00	6.01	25	10,833	0.23%
2020/08/31	0	0.00	10	5.88	5.87	-10	10,824	-0.09%
2020/08/28	2	6.05	0	0.00	5.92	2	10,883	0.02%
2020/08/27	50	6.15	65	6.09	6.12	-15	10,860	-0.14%
2020/08/26	5	5.85	0	0.00	5.89	5	10,522	0.05%
2020/08/25	12	5.81	0	0.00	5.85	12	10,518	0.11%
2020/08/21	10	5.68	0	0.00	5.70	10	10,590	0.09%
2020/08/20	10	5.53	5	5.57	5.55	5	10,736	0.05%
2020/08/17	21	6.05	0	0.00	6.07	21	10,739	0.20%
2020/08/14	9	5.98	6	6.03	6.04	3	10,833	0.03%
2020/08/13	2	5.85	0	0.00	5.77	2	11,006	0.02%
2020/08/12	0	0.00	3	5.80	5.88	-3	11,446	-0.03%
2020/08/11	6	6.22	232	6.08	5.94	-226	12,223	-1.85%	大賣/鉅額交易
2020/08/10	50	5.75	0	0.00	6.13	50	11,838	0.42%
2020/08/07	2	5.57	0	0.00	5.58	2	11,704	0.02%
2020/07/31	0	0.00	4	5.37	5.36	-4	12,874	-0.03%
2020/07/30	4	5.47	0	0.00	5.45	4	12,845	0.03%
2020/07/27	5	5.22	0	0.00	5.20	5	12,756	0.04%
2020/07/24	0	0.00	15	5.49	5.39	-15	12,716	-0.12%
2020/07/22	15	5.56	2	5.65	5.65	13	12,643	0.10%
2020/07/20	2	5.33	0	0.00	5.45	2	12,522	0.02%
2020/07/17	2	5.41	0	0.00	5.41	2	12,490	0.02%
2020/07/16	30	5.58	10	5.60	5.61	20	12,411	0.16%
2020/07/15	0	0.00	7	5.67	5.63	-7	12,360	-0.06%
2020/07/14	11	5.73	30	5.82	5.77	-19	12,309	-0.15%
2020/07/13	42	5.99	2	6.00	5.92	40	12,195	0.33%
2020/07/10	7	5.95	11	5.87	5.90	-4	12,102	-0.03%
2020/07/09	3	5.89	12	5.84	5.77	-9	11,802	-0.08%
2020/07/08	20	6.20	3	6.08	6.12	17	11,498	0.15%
2020/07/07	1	5.60	36	5.84	5.84	-35	10,895	-0.32%
2020/07/02	0	0.00	30	5.25	5.25	-30	10,531	-0.28%
2020/06/30	12	5.04	0	0.00	5.24	12	10,311	0.12%
2020/06/29	29	5.01	0	0.00	5.01	29	10,136	0.29%
2020/06/24	205	5.03	5	5.08	5.04	200	10,025	1.99%	大買/鉅額交易
2020/06/23	165	5.20	67	5.18	5.14	98	9,827	1.00%	大買/
2020/06/22	20	5.38	0	0.00	5.31	20	9,634	0.21%
2020/06/18	10	5.47	0.1	5.46	5.50	9.9	9,572	0.10%
2020/06/17	2	5.55	2	5.60	5.54	0	9,597	0.00%
2020/06/15	12	5.45	15	5.39	5.36	-3	9,710	-0.03%
2020/06/12	0	0.00	5	5.43	5.47	-5	9,683	-0.05%
2020/06/11	6	5.88	0	0.00	5.66	6	9,694	0.06%
2020/06/10	15	5.74	7	5.76	5.84	8	9,621	0.08%
2020/06/08	34	5.79	0	0.00	5.74	34	9,640	0.35%
2020/06/05	0.7	5.78	0	0.00	5.81	0.7	9,576	0.01%
2020/06/04	0	0.00	20	5.86	5.84	-20	9,557	-0.21%
2020/06/03	2	5.92	0	0.00	5.87	2	9,500	0.02%
2020/06/02	22	5.69	29	5.67	5.66	-7	9,359	-0.07%
2020/06/01	12	5.69	1	5.71	5.66	11	9,332	0.12%
2020/05/29	0	0.00	10	5.63	5.69	-10	9,279	-0.11%
2020/05/28	15	5.67	5	5.63	5.61	10	9,182	0.11%
2020/05/27	265	5.91	37	5.80	5.80	228	9,089	2.51%	大買/鉅額交易
2020/05/26	1	5.60	54	5.62	5.59	-53	8,919	-0.59%
2020/05/25	5	5.60	25	5.61	5.57	-20	8,848	-0.23%
2020/05/22	57	5.70	10	5.64	5.70	47	8,761	0.54%
2020/05/21	45	5.77	9	5.70	5.62	36	8,606	0.42%
2020/05/20	11	5.78	3	6.00	5.95	8	8,366	0.10%
2020/05/19	55	5.95	6	5.79	5.79	49	7,940	0.62%
2020/05/18	56.5	6.65	211	7.57	6.40	-154.5	7,425	-2.08%	大賣/鉅額交易
2020/05/15	0	0.00	23	7.10	7.10	-23	6,484	-0.35%
2020/05/14	4	6.46	6	6.46	6.46	-2	6,211	-0.03%
2020/05/13	20	5.88	2	5.88	5.88	18	5,918	0.30%
2020/05/12	72	4.91	6	5.25	5.35	66	5,527	1.19%
2020/05/11	43	4.65	5	4.80	4.87	38	5,085	0.75%
2020/05/08	16	4.44	55.3	4.67	4.43	-39.3	4,875	-0.81%
2020/05/06	0.5	4.83	0	0.00	4.84	0.5	4,462	0.01%
2020/05/05	5	4.89	0	0.00	4.91	5	4,515	0.11%
2020/05/04	5	4.93	0	0.00	4.90	5	4,537	0.11%
2020/04/30	1	5.03	10	5.07	5.04	-9	4,592	-0.20%
2020/04/29	0	0.00	2	4.99	4.99	-2	4,634	-0.04%
2020/04/27	18	5.02	0	0.00	5.00	18	4,717	0.38%
2020/04/22	2	4.77	0	0.00	4.70	2	4,704	0.04%
2020/04/15	0	0.00	2	5.13	5.09	-2	4,527	-0.04%
2020/04/09	0	0.00	15	5.03	4.86	-15	4,603	-0.33%
2020/04/08	0	0.00	12	4.74	4.82	-12	4,523	-0.27%
2020/04/07	10	4.46	0	0.00	4.52	10	4,451	0.22%
2020/04/01	0	0.00	1	4.33	4.39	-1	4,439	-0.02%
2020/03/31	0	0.00	10	4.31	4.24	-10	4,415	-0.23%
2020/03/26	0	0.00	8	4.15	4.17	-8	4,330	-0.18%
2020/03/25	0	0.00	2	4.28	4.20	-2	4,378	-0.05%
2020/03/20	10	3.71	0	0.00	3.78	10	4,419	0.23%
2020/03/19	0	0.00	5	3.45	3.44	-5	4,637	-0.11%
2020/03/17	0	0.00	20	3.76	3.87	-20	4,644	-0.43%
2020/03/16	0	0.00	39.3	4.06	3.97	-39.3	4,658	-0.84%
2020/03/13	1	4.05	28	4.07	4.15	-27	4,670	-0.58%
2020/03/11	5	5.02	10	5.06	4.90	-5	4,477	-0.11%
2020/03/10	10	4.75	4	4.80	4.95	6	4,460	0.13%
2020/03/09	5	4.99	0	0.00	4.95	5	4,407	0.11%
2020/03/03	13	5.38	0	0.00	5.32	13	4,499	0.29%
2020/02/26	1	5.57	0	0.00	5.56	1	4,659	0.02%
2020/02/24	10	5.76	0	0.00	5.76	10	4,677	0.21%
2020/02/21	0	0.00	1.3	5.94	5.95	-1.3	4,660	-0.03%
2020/02/17	1	5.88	0	0.00	5.88	1	4,803	0.02%
2020/02/14	2	5.98	0	0.00	5.96	2	4,800	0.04%
2020/02/06	0	0.00	5	6.12	6.12	-5	4,918	-0.10%
2020/02/05	6	5.88	0	0.00	5.87	6	4,979	0.12%
2020/02/03	8	5.32	0	0.00	5.55	8	4,990	0.16%
2020/01/31	1	5.84	0	0.00	5.86	1	4,906	0.02%
2020/01/30	2	5.99	4	6.07	5.99	-2	4,890	-0.04%
2020/01/20	3	6.65	0	0.00	6.65	3	4,809	0.06%
2020/01/14	0	0.00	0.6	6.71	6.74	-0.6	4,824	-0.01%
2020/01/13	2	6.71	0	0.00	6.70	2	4,876	0.04%
2020/01/10	0	0.00	0.3	6.88	6.73	-0.3	4,902	-0.01%
2020/01/08	2	6.71	50	6.70	6.71	-48	4,936	-0.97%
2020/01/07	1	6.76	0	0.00	6.81	1	4,923	0.02%
2020/01/06	12	6.85	0	0.00	6.80	12	4,938	0.24%
2020/01/03	10	7.06	23	7.08	7.02	-13	4,869	-0.27%
2020/01/02	0	0.00	30	7.12	7.14	-30	4,808	-0.62%
2019/12/31	10	7.12	10	7.16	7.12	0	4,895	0.00%
2019/12/27	10	7.23	20	7.23	7.18	-10	5,039	-0.20%
2019/12/26	17	7.18	10	7.15	7.16	7	5,135	0.14%
2019/12/25	0	0.00	5	7.12	7.10	-5	5,223	-0.10%
2019/12/23	0	0.00	10	7.07	7.08	-10	5,252	-0.19%
2019/12/20	31	7.08	7	7.07	7.07	24	5,265	0.46%
2019/12/19	16	7.15	0	0.00	7.16	16	5,208	0.31%
2019/12/18	11	7.15	0	0.00	7.18	11	5,243	0.21%
2019/12/17	5	7.25	1	7.31	7.25	4	5,187	0.08%
2019/12/16	0	0.00	5	7.26	7.49	-5	5,088	-0.10%
2019/12/13	1	7.20	20	7.22	7.19	-19	4,858	-0.39%
2019/12/11	25	7.25	6	7.26	7.23	19	4,752	0.40%
2019/12/10	6	7.12	17	7.08	7.10	-11	4,633	-0.24%
2019/12/09	10	6.97	0	0.00	6.98	10	4,593	0.22%
2019/12/06	1	6.98	0	0.00	6.98	1	4,590	0.02%
2019/12/05	8	6.94	2	6.92	6.93	6	4,580	0.13%
2019/12/04	9	6.94	0	0.00	6.92	9	4,654	0.19%
2019/12/03	7	7.00	0	0.00	7.03	7	4,992	0.14%
2019/12/02	18	7.10	0	0.00	7.08	18	5,470	0.33%
2019/11/28	60	7.04	0	0.00	7.04	60	5,477	1.10%
2019/11/27	1	6.91	0.8	6.88	6.92	0.2	5,468	0.00%
2019/11/26	3	6.94	0	0.00	6.92	3	5,457	0.05%
2019/11/25	20	7.05	0	0.00	7.06	20	5,383	0.37%
2019/11/21	34	6.93	19	6.90	6.88	15	5,237	0.29%
2019/11/19	1	7.00	0	0.00	7.01	1	5,245	0.02%
2019/11/15	11	7.00	10	7.01	7.00	1	5,286	0.02%
2019/11/14	12	7.12	0	0.00	7.05	12	5,320	0.23%
2019/11/13	10	7.40	0	0.00	7.32	10	5,256	0.19%
2019/11/12	3	7.34	0	0.00	7.35	3	5,284	0.06%
2019/11/11	10	7.59	0	0.00	7.44	10	5,234	0.19%
2019/11/07	10	7.85	5	7.84	7.82	5	5,159	0.10%
2019/11/06	3	7.91	0	0.00	7.90	3	5,130	0.06%
2019/11/05	0	0.00	4	8.09	8.03	-4	5,142	-0.08%
2019/11/04	17	7.95	7	8.05	8.02	10	5,174	0.19%
2019/11/01	11	8.03	0	0.00	7.99	11	5,071	0.22%
2019/10/31	1	8.09	0	0.00	8.09	1	5,003	0.02%
2019/10/30	1	8.17	0	0.00	8.16	1	4,977	0.02%
2019/10/29	3	8.22	0	0.00	8.22	3	4,954	0.06%
2019/10/28	18	8.36	0	0.00	8.31	18	4,965	0.36%
2019/10/25	3	8.39	0	0.00	8.35	3	4,993	0.06%
2019/10/24	5	8.38	0.9	8.35	8.37	4.1	4,991	0.08%
2019/10/22	2	8.50	0	0.00	8.50	2	5,108	0.04%
2019/10/21	3	8.58	0	0.00	8.65	3	5,288	0.06%
2019/10/18	6	8.44	0	0.00	8.45	6	5,495	0.11%
2019/10/16	2	8.37	0	0.00	8.37	2	5,477	0.04%
2019/10/15	0	0.00	2	8.45	8.37	-2	5,473	-0.04%
2019/10/09	11	8.47	0	0.00	8.45	11	5,445	0.20%
2019/10/03	1	9.06	0	0.00	8.95	1	5,249	0.02%
2019/09/24	2	9.22	0	0.00	9.11	2	4,961	0.04%
2019/09/20	0	0.00	3	9.05	9.06	-3	4,881	-0.06%
2019/09/18	0	0.00	3	8.88	9.04	-3	4,849	-0.06%
2019/09/10	0	0.00	23	8.96	8.91	-23	4,768	-0.48%
2019/09/06	2	9.20	17	9.09	9.06	-15	4,769	-0.31%
2019/09/05	44	9.32	64	9.19	9.13	-20	4,741	-0.42%
2019/09/04	25	9.63	11	9.51	9.75	14	4,545	0.31%
2019/09/03	5	8.72	0	0.00	8.88	5	4,129	0.12%
2019/09/02	0	0.00	7	8.65	8.68	-7	4,063	-0.17%
2019/08/29	5	8.55	2	8.58	8.58	3	4,054	0.07%
2019/08/27	5	8.57	0	0.00	8.53	5	4,045	0.12%
2019/08/21	0	0.00	43	8.79	8.77	-43	4,214	-1.02%
2019/08/20	0	0.00	5	8.99	8.87	-5	4,209	-0.12%
2019/08/19	5	8.52	5	8.80	8.79	0	4,153	0.00%
2019/08/15	5	8.50	0	0.00	8.49	5	4,160	0.12%
2019/08/14	0	0.00	8	8.69	8.63	-8	4,160	-0.19%
2019/08/13	0	0.00	1.5	8.69	8.65	-1.5	4,231	-0.03%
2019/08/02	0	0.00	10	8.65	8.51	-10	4,660	-0.21%
2019/07/30	0	0.00	10	8.90	8.81	-10	4,797	-0.21%
2019/07/26	0	0.00	30	9.13	9.10	-30	4,782	-0.63%
2019/07/25	20	9.09	0	0.00	9.09	20	4,767	0.42%
2019/07/24	10	9.34	0	0.00	9.21	10	4,753	0.21%
2019/07/23	15	9.35	7	9.30	9.15	8	4,775	0.17%
2019/07/22	10	9.21	6	9.48	9.48	4	4,604	0.09%
2019/07/17	5	8.59	72	8.54	8.66	-67	4,380	-1.53%
2019/07/08	0	0.00	33	8.84	8.84	-33	5,048	-0.65%
2019/07/05	0	9.03	0	0.00	9.05	0	5,071	0.00%
2019/07/02	0	0.00	20	9.13	9.12	-20	5,363	-0.37%
2019/07/01	0	0.00	20	9.15	9.16	-20	5,399	-0.37%
2019/06/21	0	0.00	2	9.44	9.31	-2	6,000	-0.03%
2019/06/19	5	9.48	0	0.00	9.43	5	6,223	0.08%
2019/06/18	0.4	9.38	0	0.00	9.42	0.4	6,340	0.01%
2019/06/17	0	0.00	2	9.42	9.42	-2	6,448	-0.03%
2019/06/13	0	0.00	3	9.53	9.32	-3	7,083	-0.04%
2019/06/12	0	0.00	3	9.26	9.42	-3	7,553	-0.04%
2019/06/11	0	0.00	13	9.06	9.11	-13	7,877	-0.17%
2019/06/10	0	0.00	4	8.79	8.87	-4	7,951	-0.05%
2019/06/05	5	8.59	4	8.40	8.46	1	8,022	0.01%
2019/06/04	1	8.47	0	0.00	8.33	1	7,996	0.01%
2019/05/30	13.5	8.63	0	0.00	8.59	13.5	8,027	0.17%
2019/05/29	1	8.83	0	0.00	8.78	1	8,003	0.01%
2019/05/28	0.4	8.20	0	0.00	8.25	0.4	7,929	0.00%
2019/05/24	6	8.30	0	0.00	8.29	6	8,460	0.07%
2019/05/23	0.4	8.20	0	0.00	8.25	0.4	8,466	0.00%
2019/05/20	7	8.08	0	0.00	8.12	7	8,475	0.08%
2019/05/17	8	8.38	0	0.00	8.21	8	8,436	0.09%
2019/05/16	3	8.65	0	0.00	8.61	3	8,382	0.04%
2019/05/15	11	9.07	7	8.96	8.96	4	8,373	0.05%
2019/05/14	2	8.26	0	0.00	8.65	2	8,346	0.02%
2019/05/13	1	8.76	0.2	8.70	8.72	0.8	8,332	0.01%
2019/05/09	0	0.00	1	9.78	9.21	-1	8,185	-0.01%
2019/05/08	1	9.83	1	9.81	9.81	0	8,130	0.00%
2019/05/06	6	10.00	0	0.00	9.95	6	8,155	0.07%
2019/05/02	3	10.25	9	10.25	10.25	-6	8,147	-0.07%
2019/04/29	1	10.35	24.6	10.36	10.35	-23.6	8,233	-0.29%
2019/04/25	0	0.00	2	10.85	10.80	-2	8,320	-0.02%
2019/04/22	2	10.95	0	0.00	10.85	2	8,609	0.02%
2019/04/19	1	11.00	0	0.00	10.95	1	8,638	0.01%
2019/04/18	20	11.20	3	10.90	10.90	17	8,654	0.20%
2019/04/17	1	11.55	20	11.23	11.40	-19	8,525	-0.22%
2019/04/16	0	0.00	10	10.85	10.85	-10	8,287	-0.12%
2019/04/15	10	10.95	0	0.00	10.95	10	8,364	0.12%
2019/04/12	1	10.95	7	10.95	10.90	-6	8,449	-0.07%
2019/04/11	10	11.21	8	11.10	11.00	2	8,713	0.02%
2019/04/10	5	11.00	7	10.99	11.10	-2	8,785	-0.02%
2019/04/03	1	11.20	0	0.00	11.20	1	8,751	0.01%
2019/04/01	0	0.00	3	11.45	11.20	-3	9,330	-0.03%
2019/03/29	0	0.00	2	11.50	11.35	-2	9,361	-0.02%
2019/03/28	3	11.85	3	11.75	11.60	0	9,774	0.00%
2019/03/27	0	0.00	3	11.45	11.75	-3	9,897	-0.03%
2019/03/26	0	0.00	8.9	11.47	11.75	-8.9	10,199	-0.09%
2019/03/25	5	11.40	7	11.50	11.35	-2	10,238	-0.02%
2019/03/22	10	11.75	3	11.85	11.65	7	10,313	0.07%
2019/03/21	13.3	11.65	1	11.50	11.70	12.3	10,209	0.12%
2019/03/20	4.2	11.40	7	11.45	11.45	-2.8	10,182	-0.03%
2019/03/19	8	11.83	3	11.50	11.35	5	10,308	0.05%
2019/03/18	17	12.01	1	12.15	12.15	16	10,103	0.16%
2019/03/15	7	11.92	12	11.85	11.85	-5	9,940	-0.05%
2019/03/14	0	0.00	8	11.94	12.10	-8	9,624	-0.08%
2019/03/12	0	0.00	3	11.02	10.90	-3	9,433	-0.03%
2019/03/11	1	10.80	0	0.00	10.70	1	9,647	0.01%
2019/03/06	3	10.80	0	0.00	10.80	3	11,110	0.03%
2019/03/04	16	11.05	0	10.85	10.85	16	11,267	0.14%
2019/02/27	0.5	11.00	0	0.00	11.10	0.5	11,263	0.00%
2019/02/25	0	0.00	4	11.34	11.65	-4	11,171	-0.04%
2019/02/22	0	0.00	6	10.80	10.75	-6	10,865	-0.06%
2019/02/21	2	10.90	0	0.00	10.85	2	10,874	0.02%
2019/02/20	10	10.85	1	10.80	10.75	9	10,930	0.08%
2019/02/19	1	10.90	3	10.80	10.85	-2	11,044	-0.02%
2019/02/18	3	10.70	4	10.70	10.65	-1	11,252	-0.01%
2019/02/15	0	0.00	5	10.85	10.65	-5	11,517	-0.04%
2019/02/13	6	11.00	1	10.90	10.85	5	11,747	0.04%
2019/02/12	5	10.90	2	11.05	11.05	3	11,995	0.03%
2019/02/11	0	0.00	5	10.65	10.65	-5	12,249	-0.04%
2019/01/30	0	0.00	3	10.75	10.80	-3	12,630	-0.02%
2019/01/29	0	0.00	3.2	10.89	10.75	-3.2	13,013	-0.02%
2019/01/28	0	0.00	5	10.93	10.90	-5	13,062	-0.04%
2019/01/25	0	0.00	14	10.95	11.00	-14	13,203	-0.11%
2019/01/24	1	11.10	0	0.00	10.95	1	13,388	0.01%
2019/01/23	10	11.00	2	11.00	10.95	8	13,555	0.06%
2019/01/22	2	10.90	1	10.95	10.90	1	13,619	0.01%
2019/01/21	0	0.00	1	11.10	11.10	-1	13,753	-0.01%
2019/01/18	1	11.35	0	0.00	11.25	1	13,840	0.01%
2019/01/17	9	11.39	3	11.25	11.20	6	13,909	0.04%
2019/01/16	6	11.85	8	11.66	11.70	-2	13,811	-0.01%
2019/01/15	0	0.00	1	11.70	11.70	-1	13,742	-0.01%
2019/01/14	0	0.00	5	11.30	11.30	-5	13,671	-0.04%
2019/01/11	0	0.00	20	11.24	11.15	-20	13,796	-0.14%
2019/01/10	6	11.48	0	0.00	11.40	6	13,861	0.04%
2019/01/09	4	11.55	3	11.60	11.45	1	14,065	0.01%
2019/01/08	0	0.00	38	11.40	11.40	-38	14,378	-0.26%
2019/01/07	2	11.50	4	11.38	11.45	-2	14,692	-0.01%
2019/01/04	10	11.13	12	11.20	11.20	-2	14,968	-0.01%
2019/01/03	41	11.66	7	11.46	11.50	34	15,096	0.23%
2019/01/02	2	10.80	6	10.95	11.25	-4	15,083	-0.03%
2018/12/27	0.4	10.80	0	0.00	10.80	0.4	15,929	0.00%
2018/12/26	10	10.70	12	10.99	10.70	-2	16,006	-0.01%
2018/12/25	31	10.64	1	11.25	10.70	30	15,982	0.19%
2018/12/24	6	11.73	2	11.70	11.70	4	15,587	0.03%
2018/12/22	12	12.14	3	12.25	12.05	9	15,417	0.06%
2018/12/21	37.5	12.41	40.6	12.47	12.45	-3	15,434	-0.02%
2018/12/20	6	12.14	1	12.30	12.30	5	15,074	0.03%
2018/12/19	14	12.01	11	12.23	12.30	3	14,853	0.02%
2018/12/18	3	11.50	0	0.00	11.65	3	14,716	0.02%
2018/12/17	0	0.00	1	11.70	12.00	-1	15,161	-0.01%
2018/12/14	5	11.85	0	0.00	11.80	5	15,373	0.03%
2018/12/13	1	11.85	3	11.90	11.85	-2	15,531	-0.01%
2018/12/11	7	11.56	0	0.00	11.65	7	15,938	0.04%
2018/12/10	3	12.03	2	11.80	11.80	1	16,218	0.01%
2018/12/07	5	11.69	0	0.00	12.40	5	16,260	0.03%
2018/12/06	8	11.91	20	11.65	11.40	-12	16,499	-0.07%
2018/12/05	5	12.10	25	12.24	12.40	-20	16,454	-0.12%
2018/12/04	4	12.60	10	12.95	12.65	-6	16,390	-0.04%
2018/12/03	65	12.57	4	12.75	12.60	61	16,245	0.38%
2018/11/30	13	11.82	21.5	12.26	12.45	-8.5	16,311	-0.05%
2018/11/29	20	11.05	70	11.55	11.75	-50	15,856	-0.32%
2018/11/28	3	10.57	20	10.35	10.70	-17	15,709	-0.11%
2018/11/27	0	0.00	1	10.25	10.25	-1	16,016	-0.01%
2018/11/26	11	10.16	0	0.00	10.20	11	16,448	0.07%
2018/11/23	14	10.17	1	10.20	10.15	13	16,740	0.08%
2018/11/22	0	0.00	9	10.41	10.35	-9	17,149	-0.05%
2018/11/21	8	10.66	18	10.49	10.65	-10	17,804	-0.06%
2018/11/19	0	10.70	0	0.00	10.70	0	18,386	0.00%
2018/11/16	7	11.00	5	11.25	10.85	2	19,036	0.01%
2018/11/15	0	0.00	1	10.95	10.90	-1	19,319	-0.01%
2018/11/14	5	11.14	12.3	11.12	11.00	-7.3	19,378	-0.04%
2018/11/13	0	0.00	15	10.65	10.65	-15	19,154	-0.08%
2018/11/12	10	10.35	4	10.31	10.25	6	19,096	0.03%
2018/11/09	26	10.71	0	0.00	10.65	26	19,305	0.13%
2018/11/08	35	11.14	5	11.10	11.00	30	19,167	0.16%
2018/11/07	20	11.07	35	10.77	11.00	-15	19,126	-0.08%
2018/11/06	26	10.67	23	10.52	10.75	3	18,968	0.02%
2018/11/05	0	0.00	8	10.09	10.05	-8	18,809	-0.04%
2018/11/02	12	10.06	0	0.00	10.00	12	18,887	0.06%
2018/11/01	1.6	10.34	5	10.40	10.25	-3.4	18,971	-0.02%
2018/10/31	9.3	9.74	5	9.85	9.90	4.3	19,004	0.02%
2018/10/30	1	8.93	4	9.01	9.00	-3	19,032	-0.02%
2018/10/29	0	0.00	3	8.90	8.81	-3	19,145	-0.02%
2018/10/25	4	9.59	0	0.00	9.60	4	19,799	0.02%
2018/10/23	2	10.25	2	10.45	10.25	0	20,632	0.00%
2018/10/22	2	10.55	0	0.00	10.55	2	21,035	0.01%
2018/10/19	2.3	10.27	0	0.00	10.75	2.3	21,499	0.01%
2018/10/18	1	10.75	0	0.00	10.60	1	22,055	0.00%
2018/10/17	1	10.65	0	0.00	10.55	1	22,715	0.00%
2018/10/16	25	10.98	17.2	11.06	11.00	7.8	22,987	0.03%
2018/10/15	10	10.15	3	10.70	10.50	7	23,722	0.03%
2018/10/12	5	9.63	1	9.80	10.45	4	23,974	0.02%
2018/10/11	4.6	9.50	0	0.00	9.50	4.6	23,797	0.02%
2018/10/08	12	10.37	2	10.25	10.25	10	24,133	0.04%
2018/10/05	20	11.35	4	11.58	11.25	16	24,601	0.07%
2018/10/04	2	12.95	0	0.00	12.50	2	24,529	0.01%
2018/10/03	3.1	13.34	0	0.00	12.95	3.1	24,981	0.01%
2018/10/02	2	13.35	0	0.00	13.35	2	25,311	0.01%
2018/10/01	5	13.69	0	0.00	13.50	5	25,824	0.02%
2018/09/28	7	13.60	11	13.42	13.70	-4	26,936	-0.01%
2018/09/27	16.1	13.67	9	14.51	13.55	7.1	28,547	0.02%
2018/09/26	2	14.40	6	14.69	14.35	-4	29,047	-0.01%
2018/09/25	10	14.61	11.7	14.76	14.50	-1.7	30,335	-0.01%
2018/09/21	57.4	14.70	12	14.91	14.90	45.4	31,472	0.14%
2018/09/20	25.2	12.83	17	13.53	13.90	8.2	31,397	0.03%
2018/09/19	15	12.53	20	12.90	12.65	-5	31,418	-0.02%
2018/09/18	15	12.20	22.5	12.92	12.55	-7.5	31,458	-0.02%
2018/09/17	28	13.35	12.6	13.60	13.35	15.4	31,507	0.05%
2018/09/05	24	10.82	6	10.90	10.75	18	31,617	0.06%
2018/09/04	6	10.76	0	0.00	10.75	6	31,469	0.02%
2018/09/03	16	10.59	24	10.76	10.40	-8	31,613	-0.03%
2018/08/31	5	11.30	1	11.15	11.30	4	31,930	0.01%
2018/08/29	0	0.00	15	11.19	11.15	-15	32,869	-0.05%
2018/08/28	9	11.30	5	11.35	11.25	4	34,606	0.01%
2018/08/27	2	10.90	1	11.05	10.90	1	35,662	0.00%
2018/08/24	7	10.99	1	11.05	10.85	6	37,687	0.02%
2018/08/23	8.3	10.92	3	11.05	10.95	5.3	38,272	0.01%
2018/08/22	19	10.43	10.6	11.02	11.40	8.4	39,131	0.02%
2018/08/21	13	10.89	5	10.81	10.40	8	39,321	0.02%
2018/08/20	20	11.01	10	11.13	11.00	10	39,785	0.03%
2018/08/17	5	11.59	78	11.59	11.40	-73	39,693	-0.18%
2018/08/16	33	10.20	4	10.51	10.55	29	39,336	0.07%
2018/08/15	8	9.79	4	9.73	9.60	4	39,603	0.01%
2018/08/14	12	10.12	0	0.00	10.35	12	40,513	0.03%
2018/08/13	15.3	10.85	0	0.00	10.80	15.3	40,113	0.04%
2018/08/10	5	12.64	7	12.11	12.00	-2	39,972	-0.01%
2018/08/09	0	0.00	7	12.86	12.95	-7	40,260	-0.02%
2018/08/08	11	13.30	0	0.00	13.10	11	41,338	0.03%
2018/08/07	6	13.02	1	12.85	12.90	5	41,468	0.01%
2018/08/03	6	13.61	1	13.80	13.90	5	43,269	0.01%
2018/08/02	3	15.08	10	14.00	14.05	-7	45,013	-0.02%
2018/08/01	0	0.00	7	14.88	15.10	-7	45,817	-0.02%
2018/07/31	1	14.45	1	14.75	14.70	0	45,991	0.00%
2018/07/30	11	15.16	26	15.00	14.65	-15	45,896	-0.03%
2018/07/27	16	15.05	1	14.75	15.20	15	45,824	0.03%
2018/07/26	21	14.81	14	14.64	14.60	7	45,953	0.02%
2018/07/25	1	14.95	2	14.90	14.85	-1	46,184	0.00%
2018/07/24	13	14.83	29	14.99	15.00	-16	46,211	-0.03%
2018/07/23	6	14.40	7	14.56	14.90	-1	46,029	0.00%
2018/07/20	3	14.32	62	15.15	14.45	-59	46,309	-0.13%
2018/07/19	12.7	15.56	2	15.53	15.40	10.7	46,882	0.02%
2018/07/18	29	15.13	5	15.33	14.90	24	46,468	0.05%
2018/07/17	8	15.35	8	15.53	15.50	0	46,123	0.00%
2018/07/16	1	16.60	14	16.66	16.15	-13	45,621	-0.03%
2018/07/13	21	16.43	47	16.01	16.75	-26	45,003	-0.06%
2018/07/12	18	15.95	22.4	15.74	15.60	-4.4	44,392	-0.01%
2018/07/11	96	15.88	55.1	15.88	15.55	40.9	44,173	0.09%
2018/07/10	10	14.35	179	14.65	15.05	-169	43,593	-0.39%	大賣/鉅額交易
2018/07/09	10.3	13.80	11	13.86	13.70	-0.7	43,706	0.00%
2018/07/06	65	13.83	11	14.05	13.95	54	44,429	0.12%
2018/07/05	9	14.28	2	14.43	13.85	7	44,616	0.02%
2018/07/04	11.3	13.76	10	14.85	14.35	1.3	44,216	0.00%
2018/07/03	2	13.90	1	13.75	13.65	1	43,329	0.00%
2018/07/02	20.3	13.50	13	13.90	13.70	7.3	42,882	0.02%
2018/06/29	7	14.87	1	14.75	14.65	6	42,332	0.01%
2018/06/28	13	15.00	10	15.20	15.00	3	41,940	0.01%
2018/06/27	127	15.16	117	15.52	14.55	10	41,426	0.02%	大買/大賣/
2018/06/26	131	14.87	21	13.88	15.05	110	40,386	0.27%	大買/鉅額交易
2018/06/25	21	14.61	50	14.65	14.60	-29	38,673	-0.07%
2018/06/22	47	16.21	0	0.00	16.20	47	38,095	0.12%
2018/06/21	156	18.68	27	18.60	17.95	129	36,866	0.35%	大買/鉅額交易
2018/06/20	26	17.22	0	0.00	17.80	26	35,806	0.07%
2018/06/19	0	0.00	100	18.61	18.45	-100	36,024	-0.28%
2018/06/15	25	17.70	2	17.25	17.70	23	36,071	0.06%
2018/06/14	6	16.55	12.8	16.37	16.45	-6.8	35,935	-0.02%
2018/06/13	0	0.00	106	16.43	15.65	-106	35,583	-0.30%	大賣/鉅額交易
2018/06/12	25	17.90	11.4	17.30	17.35	13.6	35,099	0.04%
2018/06/11	0	0.00	2	17.75	17.75	-2	34,863	-0.01%
2018/06/08	5	16.10	6	15.84	17.10	-1	34,505	0.00%
2018/06/07	96	17.72	74.6	17.72	16.45	21.4	33,747	0.06%
2018/06/06	6	18.30	27	18.81	18.25	-21	32,935	-0.06%
2018/06/05	75	19.28	166.9	19.48	19.45	-91.9	32,562	-0.28%	大賣/
2018/06/04	90.1	16.91	130.1	17.01	17.90	-40	30,655	-0.13%	大賣/
2018/06/01	157	16.22	121.6	15.75	16.30	35.4	29,250	0.12%	大買/大賣/
2018/05/31	104	15.13	1.4	15.40	15.40	102.6	27,078	0.38%	大買/鉅額交易
2018/05/30	34	13.26	109.8	13.79	14.00	-75.8	26,186	-0.29%	大賣/
2018/05/29	88	12.08	6.8	12.73	12.75	81.2	24,891	0.33%
2018/05/28	66	12.00	142.5	12.06	12.10	-76.5	24,318	-0.31%	大賣/
2018/05/25	6	11.31	6	11.12	11.00	0	23,627	0.00%
2018/05/24	108	11.32	1.3	11.35	11.30	106.7	23,314	0.46%	大買/鉅額交易
2018/05/23	1	11.30	13	11.53	11.55	-12	23,091	-0.05%
2018/05/22	44	11.44	43.4	11.13	11.55	0.6	22,704	0.00%
2018/05/18	0	0.00	20	9.38	9.56	-20	21,408	-0.09%
2018/05/17	10	9.55	7.1	9.18	9.70	2.9	21,214	0.01%
2018/05/16	10.3	9.66	101	9.38	9.08	-90.7	20,677	-0.44%	大賣/
2018/05/15	30	9.60	2.1	9.60	9.60	27.9	19,619	0.14%
2018/05/14	20	8.69	57.2	8.73	8.73	-37.2	19,636	-0.19%
2018/05/11	38	7.80	16	7.90	7.94	22	19,100	0.12%
2018/05/10	11	7.22	68	7.20	7.22	-57	17,537	-0.33%
2018/05/09	18	6.21	16	6.37	6.57	2	15,601	0.01%
2018/05/03	0	0.00	28	5.48	5.78	-28	15,859	-0.18%
2018/05/02	4	5.54	0	0.00	5.58	4	16,669	0.02%
2018/04/30	2	5.89	0	0.00	5.90	2	16,954	0.01%
2018/04/27	5	5.97	0.4	5.94	5.99	4.6	17,174	0.03%
2018/04/26	25	6.33	18	6.08	5.96	7	17,098	0.04%
2018/04/25	5	6.13	44	6.32	6.34	-39	16,215	-0.24%
2018/04/24	0	0.00	6	5.69	5.77	-6	15,208	-0.04%
2018/04/23	0	0.00	7	5.70	5.75	-7	15,086	-0.05%
2018/04/20	2	5.70	5	5.70	5.70	-3	14,944	-0.02%
2018/04/19	0	0.00	2	5.72	5.70	-2	14,882	-0.01%
2018/04/18	0	0.00	5	5.72	5.79	-5	14,791	-0.03%
2018/04/17	7	5.62	3	5.69	5.57	4	14,606	0.03%
2018/04/16	25	5.98	14	5.82	6.00	11	14,288	0.08%
2018/04/13	18	6.01	0	0.00	5.77	18	13,710	0.13%
2018/04/12	14	5.98	11.4	5.92	6.01	2.6	12,983	0.02%
2018/04/11	59	5.81	6	5.74	5.84	53	12,051	0.44%
2018/04/03	2	5.33	0	0.00	5.33	2	11,452	0.02%
2018/03/28	2	5.66	0	0.00	5.55	2	11,064	0.02%
2018/03/27	2	5.64	0	0.00	5.64	2	10,975	0.02%
2018/03/26	0	0.00	10	5.66	5.65	-10	10,876	-0.09%
2018/03/22	0	0.00	34.4	5.94	5.91	-34.4	10,371	-0.33%
2018/03/21	2	5.65	5	5.72	5.72	-3	9,677	-0.03%
2018/03/20	10	5.26	0	0.00	5.32	10	9,235	0.11%
2018/03/12	0	0.00	30	5.30	5.25	-30	9,054	-0.33%
2018/03/09	30	5.35	0	0.00	5.32	30	9,016	0.33%
2018/03/08	0	0.00	3	5.23	5.23	-3	8,940	-0.03%
2018/03/01	1	5.15	0	0.00	5.21	1	8,826	0.01%
2018/02/26	0	0.00	5	5.43	5.37	-5	8,685	-0.06%
2018/02/23	2	5.39	0	0.00	5.41	2	8,607	0.02%
2018/02/22	1	5.52	3	5.57	5.38	-2	8,451	-0.02%
2018/02/06	0	0.00	2	5.01	4.95	-2	7,822	-0.03%
2018/02/05	0	0.00	35	5.32	5.34	-35	7,563	-0.46%
2018/02/02	36	5.61	3.5	5.61	5.52	32.5	7,454	0.44%
2018/02/01	1	5.60	4	5.56	5.57	-3	7,397	-0.04%
2018/01/31	1	5.70	21	5.44	5.60	-20	7,280	-0.27%
2018/01/30	15	5.61	0	0.00	5.54	15	6,919	0.22%
2018/01/29	21	5.92	0	0.00	5.90	21	6,446	0.33%
2018/01/26	3	6.00	1	5.98	5.91	2	6,108	0.03%
2018/01/25	75	5.83	4	5.94	5.65	71	5,247	1.35%
2018/01/24	0	0.00	13	5.77	5.77	-13	4,060	-0.32%
2018/01/23	0	0.00	1	5.25	5.25	-1	3,311	-0.03%
2018/01/18	0	0.00	5	4.71	4.72	-5	2,728	-0.18%
2018/01/09	2	4.62	0	0.00	4.64	2	2,703	0.07%
2018/01/03	3	4.72	0	0.00	4.72	3	2,737	0.11%
2018/01/02	0	0.00	0.7	4.75	4.78	-0.7	2,693	-0.03%